Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.98 | 36.52 | 35.70 | 35.98 | 29,017 | +0.04(+0.10%) |
Sep 29, 2010 | 36.08 | 36.14 | 35.70 | 35.94 | 1,996,263 | -0.28(-0.77%) |
Sep 28, 2010 | 36.12 | 36.28 | 35.55 | 36.22 | 16,920 | +0.09(+0.25%) |
Sep 27, 2010 | 36.67 | 36.74 | 36.06 | 36.13 | 1,905,068 | -0.53(-1.45%) |
Sep 24, 2010 | 36.01 | 36.81 | 35.86 | 36.66 | 2,651,402 | +1.14(+3.21%) |
Sep 23, 2010 | 35.52 | 36.47 | 35.48 | 35.52 | 3,031,461 | -0.95(-2.60%) |
Sep 22, 2010 | 36.80 | 36.98 | 36.23 | 36.47 | 2,571,075 | -0.37(-1.00%) |
Sep 21, 2010 | 37.83 | 38.01 | 36.70 | 36.84 | 3,211,026 | -1.13(-2.98%) |
Sep 20, 2010 | 37.24 | 38.05 | 37.11 | 37.97 | 2,534,113 | +0.86(+2.32%) |
Sep 17, 2010 | 37.11 | 37.11 | 36.56 | 37.11 | 2,906,204 | +0.04(+0.11%) |
Sep 15, 2010 | 36.78 | 37.20 | 36.49 | 37.07 | 2,020,037 | +0.21(+0.57%) |
Sep 14, 2010 | 36.75 | 37.08 | 36.61 | 36.86 | 5,556 | -0.08(-0.22%) |
Sep 13, 2010 | 36.86 | 37.00 | 36.51 | 36.94 | 1,702,959 | +0.49(+1.34%) |
Sep 10, 2010 | 36.29 | 36.54 | 36.07 | 36.45 | 1,229,160 | +0.16(+0.44%) |
Sep 09, 2010 | 37.27 | 37.36 | 36.15 | 36.29 | 2,978 | -0.45(-1.22%) |
Sep 08, 2010 | 36.54 | 36.90 | 36.52 | 36.74 | 18,314 | +0.26(+0.71%) |
Sep 07, 2010 | 36.91 | 37.12 | 36.47 | 36.48 | 330 | -0.82(-2.20%) |
Sep 03, 2010 | 37.08 | 37.35 | 36.67 | 37.30 | 2,670,986 | +0.56(+1.52%) |
Sep 02, 2010 | 36.53 | 36.87 | 36.41 | 36.74 | 22,345 | +0.27(+0.74%) |
Sep 01, 2010 | 35.76 | 36.61 | 35.57 | 36.47 | 4,715,595 | +1.22(+3.46%) |
Aug 31, 2010 | 35.21 | 35.59 | 34.98 | 35.25 | 8,413 | -0.23(-0.65%) |
Aug 30, 2010 | 35.04 | 35.89 | 34.91 | 35.48 | 3,769,511 | +0.37(+1.05%) |
Aug 27, 2010 | 35.11 | 35.16 | 33.84 | 35.11 | 3,557,076 | +0.69(+2.00%) |
Aug 26, 2010 | 34.42 | 34.94 | 34.24 | 34.42 | 2,806,362 | -0.06(-0.17%) |
Aug 25, 2010 | 33.65 | 34.54 | 33.60 | 34.48 | 5,654 | +0.68(+2.01%) |
Aug 24, 2010 | 33.70 | 34.08 | 33.37 | 33.80 | 392 | -0.29(-0.85%) |
Aug 23, 2010 | 34.31 | 34.49 | 34.03 | 34.09 | 1,681,956 | -0.10(-0.29%) |
Aug 20, 2010 | 33.94 | 34.24 | 33.78 | 34.19 | 2,077,633 | +0.02(+0.06%) |
Aug 19, 2010 | 34.73 | 34.81 | 33.84 | 34.17 | 19,001 | -0.68(-1.95%) |
Aug 18, 2010 | 35.40 | 35.42 | 34.75 | 34.85 | 5,137 | -0.35(-0.99%) |
Aug 17, 2010 | 34.81 | 35.36 | 34.57 | 35.20 | 6,882 | +0.66(+1.91%) |
