Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.61 | 31.90 | 31.01 | 31.61 | 33,037 | +0.50(+1.60%) |
Sep 29, 2010 | 31.08 | 31.35 | 30.92 | 31.11 | 9,923 | -0.18(-0.56%) |
Sep 28, 2010 | 31.06 | 31.34 | 30.69 | 31.29 | 32,646 | +0.30(+0.98%) |
Sep 27, 2010 | 31.47 | 31.47 | 30.95 | 30.99 | 4,578,220 | -0.46(-1.47%) |
Sep 24, 2010 | 30.65 | 31.49 | 30.43 | 31.45 | 6,712,916 | +1.34(+4.46%) |
Sep 23, 2010 | 30.11 | 30.70 | 29.89 | 30.11 | 45,659 | -0.18(-0.58%) |
Sep 22, 2010 | 30.67 | 30.95 | 30.05 | 30.28 | 8,325,388 | -0.35(-1.15%) |
Sep 21, 2010 | 31.41 | 31.51 | 30.58 | 30.64 | 769 | -0.80(-2.54%) |
Sep 20, 2010 | 31.09 | 31.55 | 31.01 | 31.43 | 5,740,870 | +0.53(+1.71%) |
Sep 17, 2010 | 30.91 | 31.75 | 30.88 | 30.91 | 9,554,261 | -0.34(-1.07%) |
Sep 15, 2010 | 30.57 | 31.36 | 30.41 | 31.24 | 5,334,231 | +0.39(+1.27%) |
Sep 14, 2010 | 31.32 | 31.46 | 30.75 | 30.85 | 23,131 | -0.68(-2.15%) |
Sep 13, 2010 | 31.65 | 32.10 | 31.33 | 31.53 | 5,949,294 | +0.45(+1.44%) |
Sep 10, 2010 | 31.57 | 31.66 | 30.78 | 31.08 | 4,880,543 | -0.41(-1.29%) |
Sep 09, 2010 | 31.88 | 32.02 | 31.15 | 31.49 | 11,328 | +0.26(+0.82%) |
Sep 08, 2010 | 31.18 | 31.91 | 31.14 | 31.23 | 4,564 | +0.18(+0.59%) |
Sep 07, 2010 | 32.19 | 32.27 | 31.02 | 31.05 | 8,870 | -1.47(-4.52%) |
Sep 03, 2010 | 31.95 | 32.59 | 31.94 | 32.52 | 5,143,375 | +0.94(+2.96%) |
Sep 02, 2010 | 31.29 | 31.59 | 31.10 | 31.59 | 7,413 | +0.39(+1.26%) |
Sep 01, 2010 | 30.57 | 31.21 | 30.51 | 31.19 | 6,179,531 | +0.98(+3.23%) |
Aug 31, 2010 | 30.19 | 30.71 | 29.90 | 30.22 | 23,594 | +0.12(+0.40%) |
Aug 30, 2010 | 30.41 | 30.88 | 30.07 | 30.10 | 6,486,110 | +0.29(+0.97%) |
Aug 27, 2010 | 29.81 | 30.73 | 29.50 | 29.81 | 6,787,455 | +0.07(+0.24%) |
Aug 26, 2010 | 30.09 | 30.37 | 29.65 | 29.74 | 42,147 | +0.07(+0.24%) |
Aug 25, 2010 | 29.60 | 29.87 | 29.32 | 29.67 | 38,925 | -0.17(-0.56%) |
Aug 24, 2010 | 29.78 | 30.09 | 29.53 | 29.84 | 10,863 | -0.44(-1.45%) |
Aug 23, 2010 | 30.35 | 30.71 | 30.22 | 30.28 | 5,018,569 | +0.08(+0.26%) |
Aug 20, 2010 | 29.90 | 30.37 | 29.81 | 30.20 | 5,199,489 | +0.14(+0.45%) |
Aug 19, 2010 | 31.03 | 31.08 | 29.92 | 30.06 | 45,935 | -1.16(-3.71%) |
Aug 18, 2010 | 31.35 | 31.43 | 30.84 | 31.22 | 28,998 | -0.05(-0.15%) |
Aug 17, 2010 | 31.40 | 31.87 | 31.17 | 31.27 | 22,934 | +0.15(+0.49%) |
