Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.00 | 31.41 | 30.94 | 31.00 | 5,514 | +0.25(+0.83%) |
Sep 29, 2010 | 30.72 | 30.94 | 30.44 | 30.75 | 1,425,204 | -0.14(-0.47%) |
Sep 28, 2010 | 30.79 | 30.98 | 30.28 | 30.89 | 8,011 | +0.13(+0.42%) |
Sep 27, 2010 | 30.69 | 31.11 | 30.66 | 30.76 | 1,227,330 | +0.02(+0.05%) |
Sep 24, 2010 | 30.27 | 30.75 | 30.27 | 30.75 | 1,021,652 | +0.78(+2.62%) |
Sep 23, 2010 | 30.15 | 30.47 | 29.94 | 29.96 | 1,065,637 | -0.46(-1.53%) |
Sep 22, 2010 | 30.55 | 30.76 | 30.43 | 30.43 | 1,544,357 | -0.28(-0.92%) |
Sep 21, 2010 | 30.92 | 31.06 | 30.61 | 30.71 | 1,038,010 | -0.21(-0.69%) |
Sep 20, 2010 | 30.56 | 30.98 | 30.48 | 30.92 | 1,427,460 | +0.46(+1.50%) |
Sep 17, 2010 | 30.47 | 30.75 | 30.29 | 30.47 | 2,145,304 | -0.14(-0.47%) |
Sep 15, 2010 | 30.05 | 30.71 | 30.00 | 30.61 | 1,408,948 | +0.34(+1.13%) |
Sep 14, 2010 | 30.09 | 30.39 | 29.93 | 30.27 | 1,183,957 | +0.08(+0.28%) |
Sep 13, 2010 | 30.19 | 30.31 | 29.97 | 30.18 | 1,067,214 | +0.32(+1.07%) |
Sep 10, 2010 | 29.63 | 29.93 | 29.50 | 29.86 | 934,743 | +0.19(+0.64%) |
Sep 09, 2010 | 30.03 | 30.06 | 29.36 | 29.67 | 1,410 | +0.03(+0.10%) |
Sep 08, 2010 | 29.29 | 29.70 | 29.17 | 29.64 | 1,539,775 | +0.45(+1.54%) |
Sep 07, 2010 | 29.24 | 29.40 | 29.09 | 29.19 | 156 | -0.30(-1.01%) |
Sep 03, 2010 | 28.94 | 29.49 | 28.76 | 29.49 | 1,306,712 | +0.84(+2.92%) |
Sep 02, 2010 | 28.77 | 28.80 | 28.28 | 28.65 | 1,338,244 | +0.05(+0.16%) |
Sep 01, 2010 | 28.17 | 28.63 | 28.01 | 28.61 | 1,766,971 | +0.85(+3.07%) |
Aug 31, 2010 | 27.71 | 27.89 | 27.05 | 27.75 | 31,458 | +0.31(+1.14%) |
Aug 30, 2010 | 27.92 | 28.10 | 27.43 | 27.44 | 1,096,199 | -0.62(-2.23%) |
Aug 27, 2010 | 28.07 | 28.07 | 27.18 | 28.07 | 1,176,068 | +0.78(+2.88%) |
Aug 26, 2010 | 27.24 | 27.68 | 27.18 | 27.28 | 1,695,355 | +0.05(+0.17%) |
Aug 25, 2010 | 26.90 | 27.32 | 26.69 | 27.24 | 1,009,239 | +0.17(+0.64%) |
Aug 24, 2010 | 27.11 | 27.32 | 26.88 | 27.06 | 196 | -0.38(-1.38%) |
Aug 23, 2010 | 27.67 | 27.86 | 27.43 | 27.44 | 1,658,469 | -0.13(-0.47%) |
Aug 20, 2010 | 27.56 | 27.71 | 26.62 | 27.57 | 1,657,085 | -0.27(-0.98%) |
Aug 19, 2010 | 28.32 | 28.37 | 27.80 | 27.84 | 196 | -0.61(-2.16%) |
Aug 18, 2010 | 28.38 | 28.58 | 28.21 | 28.46 | 1,543,131 | +0.06(+0.21%) |
Aug 17, 2010 | 28.07 | 28.40 | 27.99 | 28.40 | 850 | +0.61(+2.18%) |
