Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.85 | 30.19 | 29.73 | 29.76 | 5,835,659 | +0.10(+0.35%) |
Sep 29, 2010 | 30.13 | 30.28 | 29.62 | 29.66 | 5,868,065 | -0.57(-1.88%) |
Sep 28, 2010 | 30.61 | 30.61 | 30.05 | 30.23 | 5,016,839 | -0.19(-0.62%) |
Sep 27, 2010 | 30.72 | 30.83 | 30.37 | 30.41 | 4,555,923 | -0.40(-1.29%) |
Sep 24, 2010 | 30.19 | 30.96 | 30.11 | 30.81 | 5,496,238 | +0.98(+3.30%) |
Sep 23, 2010 | 30.26 | 30.31 | 29.78 | 29.83 | 4,350,039 | -0.61(-2.00%) |
Sep 22, 2010 | 30.71 | 30.99 | 30.43 | 30.43 | 3,627,082 | -0.30(-0.97%) |
Sep 21, 2010 | 31.14 | 31.16 | 30.43 | 30.73 | 4,274,410 | -0.34(-1.10%) |
Sep 20, 2010 | 30.20 | 31.42 | 30.11 | 31.07 | 7,583,031 | +0.92(+3.05%) |
Sep 17, 2010 | 30.76 | 30.91 | 29.97 | 30.15 | 8,371,037 | -0.87(-2.81%) |
Sep 15, 2010 | 30.57 | 31.09 | 30.40 | 31.02 | 3,247,203 | +0.25(+0.81%) |
Sep 14, 2010 | 30.75 | 30.95 | 30.66 | 30.77 | 2,400,073 | -0.20(-0.63%) |
Sep 13, 2010 | 30.68 | 31.09 | 30.53 | 30.97 | 4,934,410 | +0.70(+2.31%) |
Sep 10, 2010 | 29.94 | 30.35 | 29.93 | 30.27 | 3,161,641 | +0.29(+0.97%) |
Sep 09, 2010 | 30.26 | 30.32 | 29.68 | 29.98 | 3,300,079 | +0.19(+0.63%) |
Sep 08, 2010 | 29.49 | 30.09 | 29.49 | 29.79 | 3,961,094 | +0.39(+1.33%) |
Sep 07, 2010 | 30.03 | 30.19 | 29.34 | 29.40 | 4,081,542 | -0.76(-2.52%) |
Sep 03, 2010 | 30.25 | 30.49 | 29.90 | 30.16 | 4,913,621 | +0.30(+1.01%) |
Sep 02, 2010 | 29.20 | 29.95 | 29.05 | 29.86 | 5,564,282 | +0.70(+2.41%) |
Sep 01, 2010 | 28.74 | 29.16 | 28.46 | 29.15 | 5,409,640 | +0.92(+3.27%) |
Aug 31, 2010 | 28.11 | 28.32 | 27.96 | 28.23 | 4,926,816 | -0.10(-0.34%) |
Aug 30, 2010 | 29.02 | 29.33 | 28.29 | 28.33 | 5,631,292 | -0.88(-3.01%) |
Aug 27, 2010 | 28.59 | 29.22 | 28.45 | 29.21 | 8,625,446 | +0.66(+2.32%) |
Aug 26, 2010 | 28.18 | 28.76 | 28.05 | 28.54 | 9,972,971 | +0.57(+2.05%) |
Aug 25, 2010 | 26.93 | 28.02 | 26.86 | 27.97 | 8,562,208 | +0.81(+2.98%) |
Aug 24, 2010 | 26.79 | 27.32 | 26.68 | 27.16 | 7,418,709 | +0.10(+0.38%) |
Aug 23, 2010 | 27.17 | 27.29 | 26.90 | 27.06 | 6,201,986 | +0.02(+0.07%) |
Aug 20, 2010 | 27.39 | 27.41 | 26.91 | 27.04 | 7,231,358 | -0.35(-1.28%) |
Aug 19, 2010 | 27.87 | 28.01 | 27.30 | 27.39 | 6,177,821 | -0.58(-2.06%) |
Aug 18, 2010 | 28.22 | 28.41 | 27.79 | 27.96 | 4,927,668 | -0.23(-0.81%) |
Aug 17, 2010 | 28.10 | 28.54 | 27.93 | 28.19 | 4,646,268 | +0.15(+0.54%) |