Aug 16, 2010 | 34.35 | 34.87 | 34.30 | 34.54 | 2,116,366 | +0.03(+0.09%) |
Aug 13, 2010 | 34.51 | 34.78 | 34.31 | 34.51 | 2,427,775 | +0.11(+0.32%) |
Aug 12, 2010 | 34.34 | 34.80 | 34.22 | 34.40 | 2,642,140 | -0.39(-1.12%) |
Aug 11, 2010 | 34.72 | 35.09 | 34.38 | 34.79 | 7,985 | -0.54(-1.53%) |
Aug 10, 2010 | 35.19 | 35.59 | 35.02 | 35.33 | 64,105 | -0.29(-0.81%) |
Aug 09, 2010 | 35.61 | 35.70 | 35.38 | 35.62 | 2,258,011 | +0.32(+0.91%) |
Aug 06, 2010 | 35.30 | 35.36 | 34.61 | 35.30 | 3,174,636 | +0.04(+0.11%) |
Aug 05, 2010 | 35.02 | 35.58 | 34.94 | 35.26 | 4,206,515 | -1.20(-3.29%) |
Aug 04, 2010 | 36.16 | 36.69 | 36.06 | 36.46 | 19,747 | +0.34(+0.94%) |
Aug 03, 2010 | 36.15 | 36.72 | 35.88 | 36.12 | 5,654 | -0.67(-1.82%) |
Aug 02, 2010 | 36.15 | 36.86 | 36.00 | 36.79 | 3,426,020 | +1.32(+3.72%) |
Jul 30, 2010 | 35.47 | 35.61 | 34.78 | 35.47 | 2,985,681 | +0.17(+0.48%) |
Jul 29, 2010 | 35.50 | 35.64 | 34.81 | 35.30 | 3,292,251 | +0.00(+0.00%) |
Jul 28, 2010 | 35.30 | 35.71 | 35.05 | 35.30 | 4,179 | -0.28(-0.79%) |
Jul 27, 2010 | 35.58 | 36.31 | 35.31 | 35.58 | 3,141 | -0.36(-1.00%) |
Jul 26, 2010 | 34.93 | 35.99 | 34.93 | 35.94 | 3,089,719 | +0.81(+2.31%) |
Jul 23, 2010 | 34.75 | 35.21 | 34.33 | 35.13 | 3,459,220 | +0.17(+0.49%) |
Jul 22, 2010 | 34.20 | 35.20 | 34.17 | 34.96 | 3,920,812 | +1.22(+3.62%) |
Jul 21, 2010 | 34.73 | 34.89 | 33.62 | 33.74 | 3,772,133 | -0.95(-2.74%) |
Jul 20, 2010 | 34.69 | 34.79 | 33.56 | 34.69 | 3,031,905 | +0.59(+1.73%) |
Jul 19, 2010 | 33.59 | 34.31 | 33.08 | 34.10 | 3,010,836 | +0.64(+1.91%) |
Jul 16, 2010 | 33.46 | 34.18 | 33.25 | 33.46 | 3,955,518 | -0.40(-1.18%) |
Jul 15, 2010 | 34.30 | 34.30 | 33.54 | 33.86 | 2,630,482 | -0.44(-1.28%) |
Jul 14, 2010 | 34.06 | 34.50 | 33.60 | 34.30 | 57,429 | -0.03(-0.09%) |
Jul 13, 2010 | 33.93 | 34.46 | 33.81 | 34.33 | 3,127,543 | +0.78(+2.32%) |
Jul 12, 2010 | 33.43 | 33.78 | 33.12 | 33.55 | 2,740,873 | +0.04(+0.12%) |
Jul 09, 2010 | 33.51 | 33.52 | 32.56 | 33.51 | 2,973,513 | +0.68(+2.07%) |
Jul 08, 2010 | 33.16 | 33.35 | 32.35 | 32.83 | 30,751 | -0.01(-0.03%) |
Jul 07, 2010 | 31.55 | 32.86 | 31.52 | 32.84 | 5,355,481 | +1.42(+4.52%) |
Jul 06, 2010 | 31.42 | 32.67 | 31.08 | 31.42 | 3,158 | -0.33(-1.04%) |
Jul 02, 2010 | 31.75 | 32.36 | 31.64 | 31.75 | 4,265,189 | -0.32(-1.00%) |