Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.38 | 38.97 | 37.74 | 38.38 | 9,025 | +0.43(+1.14%) |
Sep 29, 2010 | 37.88 | 38.33 | 37.58 | 37.95 | 856,892 | -0.07(-0.18%) |
Sep 28, 2010 | 38.63 | 38.66 | 37.30 | 38.02 | 7,019 | -0.42(-1.09%) |
Sep 27, 2010 | 38.19 | 38.74 | 38.17 | 38.43 | 1,883,181 | +0.18(+0.46%) |
Sep 24, 2010 | 37.90 | 38.65 | 37.58 | 38.26 | 2,057,755 | +1.45(+3.93%) |
Sep 23, 2010 | 37.63 | 38.39 | 36.73 | 36.81 | 2,064,582 | -1.26(-3.32%) |
Sep 22, 2010 | 38.85 | 39.15 | 38.02 | 38.08 | 1,544,614 | -1.04(-2.66%) |
Sep 21, 2010 | 40.34 | 40.40 | 39.02 | 39.12 | 1,191,507 | -1.19(-2.94%) |
Sep 20, 2010 | 39.22 | 40.47 | 39.09 | 40.30 | 1,262,782 | +1.20(+3.06%) |
Sep 17, 2010 | 39.11 | 39.32 | 38.56 | 39.11 | 1,085,182 | -0.10(-0.25%) |
Sep 15, 2010 | 38.23 | 39.26 | 38.02 | 39.20 | 1,295,941 | +0.77(+2.00%) |
Sep 14, 2010 | 38.15 | 39.06 | 38.08 | 38.43 | 1,674,842 | +0.25(+0.67%) |
Sep 13, 2010 | 38.01 | 38.36 | 37.54 | 38.18 | 1,009,950 | +0.86(+2.30%) |
Sep 10, 2010 | 36.98 | 37.47 | 36.57 | 37.32 | 802,119 | +0.46(+1.25%) |
Sep 09, 2010 | 38.10 | 38.11 | 36.63 | 36.86 | 1,237 | -0.59(-1.58%) |
Sep 08, 2010 | 37.64 | 38.11 | 37.30 | 37.45 | 18,536 | +0.04(+0.10%) |
Sep 07, 2010 | 38.07 | 38.65 | 37.40 | 37.42 | 1,066,954 | -1.11(-2.89%) |
Sep 03, 2010 | 38.49 | 38.97 | 38.17 | 38.53 | 1,575,162 | +0.37(+0.97%) |
Sep 02, 2010 | 37.63 | 38.30 | 37.29 | 38.16 | 1,571,548 | +0.50(+1.32%) |
Sep 01, 2010 | 37.07 | 37.67 | 36.33 | 37.67 | 1,949,896 | +1.24(+3.41%) |
Aug 31, 2010 | 36.41 | 36.66 | 34.96 | 36.43 | 2,892 | +1.18(+3.35%) |
Aug 30, 2010 | 35.37 | 36.07 | 35.16 | 35.25 | 790,738 | -0.15(-0.44%) |
Aug 27, 2010 | 35.37 | 35.85 | 34.43 | 35.40 | 1,371,481 | +0.26(+0.75%) |
Aug 26, 2010 | 35.57 | 36.03 | 35.09 | 35.14 | 1,711,589 | -0.31(-0.87%) |
Aug 25, 2010 | 33.98 | 35.52 | 33.93 | 35.45 | 1,917,540 | +1.06(+3.10%) |
Aug 24, 2010 | 34.23 | 35.09 | 33.91 | 34.38 | 171 | -0.59(-1.70%) |
Aug 23, 2010 | 34.77 | 35.48 | 34.54 | 34.97 | 1,681,575 | +0.47(+1.37%) |
Aug 20, 2010 | 34.31 | 34.65 | 34.09 | 34.50 | 978,762 | +0.01(+0.04%) |
Aug 19, 2010 | 35.26 | 35.31 | 34.17 | 34.49 | 12,076 | -1.05(-2.96%) |
Aug 18, 2010 | 35.07 | 35.93 | 34.69 | 35.54 | 3,556 | +0.48(+1.36%) |
Aug 17, 2010 | 34.86 | 35.61 | 34.52 | 35.06 | 12,682 | +0.66(+1.92%) |