Aug 16, 2010 | 30.87 | 31.57 | 30.80 | 31.11 | 5,232,813 | +0.09(+0.28%) |
Aug 13, 2010 | 31.03 | 31.47 | 30.80 | 31.03 | 5,627,177 | +0.17(+0.54%) |
Aug 12, 2010 | 31.50 | 31.64 | 30.77 | 30.86 | 99,028 | -1.02(-3.21%) |
Aug 11, 2010 | 32.53 | 32.74 | 31.84 | 31.88 | 609 | -1.27(-3.83%) |
Aug 10, 2010 | 32.51 | 33.60 | 32.34 | 33.15 | 17,087 | +0.17(+0.51%) |
Aug 09, 2010 | 32.80 | 33.10 | 32.42 | 32.98 | 3,222,775 | +0.32(+0.98%) |
Aug 06, 2010 | 32.67 | 32.67 | 31.91 | 32.67 | 5,795,946 | -0.20(-0.61%) |
Aug 05, 2010 | 32.90 | 33.29 | 32.78 | 32.86 | 4,786,186 | -0.38(-1.13%) |
Aug 04, 2010 | 33.67 | 33.70 | 32.91 | 33.24 | 25,616 | -0.23(-0.69%) |
Aug 03, 2010 | 33.84 | 33.96 | 33.25 | 33.47 | 11,622 | -0.68(-1.99%) |
Aug 02, 2010 | 34.40 | 34.61 | 33.86 | 34.15 | 7,202,229 | +0.36(+1.06%) |
Jul 30, 2010 | 33.79 | 33.94 | 33.26 | 33.79 | 5,682,692 | -0.07(-0.21%) |
Jul 29, 2010 | 33.27 | 34.13 | 33.27 | 33.86 | 31,694 | +0.52(+1.56%) |
Jul 28, 2010 | 33.34 | 33.53 | 32.86 | 33.34 | 18,779 | +0.18(+0.53%) |
Jul 27, 2010 | 33.17 | 33.68 | 32.72 | 33.17 | 15,058 | +0.08(+0.24%) |
Jul 26, 2010 | 32.51 | 33.29 | 32.40 | 33.09 | 5,434,383 | +0.49(+1.49%) |
Jul 23, 2010 | 32.61 | 32.71 | 31.61 | 32.60 | 13,027,555 | -0.99(-2.95%) |
Jul 22, 2010 | 32.71 | 34.01 | 32.70 | 33.59 | 86,568 | +1.59(+4.96%) |
Jul 21, 2010 | 33.48 | 33.51 | 31.91 | 32.00 | 6,337,205 | -1.09(-3.30%) |
Jul 20, 2010 | 33.10 | 33.13 | 31.95 | 33.10 | 9,400,378 | +0.38(+1.15%) |
Jul 19, 2010 | 33.22 | 33.37 | 32.39 | 32.72 | 6,011,738 | -0.34(-1.04%) |
Jul 16, 2010 | 33.10 | 34.10 | 32.95 | 33.06 | 9,569,541 | -1.10(-3.22%) |
Jul 15, 2010 | 35.52 | 35.52 | 33.74 | 34.17 | 11,436,603 | -1.38(-3.89%) |
Jul 14, 2010 | 35.61 | 35.62 | 35.00 | 35.55 | 16,825 | -0.38(-1.04%) |
Jul 13, 2010 | 35.33 | 36.08 | 35.07 | 35.92 | 7,273 | +1.05(+3.02%) |
Jul 12, 2010 | 34.60 | 34.94 | 34.37 | 34.87 | 3,583,491 | +0.00(+0.00%) |
Jul 09, 2010 | 34.87 | 34.97 | 33.94 | 34.87 | 5,105,855 | +0.72(+2.10%) |
Jul 08, 2010 | 34.05 | 34.49 | 33.44 | 34.15 | 7,768 | +0.55(+1.64%) |
Jul 07, 2010 | 31.84 | 33.67 | 31.84 | 33.60 | 8,680,489 | +2.01(+6.37%) |
Jul 06, 2010 | 31.59 | 32.69 | 31.16 | 31.59 | 31,083 | +0.11(+0.35%) |
Jul 02, 2010 | 31.48 | 32.03 | 30.81 | 31.48 | 5,320,307 | -0.12(-0.38%) |