Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.21 | 32.83 | 32.03 | 32.12 | 496,449 | +0.24(+0.74%) |
Sep 29, 2010 | 31.69 | 32.24 | 31.59 | 31.88 | 275,796 | +0.00(+0.00%) |
Sep 28, 2010 | 31.36 | 31.92 | 30.69 | 31.88 | 379,340 | +0.74(+2.38%) |
Sep 27, 2010 | 31.38 | 31.44 | 30.82 | 31.14 | 394,860 | -0.27(-0.86%) |
Sep 24, 2010 | 30.70 | 31.48 | 30.59 | 31.41 | 439,541 | +1.15(+3.82%) |
Sep 23, 2010 | 30.86 | 31.31 | 30.20 | 30.25 | 690,965 | -0.97(-3.11%) |
Sep 22, 2010 | 31.38 | 31.97 | 31.00 | 31.23 | 251,447 | -0.37(-1.17%) |
Sep 21, 2010 | 31.71 | 32.04 | 31.56 | 31.60 | 451,169 | -0.13(-0.41%) |
Sep 20, 2010 | 30.76 | 31.76 | 30.57 | 31.73 | 594,364 | +1.02(+3.34%) |
Sep 17, 2010 | 30.85 | 30.86 | 30.15 | 30.70 | 650,100 | +0.21(+0.70%) |
Sep 15, 2010 | 30.39 | 30.74 | 30.10 | 30.49 | 332,110 | -0.01(-0.04%) |
Sep 14, 2010 | 30.45 | 30.69 | 30.25 | 30.50 | 392,570 | +0.01(+0.03%) |
Sep 13, 2010 | 30.11 | 30.63 | 29.67 | 30.49 | 573,448 | +0.76(+2.57%) |
Sep 10, 2010 | 29.81 | 29.96 | 29.61 | 29.73 | 361,553 | +0.04(+0.15%) |
Sep 09, 2010 | 30.03 | 30.12 | 29.48 | 29.69 | 362,482 | -0.03(-0.09%) |
Sep 08, 2010 | 29.76 | 30.03 | 29.61 | 29.71 | 354,534 | +0.08(+0.26%) |
Sep 07, 2010 | 30.48 | 30.48 | 29.54 | 29.64 | 341,141 | -0.58(-1.90%) |
Sep 03, 2010 | 30.09 | 30.43 | 29.98 | 30.21 | 441,264 | +0.54(+1.81%) |
Sep 02, 2010 | 29.06 | 29.71 | 28.82 | 29.68 | 390,445 | +0.63(+2.16%) |
Sep 01, 2010 | 28.76 | 29.33 | 28.39 | 29.05 | 452,890 | +1.08(+3.86%) |
Aug 31, 2010 | 27.46 | 28.29 | 27.36 | 27.97 | 396,746 | +0.39(+1.42%) |
Aug 30, 2010 | 28.43 | 28.54 | 27.57 | 27.57 | 343,403 | -1.08(-3.77%) |
Aug 27, 2010 | 28.16 | 28.75 | 27.69 | 28.66 | 350,090 | +0.89(+3.20%) |
Aug 26, 2010 | 28.06 | 28.50 | 27.54 | 27.77 | 364,586 | -0.21(-0.76%) |
Aug 25, 2010 | 27.37 | 28.08 | 27.13 | 27.98 | 422,861 | +0.36(+1.31%) |
Aug 24, 2010 | 27.38 | 27.94 | 26.83 | 27.62 | 695,828 | -0.09(-0.31%) |
Aug 23, 2010 | 28.46 | 28.58 | 27.69 | 27.71 | 410,642 | -0.51(-1.82%) |
Aug 20, 2010 | 29.51 | 29.54 | 27.84 | 28.22 | 715,269 | +0.16(+0.57%) |
Aug 19, 2010 | 28.49 | 29.00 | 27.93 | 28.06 | 516,861 | -0.71(-2.46%) |
Aug 18, 2010 | 28.64 | 29.34 | 28.23 | 28.77 | 346,826 | -0.07(-0.26%) |
Aug 17, 2010 | 28.34 | 29.18 | 28.24 | 28.84 | 284,023 | +0.83(+2.98%) |
