Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 36.42 | 37.76 | 35.63 | 36.43 | 7,568 | -0.27(-0.73%) |
Sep 29, 2010 | 36.17 | 36.98 | 35.97 | 36.70 | 686,473 | +0.31(+0.85%) |
Sep 28, 2010 | 36.44 | 36.56 | 35.87 | 36.39 | 913 | +0.07(+0.21%) |
Sep 27, 2010 | 35.67 | 36.42 | 35.21 | 36.31 | 1,214,230 | +0.64(+1.79%) |
Sep 24, 2010 | 35.21 | 35.85 | 34.92 | 35.67 | 1,204,941 | +0.81(+2.31%) |
Sep 23, 2010 | 34.93 | 35.22 | 34.61 | 34.87 | 380 | -0.36(-1.01%) |
Sep 22, 2010 | 34.26 | 35.32 | 34.26 | 35.22 | 1,417,446 | +0.80(+2.31%) |
Sep 21, 2010 | 34.49 | 34.74 | 34.24 | 34.43 | 588 | -0.16(-0.46%) |
Sep 20, 2010 | 33.87 | 34.99 | 33.78 | 34.59 | 1,344,752 | +1.06(+3.16%) |
Sep 17, 2010 | 33.53 | 33.93 | 33.28 | 33.53 | 713,007 | +0.44(+1.33%) |
Sep 15, 2010 | 32.11 | 33.19 | 32.09 | 33.09 | 3,680 | +0.85(+2.65%) |
Sep 14, 2010 | 31.80 | 32.59 | 30.84 | 32.23 | 2,225 | +0.32(+1.00%) |
Sep 13, 2010 | 32.22 | 32.22 | 31.75 | 31.92 | 922,408 | +0.05(+0.15%) |
Sep 10, 2010 | 31.83 | 31.98 | 31.54 | 31.87 | 565,448 | -0.03(-0.09%) |
Sep 09, 2010 | 31.36 | 32.25 | 31.11 | 31.90 | 640 | +0.84(+2.72%) |
Sep 08, 2010 | 31.18 | 31.51 | 30.95 | 31.05 | 1,026 | -0.14(-0.45%) |
Sep 07, 2010 | 31.15 | 31.35 | 30.88 | 31.19 | 5,706 | -0.11(-0.36%) |
Sep 03, 2010 | 31.10 | 31.66 | 30.97 | 31.31 | 755,924 | +0.43(+1.40%) |
Sep 02, 2010 | 30.07 | 30.88 | 29.69 | 30.88 | 8,686 | +0.82(+2.74%) |
Sep 01, 2010 | 29.84 | 30.48 | 29.60 | 30.05 | 1,094,415 | +0.62(+2.10%) |
Aug 31, 2010 | 29.39 | 29.62 | 28.98 | 29.43 | 2,163 | +0.32(+1.09%) |
Aug 30, 2010 | 29.43 | 29.65 | 29.10 | 29.11 | 515,118 | -0.49(-1.65%) |
Aug 27, 2010 | 29.60 | 29.68 | 28.55 | 29.60 | 1,462,720 | +0.21(+0.70%) |
Aug 26, 2010 | 30.78 | 30.95 | 29.29 | 29.39 | 1,849,261 | -1.30(-4.24%) |
Aug 25, 2010 | 30.17 | 31.01 | 30.17 | 30.70 | 5,786 | +0.22(+0.74%) |
Aug 24, 2010 | 31.78 | 31.78 | 30.29 | 30.47 | 1,199 | -1.54(-4.82%) |
Aug 23, 2010 | 32.71 | 32.92 | 31.98 | 32.02 | 838,192 | -0.61(-1.86%) |
Aug 20, 2010 | 32.87 | 32.87 | 32.20 | 32.62 | 953,438 | -0.26(-0.80%) |
Aug 19, 2010 | 33.47 | 33.62 | 32.84 | 32.89 | 1,295 | -0.69(-2.06%) |
Aug 18, 2010 | 33.66 | 33.71 | 32.98 | 33.58 | 886 | -0.03(-0.08%) |
Aug 17, 2010 | 33.84 | 34.02 | 33.48 | 33.61 | 5,089 | -0.08(-0.25%) |
