Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.56 | 39.35 | 38.09 | 38.56 | 13,381 | -0.40(-1.02%) |
Sep 29, 2010 | 38.47 | 38.99 | 38.27 | 38.96 | 1,266,457 | +0.13(+0.33%) |
Sep 28, 2010 | 37.97 | 38.92 | 37.61 | 38.83 | 1,879,063 | +0.98(+2.59%) |
Sep 27, 2010 | 38.71 | 38.71 | 37.75 | 37.85 | 2,028,925 | -0.72(-1.87%) |
Sep 24, 2010 | 37.36 | 38.86 | 37.36 | 38.57 | 2,644,489 | +1.61(+4.36%) |
Sep 23, 2010 | 36.96 | 37.27 | 36.32 | 36.96 | 1,746,484 | +0.13(+0.35%) |
Sep 22, 2010 | 37.18 | 37.46 | 36.56 | 36.83 | 1,562,190 | -0.56(-1.50%) |
Sep 21, 2010 | 37.25 | 37.69 | 36.75 | 37.39 | 2,801,870 | +0.34(+0.92%) |
Sep 20, 2010 | 35.61 | 38.27 | 35.61 | 37.05 | 6,572,103 | +2.58(+7.48%) |
Sep 17, 2010 | 34.47 | 35.03 | 34.36 | 34.47 | 1,854,820 | -0.04(-0.12%) |
Sep 15, 2010 | 34.11 | 34.62 | 33.69 | 34.51 | 1,292,184 | +0.43(+1.26%) |
Sep 14, 2010 | 34.90 | 34.99 | 34.04 | 34.08 | 2,168,214 | -1.04(-2.96%) |
Sep 13, 2010 | 35.06 | 35.44 | 34.90 | 35.12 | 1,584,616 | +0.39(+1.12%) |
Sep 10, 2010 | 34.55 | 35.17 | 34.50 | 34.73 | 1,616,572 | +0.19(+0.55%) |
Sep 09, 2010 | 34.50 | 34.62 | 34.33 | 34.54 | 2,661,795 | +0.39(+1.14%) |
Sep 08, 2010 | 33.24 | 34.24 | 33.15 | 34.15 | 2,262,580 | +1.06(+3.20%) |
Sep 07, 2010 | 33.99 | 34.04 | 33.07 | 33.09 | 178 | -1.63(-4.69%) |
Sep 03, 2010 | 34.39 | 34.85 | 34.32 | 34.72 | 1,206,930 | +0.57(+1.67%) |
Sep 02, 2010 | 33.69 | 34.15 | 33.26 | 34.15 | 815 | +0.40(+1.19%) |
Sep 01, 2010 | 33.11 | 34.05 | 33.11 | 33.75 | 2,240,747 | +1.16(+3.56%) |
Aug 31, 2010 | 32.55 | 32.60 | 31.46 | 32.59 | 30,783 | +0.72(+2.26%) |
Aug 30, 2010 | 32.42 | 32.66 | 31.83 | 31.87 | 1,201,230 | -0.48(-1.48%) |
Aug 27, 2010 | 32.46 | 32.66 | 31.21 | 32.35 | 2,530,211 | +0.96(+3.06%) |
Aug 26, 2010 | 29.83 | 31.81 | 29.67 | 31.39 | 3,136 | +1.72(+5.80%) |
Aug 25, 2010 | 29.67 | 29.95 | 29.12 | 29.67 | 1,741,436 | -0.29(-0.97%) |
Aug 24, 2010 | 29.93 | 30.22 | 29.62 | 29.96 | 222 | -0.30(-0.99%) |
Aug 23, 2010 | 30.52 | 30.71 | 30.22 | 30.26 | 1,257,332 | -0.23(-0.75%) |
Aug 20, 2010 | 30.27 | 30.53 | 30.01 | 30.49 | 889,778 | +0.06(+0.20%) |
Aug 19, 2010 | 30.32 | 30.80 | 30.10 | 30.43 | 222 | -0.12(-0.39%) |
Aug 18, 2010 | 30.35 | 30.87 | 30.30 | 30.55 | 1,062,205 | +0.18(+0.59%) |
Aug 17, 2010 | 30.12 | 30.55 | 30.01 | 30.37 | 1,210,179 | +0.44(+1.47%) |
