Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 34.78 | 35.49 | 34.31 | 34.78 | 7,986,032 | -0.32(-0.90%) |
Sep 29, 2010 | 34.05 | 35.15 | 33.96 | 35.10 | 7,534,172 | +0.76(+2.22%) |
Sep 28, 2010 | 34.18 | 34.41 | 33.70 | 34.34 | 4,760,896 | +0.20(+0.58%) |
Sep 27, 2010 | 34.51 | 34.78 | 34.12 | 34.14 | 4,180,528 | -0.32(-0.93%) |
Sep 24, 2010 | 34.10 | 34.75 | 33.69 | 34.46 | 7,299,934 | +0.91(+2.72%) |
Sep 23, 2010 | 33.55 | 33.96 | 33.16 | 33.55 | 558 | -0.26(-0.76%) |
Sep 22, 2010 | 33.56 | 34.02 | 33.56 | 33.81 | 9,832,214 | +0.28(+0.83%) |
Sep 21, 2010 | 32.92 | 33.77 | 32.65 | 33.53 | 10,401,233 | +0.71(+2.15%) |
Sep 20, 2010 | 33.45 | 33.62 | 32.68 | 32.82 | 12,784,728 | -0.52(-1.55%) |
Sep 17, 2010 | 33.34 | 34.08 | 32.86 | 33.34 | 18,898,700 | -0.92(-2.70%) |
Sep 15, 2010 | 34.32 | 34.48 | 33.95 | 34.26 | 7,437,308 | -0.23(-0.67%) |
Sep 14, 2010 | 34.37 | 34.85 | 34.16 | 34.50 | 4,129,108 | -0.03(-0.10%) |
Sep 13, 2010 | 34.85 | 34.85 | 34.29 | 34.53 | 4,192,005 | +0.03(+0.10%) |
Sep 10, 2010 | 33.53 | 34.63 | 33.53 | 34.50 | 8,054,767 | +1.06(+3.17%) |
Sep 09, 2010 | 34.21 | 34.23 | 33.12 | 33.44 | 4,653,338 | -0.34(-1.00%) |
Sep 08, 2010 | 33.19 | 33.91 | 33.19 | 33.77 | 5,609,085 | +0.58(+1.76%) |
Sep 07, 2010 | 33.40 | 33.63 | 33.05 | 33.19 | 721 | -0.61(-1.79%) |
Sep 03, 2010 | 33.80 | 34.19 | 33.59 | 33.80 | 5,583,095 | +0.31(+0.94%) |
Sep 02, 2010 | 33.70 | 33.70 | 33.09 | 33.48 | 4,359,886 | -0.17(-0.50%) |
Sep 01, 2010 | 33.03 | 33.69 | 32.66 | 33.65 | 8,283,375 | +1.13(+3.49%) |
Aug 31, 2010 | 32.47 | 33.04 | 32.14 | 32.52 | 23,547 | -0.35(-1.07%) |
Aug 30, 2010 | 33.39 | 33.65 | 32.75 | 32.87 | 6,464,780 | -0.58(-1.73%) |
Aug 27, 2010 | 33.45 | 33.53 | 32.10 | 33.45 | 5,763,795 | +0.89(+2.73%) |
Aug 26, 2010 | 32.95 | 33.31 | 32.24 | 32.56 | 6,129,242 | -0.16(-0.50%) |
Aug 25, 2010 | 32.89 | 32.92 | 31.96 | 32.72 | 79,436 | -0.43(-1.30%) |
Aug 24, 2010 | 33.78 | 33.85 | 32.75 | 33.15 | 900 | -1.17(-3.40%) |
Aug 23, 2010 | 34.28 | 34.78 | 34.19 | 34.32 | 5,323,235 | +0.12(+0.34%) |
Aug 20, 2010 | 34.14 | 34.31 | 33.83 | 34.20 | 7,553,817 | -0.04(-0.11%) |
Aug 19, 2010 | 34.79 | 35.02 | 34.09 | 34.24 | 900 | -0.68(-1.96%) |
Aug 18, 2010 | 35.46 | 35.54 | 34.41 | 34.93 | 8,094,889 | -0.68(-1.90%) |
Aug 17, 2010 | 35.57 | 35.77 | 35.09 | 35.60 | 6,539,834 | +0.40(+1.14%) |