Aug 16, 2010 | 27.84 | 27.89 | 27.52 | 27.79 | 1,225,419 | -0.27(-0.97%) |
Aug 13, 2010 | 28.06 | 28.41 | 27.86 | 28.06 | 1,341,009 | +0.12(+0.43%) |
Aug 12, 2010 | 27.74 | 28.07 | 27.62 | 27.94 | 1,317,740 | -0.11(-0.41%) |
Aug 11, 2010 | 28.53 | 28.56 | 28.03 | 28.06 | 156 | -0.85(-2.94%) |
Aug 10, 2010 | 28.50 | 29.08 | 28.37 | 28.90 | 2,408,426 | +0.15(+0.53%) |
Aug 09, 2010 | 28.68 | 28.78 | 28.53 | 28.75 | 1,362,849 | +0.23(+0.82%) |
Aug 06, 2010 | 28.52 | 28.59 | 28.14 | 28.52 | 2,126,048 | +0.00(+0.00%) |
Aug 05, 2010 | 28.12 | 28.58 | 27.89 | 28.52 | 1,676,353 | +0.33(+1.16%) |
Aug 04, 2010 | 28.85 | 28.85 | 27.92 | 28.19 | 2,748,381 | -0.57(-1.98%) |
Aug 03, 2010 | 28.89 | 28.96 | 28.49 | 28.76 | 2,835 | -0.24(-0.84%) |
Aug 02, 2010 | 28.63 | 29.02 | 28.48 | 29.00 | 1,543,859 | +0.73(+2.57%) |
Jul 30, 2010 | 28.28 | 28.47 | 27.84 | 28.28 | 1,997,772 | +0.08(+0.30%) |
Jul 29, 2010 | 27.90 | 28.60 | 27.90 | 28.19 | 2,849,295 | +0.53(+1.92%) |
Jul 28, 2010 | 27.66 | 28.05 | 27.61 | 27.66 | 2,110 | -0.10(-0.36%) |
Jul 27, 2010 | 27.76 | 28.37 | 27.71 | 27.76 | 1,575 | -0.30(-1.08%) |
Jul 26, 2010 | 27.91 | 28.14 | 27.78 | 28.06 | 2,786,719 | +0.15(+0.54%) |
Jul 23, 2010 | 27.88 | 28.03 | 27.67 | 27.91 | 3,702,159 | -0.09(-0.32%) |
Jul 22, 2010 | 27.92 | 28.29 | 27.87 | 28.00 | 2,291,146 | +0.42(+1.51%) |
Jul 21, 2010 | 28.59 | 28.80 | 27.55 | 27.59 | 2,055,898 | -0.86(-3.01%) |
Jul 20, 2010 | 28.44 | 28.44 | 27.34 | 28.44 | 2,467,045 | +0.58(+2.07%) |
Jul 19, 2010 | 27.81 | 28.03 | 27.40 | 27.87 | 1,428,456 | +0.13(+0.46%) |
Jul 16, 2010 | 27.74 | 28.37 | 27.48 | 27.74 | 4,152,296 | +0.02(+0.05%) |
Jul 15, 2010 | 27.84 | 28.11 | 27.35 | 27.72 | 2,039,042 | -0.13(-0.46%) |
Jul 14, 2010 | 27.46 | 27.87 | 27.21 | 27.85 | 1,943,747 | +0.20(+0.71%) |
Jul 13, 2010 | 27.03 | 27.76 | 26.95 | 27.65 | 1,877,970 | +0.93(+3.49%) |
Jul 12, 2010 | 27.09 | 27.15 | 26.66 | 26.72 | 2,013,409 | -0.49(-1.78%) |
Jul 09, 2010 | 27.21 | 27.27 | 26.94 | 27.21 | 2,020,994 | +0.02(+0.08%) |
Jul 08, 2010 | 27.34 | 27.39 | 26.76 | 27.18 | 29,145 | +0.03(+0.11%) |
Jul 07, 2010 | 26.17 | 27.18 | 26.09 | 27.15 | 1,967,075 | +1.08(+4.13%) |
Jul 06, 2010 | 26.08 | 26.55 | 25.82 | 26.08 | 567 | +0.15(+0.59%) |
Jul 02, 2010 | 25.92 | 26.38 | 25.80 | 25.92 | 1,391,954 | -0.17(-0.67%) |