Aug 16, 2010 | 29.74 | 30.16 | 29.43 | 29.93 | 1,285,394 | +0.13(+0.44%) |
Aug 13, 2010 | 29.80 | 30.23 | 29.79 | 29.80 | 1,325,047 | -0.18(-0.60%) |
Aug 12, 2010 | 30.05 | 30.21 | 29.75 | 29.98 | 1,643,524 | -0.49(-1.61%) |
Aug 11, 2010 | 31.00 | 31.07 | 30.40 | 30.47 | 100 | -1.03(-3.27%) |
Aug 10, 2010 | 31.40 | 31.77 | 31.15 | 31.50 | 1,646,179 | -0.12(-0.38%) |
Aug 09, 2010 | 32.36 | 32.36 | 31.60 | 31.62 | 1,424,123 | -0.72(-2.23%) |
Aug 06, 2010 | 32.34 | 32.83 | 31.86 | 32.34 | 1,266,428 | -0.34(-1.04%) |
Aug 05, 2010 | 33.78 | 34.14 | 31.62 | 32.68 | 3,452,027 | -1.46(-4.28%) |
Aug 04, 2010 | 33.56 | 34.30 | 33.32 | 34.14 | 2,017,562 | +0.71(+2.12%) |
Aug 03, 2010 | 33.11 | 33.50 | 32.94 | 33.43 | 1,497,008 | +0.17(+0.51%) |
Aug 02, 2010 | 32.19 | 33.33 | 32.19 | 33.26 | 1,705,467 | +1.46(+4.59%) |
Jul 30, 2010 | 31.80 | 32.00 | 31.43 | 31.80 | 1,581,934 | -0.31(-0.97%) |
Jul 29, 2010 | 32.70 | 32.89 | 31.98 | 32.11 | 1,511,625 | -0.44(-1.35%) |
Jul 28, 2010 | 32.55 | 33.29 | 32.51 | 32.55 | 133 | -0.72(-2.16%) |
Jul 27, 2010 | 33.27 | 33.73 | 33.05 | 33.27 | 178 | -0.31(-0.92%) |
Jul 26, 2010 | 33.05 | 33.67 | 32.71 | 33.58 | 1,392,298 | +0.62(+1.88%) |
Jul 23, 2010 | 32.16 | 33.06 | 32.06 | 32.96 | 1,356,787 | +0.70(+2.17%) |
Jul 22, 2010 | 31.91 | 32.49 | 31.77 | 32.26 | 1,472,894 | +0.59(+1.86%) |
Jul 21, 2010 | 32.27 | 32.30 | 31.55 | 31.67 | 971,936 | -0.41(-1.28%) |
Jul 20, 2010 | 32.08 | 32.14 | 30.81 | 32.08 | 1,062,693 | +0.39(+1.23%) |
Jul 19, 2010 | 31.53 | 31.78 | 31.18 | 31.69 | 652,068 | +0.33(+1.05%) |
Jul 16, 2010 | 31.36 | 31.99 | 31.30 | 31.36 | 1,377,455 | -0.50(-1.57%) |
Jul 15, 2010 | 31.93 | 32.12 | 31.43 | 31.86 | 1,068,432 | -0.08(-0.25%) |
Jul 14, 2010 | 31.54 | 31.95 | 31.38 | 31.94 | 1,341,365 | +0.54(+1.72%) |
Jul 13, 2010 | 31.24 | 31.58 | 30.99 | 31.40 | 1,272,266 | +0.40(+1.29%) |
Jul 12, 2010 | 31.01 | 31.17 | 30.68 | 31.00 | 527,282 | -0.15(-0.48%) |
Jul 09, 2010 | 31.15 | 31.28 | 30.80 | 31.15 | 704,369 | +0.00(+0.00%) |
Jul 08, 2010 | 30.90 | 31.21 | 30.78 | 31.15 | 1,333,429 | +0.43(+1.40%) |
Jul 07, 2010 | 29.72 | 30.82 | 29.71 | 30.72 | 1,400,768 | +1.10(+3.71%) |
Jul 06, 2010 | 30.17 | 30.21 | 29.37 | 29.62 | 295 | -0.23(-0.77%) |
Jul 02, 2010 | 29.85 | 30.40 | 29.58 | 29.85 | 1,517,317 | -0.30(-1.00%) |