Aug 16, 2010 | 27.38 | 28.24 | 27.25 | 28.01 | 253,763 | +0.24(+0.88%) |
Aug 13, 2010 | 27.84 | 28.24 | 27.54 | 27.76 | 438,575 | -0.11(-0.41%) |
Aug 12, 2010 | 27.45 | 28.09 | 27.17 | 27.88 | 339,701 | -0.09(-0.33%) |
Aug 11, 2010 | 28.74 | 28.95 | 27.81 | 27.97 | 562,350 | -1.51(-5.11%) |
Aug 10, 2010 | 29.32 | 29.86 | 29.22 | 29.47 | 382,248 | -0.26(-0.88%) |
Aug 09, 2010 | 29.72 | 30.06 | 29.57 | 29.73 | 345,716 | +0.10(+0.32%) |
Aug 06, 2010 | 29.01 | 29.70 | 28.80 | 29.64 | 512,991 | +0.19(+0.65%) |
Aug 05, 2010 | 29.01 | 29.53 | 28.91 | 29.45 | 617,358 | +0.20(+0.70%) |
Aug 04, 2010 | 28.64 | 29.28 | 28.61 | 29.24 | 373,479 | +0.67(+2.34%) |
Aug 03, 2010 | 28.77 | 29.23 | 28.46 | 28.57 | 336,596 | -0.38(-1.31%) |
Aug 02, 2010 | 28.29 | 29.07 | 28.29 | 28.95 | 846,537 | +1.56(+5.71%) |
Jul 30, 2010 | 26.82 | 27.51 | 26.65 | 27.39 | 331,646 | +0.13(+0.46%) |
Jul 29, 2010 | 27.40 | 27.60 | 26.84 | 27.26 | 247,170 | +0.06(+0.21%) |
Jul 28, 2010 | 27.53 | 27.87 | 27.10 | 27.21 | 266,008 | -0.45(-1.62%) |
Jul 27, 2010 | 28.00 | 28.25 | 27.53 | 27.65 | 540,556 | -0.12(-0.44%) |
Jul 26, 2010 | 27.29 | 27.80 | 27.06 | 27.78 | 396,804 | +0.67(+2.47%) |
Jul 23, 2010 | 26.36 | 27.28 | 26.36 | 27.11 | 416,991 | +0.56(+2.09%) |
Jul 22, 2010 | 26.27 | 26.89 | 25.66 | 26.55 | 476,223 | +0.70(+2.71%) |
Jul 21, 2010 | 26.06 | 26.31 | 25.69 | 25.85 | 441,756 | +0.00(+0.00%) |
Jul 20, 2010 | 24.92 | 25.91 | 24.86 | 25.85 | 416,498 | +0.54(+2.13%) |
Jul 19, 2010 | 25.07 | 25.33 | 24.79 | 25.31 | 354,614 | +0.30(+1.22%) |
Jul 16, 2010 | 25.63 | 25.82 | 24.93 | 25.01 | 831,581 | -0.83(-3.21%) |
Jul 15, 2010 | 25.91 | 26.07 | 25.42 | 25.84 | 635,440 | +0.01(+0.05%) |
Jul 14, 2010 | 25.46 | 25.88 | 25.19 | 25.82 | 642,379 | +0.17(+0.68%) |
Jul 13, 2010 | 24.99 | 25.76 | 24.81 | 25.65 | 471,451 | +0.99(+4.02%) |
Jul 12, 2010 | 25.07 | 25.25 | 24.38 | 24.66 | 321,137 | -0.60(-2.37%) |
Jul 09, 2010 | 25.09 | 25.40 | 24.87 | 25.26 | 286,977 | +0.11(+0.45%) |
Jul 08, 2010 | 25.01 | 25.19 | 24.52 | 25.15 | 533,632 | +0.40(+1.60%) |
Jul 07, 2010 | 23.95 | 24.78 | 23.89 | 24.75 | 609,547 | +0.93(+3.92%) |
Jul 06, 2010 | 24.30 | 24.53 | 23.67 | 23.82 | 794,260 | +0.01(+0.04%) |
Jul 02, 2010 | 23.95 | 24.10 | 23.61 | 23.81 | 408,019 | +0.02(+0.07%) |