Aug 16, 2010 | 33.74 | 33.87 | 33.36 | 33.69 | 661,811 | -0.29(-0.85%) |
Aug 13, 2010 | 33.98 | 34.15 | 33.28 | 33.98 | 597,825 | +0.29(+0.86%) |
Aug 12, 2010 | 33.42 | 33.95 | 33.13 | 33.69 | 757,595 | -0.17(-0.50%) |
Aug 11, 2010 | 34.93 | 34.93 | 33.79 | 33.86 | 843,352 | -1.44(-4.08%) |
Aug 10, 2010 | 35.23 | 35.69 | 35.13 | 35.30 | 3,676 | -0.26(-0.74%) |
Aug 09, 2010 | 35.68 | 35.79 | 35.37 | 35.56 | 597,711 | +0.15(+0.42%) |
Aug 06, 2010 | 35.41 | 35.69 | 34.79 | 35.41 | 947,294 | -0.15(-0.42%) |
Aug 05, 2010 | 36.11 | 36.70 | 35.31 | 35.56 | 6,124 | +0.25(+0.72%) |
Aug 04, 2010 | 34.06 | 36.27 | 33.85 | 35.31 | 4,546 | +1.43(+4.23%) |
Aug 03, 2010 | 32.48 | 33.96 | 32.43 | 33.88 | 4,264 | +1.20(+3.67%) |
Aug 02, 2010 | 34.60 | 35.10 | 32.54 | 32.68 | 2,340,590 | -0.98(-2.92%) |
Jul 30, 2010 | 33.66 | 33.73 | 31.72 | 33.66 | 2,278,248 | +1.58(+4.93%) |
Jul 29, 2010 | 32.47 | 32.84 | 31.82 | 32.08 | 18,990 | -0.26(-0.81%) |
Jul 28, 2010 | 33.27 | 33.56 | 32.30 | 32.34 | 1,217,482 | -0.81(-2.46%) |
Jul 27, 2010 | 32.99 | 33.94 | 32.75 | 33.16 | 2,194 | -0.82(-2.42%) |
Jul 26, 2010 | 33.09 | 34.21 | 32.71 | 33.98 | 2,572,150 | +1.21(+3.68%) |
Jul 23, 2010 | 32.50 | 32.96 | 32.38 | 32.77 | 1,763,449 | +0.11(+0.34%) |
Jul 22, 2010 | 33.07 | 33.32 | 32.64 | 32.66 | 411 | -0.05(-0.14%) |
Jul 21, 2010 | 34.06 | 34.06 | 32.56 | 32.71 | 2,927,926 | -1.17(-3.45%) |
Jul 20, 2010 | 33.97 | 34.09 | 33.57 | 33.88 | 5,523 | -0.41(-1.20%) |
Jul 19, 2010 | 34.44 | 34.77 | 34.16 | 34.29 | 821,409 | -0.16(-0.46%) |
Jul 16, 2010 | 34.45 | 35.08 | 34.34 | 34.45 | 1,403,251 | -0.79(-2.23%) |
Jul 15, 2010 | 35.10 | 35.35 | 34.62 | 35.23 | 1,222,535 | +0.06(+0.16%) |
Jul 14, 2010 | 34.51 | 35.42 | 34.20 | 35.18 | 12,778 | +0.67(+1.95%) |
Jul 13, 2010 | 34.30 | 34.66 | 34.14 | 34.50 | 5,369 | +0.44(+1.29%) |
Jul 12, 2010 | 34.11 | 34.45 | 33.82 | 34.06 | 956,813 | -0.08(-0.25%) |
Jul 09, 2010 | 34.15 | 34.53 | 33.81 | 34.15 | 1,398,329 | -0.23(-0.68%) |
Jul 08, 2010 | 34.61 | 35.44 | 34.31 | 34.38 | 37,138 | +0.00(+0.00%) |
Jul 07, 2010 | 34.06 | 34.41 | 33.77 | 34.38 | 947,600 | +0.29(+0.85%) |
Jul 06, 2010 | 34.74 | 34.87 | 33.93 | 34.09 | 12,307 | -0.15(-0.44%) |
Jul 02, 2010 | 34.24 | 34.90 | 34.00 | 34.24 | 1,336,767 | -0.53(-1.53%) |