Aug 16, 2010 | 27.74 | 28.35 | 27.56 | 28.04 | 5,787,410 | +0.19(+0.68%) |
Aug 13, 2010 | 28.21 | 28.60 | 27.84 | 27.85 | 5,337,752 | -0.52(-1.83%) |
Aug 12, 2010 | 28.20 | 28.55 | 27.77 | 28.37 | 10,078,105 | -0.31(-1.08%) |
Aug 11, 2010 | 29.47 | 29.58 | 28.53 | 28.68 | 11,041,733 | -1.34(-4.47%) |
Aug 10, 2010 | 30.71 | 30.79 | 30.00 | 30.02 | 6,605,046 | -0.92(-2.96%) |
Aug 09, 2010 | 31.01 | 31.03 | 30.57 | 30.94 | 4,200,196 | +0.06(+0.19%) |
Aug 06, 2010 | 31.05 | 31.38 | 30.45 | 30.88 | 5,723,328 | -0.39(-1.23%) |
Aug 05, 2010 | 31.49 | 31.62 | 31.19 | 31.27 | 3,767,160 | -0.38(-1.19%) |
Aug 04, 2010 | 31.85 | 32.15 | 31.49 | 31.64 | 4,054,301 | -0.16(-0.50%) |
Aug 03, 2010 | 32.65 | 32.65 | 31.70 | 31.80 | 4,036,069 | -0.75(-2.29%) |
Aug 02, 2010 | 32.08 | 32.61 | 32.00 | 32.55 | 3,519,094 | +0.83(+2.63%) |
Jul 30, 2010 | 32.16 | 32.46 | 31.38 | 31.72 | 4,514,481 | -0.80(-2.46%) |
Jul 29, 2010 | 32.75 | 32.96 | 32.31 | 32.52 | 4,847,376 | +0.26(+0.82%) |
Jul 28, 2010 | 32.51 | 32.75 | 32.25 | 32.25 | 4,441,116 | -0.04(-0.12%) |
Jul 27, 2010 | 32.44 | 32.59 | 32.20 | 32.29 | 3,386,287 | +0.02(+0.07%) |
Jul 26, 2010 | 32.57 | 32.74 | 32.08 | 32.27 | 3,761,842 | -0.33(-1.01%) |
Jul 23, 2010 | 31.89 | 32.73 | 31.85 | 32.60 | 4,861,502 | +0.55(+1.72%) |
Jul 22, 2010 | 31.38 | 32.22 | 31.30 | 32.05 | 6,040,752 | +0.97(+3.14%) |
Jul 21, 2010 | 31.39 | 31.49 | 31.04 | 31.07 | 7,799,512 | -0.24(-0.76%) |
Jul 20, 2010 | 30.24 | 31.39 | 30.15 | 31.31 | 6,773,603 | +0.88(+2.90%) |
Jul 19, 2010 | 30.36 | 30.72 | 30.19 | 30.43 | 3,894,182 | +0.14(+0.47%) |
Jul 16, 2010 | 31.26 | 31.41 | 30.09 | 30.29 | 9,958,027 | -1.15(-3.66%) |
Jul 15, 2010 | 31.27 | 31.53 | 30.93 | 31.44 | 5,542,719 | +0.10(+0.31%) |
Jul 14, 2010 | 31.50 | 31.73 | 30.85 | 31.34 | 6,501,917 | -0.32(-1.01%) |
Jul 13, 2010 | 31.73 | 31.95 | 31.53 | 31.66 | 4,865,572 | +0.15(+0.46%) |
Jul 12, 2010 | 31.36 | 31.77 | 31.28 | 31.51 | 5,952,952 | -0.02(-0.06%) |
Jul 09, 2010 | 32.04 | 32.19 | 31.28 | 31.53 | 5,075,436 | -0.51(-1.58%) |
Jul 08, 2010 | 31.77 | 32.17 | 31.47 | 32.04 | 5,897,502 | +0.40(+1.26%) |
Jul 07, 2010 | 31.11 | 31.67 | 31.11 | 31.64 | 5,662,814 | +0.41(+1.32%) |
Jul 06, 2010 | 31.81 | 31.96 | 30.99 | 31.23 | 7,133,924 | -0.04(-0.12%) |
Jul 02, 2010 | 31.74 | 31.85 | 31.13 | 31.27 | 5,928,225 | -0.41(-1.31%) |