Aug 16, 2010 | 34.98 | 35.24 | 34.46 | 35.20 | 7,206,751 | -0.03(-0.08%) |
Aug 13, 2010 | 35.23 | 35.89 | 35.06 | 35.23 | 10,876,079 | -0.45(-1.25%) |
Aug 12, 2010 | 35.69 | 36.61 | 35.55 | 35.68 | 7,914,571 | -0.68(-1.87%) |
Aug 11, 2010 | 36.89 | 37.11 | 36.19 | 36.36 | 1,790 | -1.32(-3.50%) |
Aug 10, 2010 | 36.96 | 37.94 | 36.85 | 37.68 | 12,818,031 | +0.28(+0.76%) |
Aug 09, 2010 | 37.48 | 37.64 | 36.71 | 37.39 | 7,025,784 | +0.25(+0.69%) |
Aug 06, 2010 | 37.14 | 37.31 | 35.64 | 37.14 | 18,395,626 | -1.19(-3.10%) |
Aug 05, 2010 | 38.26 | 38.50 | 37.83 | 38.33 | 4,726,499 | -0.21(-0.54%) |
Aug 04, 2010 | 38.18 | 38.82 | 37.98 | 38.54 | 4,275,224 | +0.49(+1.28%) |
Aug 03, 2010 | 38.27 | 38.48 | 37.86 | 38.05 | 5,622,770 | -0.30(-0.79%) |
Aug 02, 2010 | 37.16 | 38.48 | 37.06 | 38.35 | 7,001,707 | +1.87(+5.14%) |
Jul 30, 2010 | 36.48 | 37.78 | 36.34 | 36.48 | 10,220,677 | -1.15(-3.06%) |
Jul 29, 2010 | 38.06 | 38.17 | 37.22 | 37.63 | 4,877,154 | +0.01(+0.02%) |
Jul 28, 2010 | 37.62 | 38.11 | 37.42 | 37.62 | 539 | +0.00(+0.00%) |
Jul 27, 2010 | 37.62 | 38.89 | 37.08 | 37.62 | 721 | -1.18(-3.05%) |
Jul 26, 2010 | 38.24 | 39.07 | 38.24 | 38.81 | 4,570,600 | +0.52(+1.36%) |
Jul 23, 2010 | 38.46 | 38.61 | 37.63 | 38.29 | 6,244,129 | -0.33(-0.84%) |
Jul 22, 2010 | 38.85 | 39.19 | 38.45 | 38.61 | 5,640,483 | +0.29(+0.76%) |
Jul 21, 2010 | 39.11 | 39.15 | 37.99 | 38.32 | 6,448,206 | -0.65(-1.66%) |
Jul 20, 2010 | 38.97 | 39.09 | 37.42 | 38.97 | 7,701,502 | +0.80(+2.10%) |
Jul 19, 2010 | 38.42 | 38.73 | 37.66 | 38.17 | 6,152,146 | -0.10(-0.26%) |
Jul 16, 2010 | 38.27 | 39.48 | 37.84 | 38.27 | 8,303,563 | -1.46(-3.68%) |
Jul 15, 2010 | 40.03 | 40.03 | 38.88 | 39.73 | 5,671,833 | -0.17(-0.42%) |
Jul 14, 2010 | 39.70 | 40.58 | 39.34 | 39.90 | 5,621,760 | -0.01(-0.01%) |
Jul 13, 2010 | 39.90 | 40.47 | 39.79 | 39.90 | 3,404 | +0.47(+1.20%) |
Jul 12, 2010 | 39.34 | 39.82 | 39.11 | 39.43 | 4,316,644 | -0.01(-0.03%) |
Jul 09, 2010 | 39.44 | 39.93 | 38.95 | 39.44 | 4,991,742 | -0.24(-0.61%) |
Jul 08, 2010 | 39.18 | 39.90 | 38.76 | 39.68 | 9,432,929 | +0.90(+2.33%) |
Jul 07, 2010 | 37.40 | 38.79 | 37.07 | 38.78 | 7,304,373 | +1.48(+3.96%) |
Jul 06, 2010 | 37.49 | 38.37 | 36.90 | 37.30 | 2,874 | +0.56(+1.54%) |
Jul 02, 2010 | 36.74 | 37.60 | 36.45 | 36.74 | 6,963,559 | -0.28(-0.75%) |