Aug 16, 2010 | 34.25 | 34.86 | 33.84 | 34.40 | 1,336,090 | -0.10(-0.28%) |
Aug 13, 2010 | 34.50 | 35.45 | 34.48 | 34.50 | 1,239,036 | -0.44(-1.25%) |
Aug 12, 2010 | 34.59 | 35.43 | 34.56 | 34.94 | 2,220,582 | +0.06(+0.17%) |
Aug 11, 2010 | 35.84 | 36.33 | 34.72 | 34.88 | 22,512 | -1.82(-4.95%) |
Aug 10, 2010 | 37.30 | 37.54 | 35.95 | 36.69 | 27,282 | -1.28(-3.36%) |
Aug 09, 2010 | 37.58 | 38.02 | 37.09 | 37.97 | 790,320 | +0.79(+2.13%) |
Aug 06, 2010 | 37.18 | 37.53 | 36.55 | 37.18 | 950,954 | -0.19(-0.52%) |
Aug 05, 2010 | 37.47 | 37.82 | 37.14 | 37.37 | 1,230,216 | -0.36(-0.96%) |
Aug 04, 2010 | 37.14 | 37.76 | 36.98 | 37.73 | 1,323 | +0.87(+2.35%) |
Aug 03, 2010 | 38.08 | 38.08 | 36.79 | 36.87 | 2,477 | -1.43(-3.73%) |
Aug 02, 2010 | 37.08 | 38.43 | 36.77 | 38.30 | 2,038,480 | +1.85(+5.06%) |
Jul 30, 2010 | 36.45 | 36.72 | 35.23 | 36.45 | 1,421,853 | +0.39(+1.07%) |
Jul 29, 2010 | 36.14 | 36.52 | 35.28 | 36.06 | 1,751,126 | +0.32(+0.90%) |
Jul 28, 2010 | 35.74 | 36.11 | 35.30 | 35.74 | 20,645 | -0.04(-0.12%) |
Jul 27, 2010 | 35.78 | 35.98 | 34.22 | 35.78 | 46,094 | +0.34(+0.97%) |
Jul 26, 2010 | 34.45 | 35.61 | 34.15 | 35.44 | 1,763,402 | +0.98(+2.84%) |
Jul 23, 2010 | 33.75 | 34.53 | 33.26 | 34.46 | 2,448,652 | +0.39(+1.15%) |
Jul 22, 2010 | 33.99 | 34.42 | 33.42 | 34.07 | 56,997 | +0.90(+2.72%) |
Jul 21, 2010 | 34.48 | 34.48 | 32.96 | 33.16 | 1,595,145 | -0.94(-2.75%) |
Jul 20, 2010 | 32.50 | 34.24 | 32.19 | 34.10 | 13,054 | +0.94(+2.83%) |
Jul 19, 2010 | 33.18 | 33.39 | 32.48 | 33.16 | 2,068,007 | +0.09(+0.27%) |
Jul 16, 2010 | 33.07 | 34.24 | 32.85 | 33.07 | 2,001,015 | -0.86(-2.53%) |
Jul 15, 2010 | 34.57 | 34.62 | 33.21 | 33.93 | 1,361,796 | -0.68(-1.98%) |
Jul 14, 2010 | 34.57 | 35.12 | 33.73 | 34.62 | 13,649 | -0.28(-0.81%) |
Jul 13, 2010 | 34.71 | 35.09 | 34.48 | 34.90 | 1,718,534 | +0.93(+2.74%) |
Jul 12, 2010 | 34.09 | 34.28 | 33.55 | 33.97 | 1,415,857 | -0.04(-0.11%) |
Jul 09, 2010 | 34.01 | 34.05 | 32.66 | 34.01 | 1,893,769 | +1.03(+3.12%) |
Jul 08, 2010 | 32.78 | 33.41 | 32.34 | 32.98 | 21,731 | +0.73(+2.25%) |
Jul 07, 2010 | 30.62 | 32.32 | 30.50 | 32.25 | 37,038 | +1.75(+5.73%) |
Jul 06, 2010 | 30.50 | 33.22 | 30.32 | 30.50 | 4,767 | -1.09(-3.45%) |
Jul 02, 2010 | 31.59 | 33.18 | 31.45 | 31.59 | 2,527,877 | -1.08(-3.30%) |