Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.92 | 32.36 | 31.40 | 31.92 | 8,456 | +0.27(+0.86%) |
Sep 29, 2010 | 31.54 | 31.94 | 31.43 | 31.65 | 917,998 | +0.02(+0.07%) |
Sep 28, 2010 | 31.47 | 31.74 | 30.71 | 31.63 | 1,120,297 | +0.11(+0.34%) |
Sep 27, 2010 | 32.14 | 32.27 | 31.45 | 31.52 | 1,044,503 | -0.62(-1.94%) |
Sep 24, 2010 | 31.34 | 32.28 | 31.34 | 32.14 | 797,495 | +1.27(+4.11%) |
Sep 23, 2010 | 31.08 | 31.71 | 30.82 | 30.88 | 972,138 | -0.58(-1.86%) |
Sep 22, 2010 | 30.82 | 31.84 | 30.82 | 31.46 | 1,117,252 | +0.58(+1.87%) |
Sep 21, 2010 | 30.50 | 31.51 | 30.28 | 30.88 | 1,130,629 | +0.23(+0.75%) |
Sep 20, 2010 | 31.08 | 31.08 | 30.41 | 30.65 | 1,525,676 | -0.36(-1.16%) |
Sep 17, 2010 | 31.01 | 31.48 | 30.72 | 31.01 | 1,717,382 | -0.19(-0.62%) |
Sep 15, 2010 | 31.11 | 31.38 | 30.75 | 31.21 | 1,022,400 | -0.32(-1.00%) |
Sep 14, 2010 | 31.49 | 32.03 | 31.02 | 31.52 | 56,738 | -0.22(-0.68%) |
Sep 13, 2010 | 31.67 | 32.16 | 31.67 | 31.74 | 709,253 | +0.52(+1.65%) |
Sep 10, 2010 | 31.16 | 31.54 | 30.91 | 31.22 | 575,180 | +0.09(+0.30%) |
Sep 09, 2010 | 31.84 | 31.92 | 30.91 | 31.13 | 996,025 | -0.26(-0.83%) |
Sep 08, 2010 | 30.97 | 31.89 | 30.95 | 31.39 | 944,044 | +0.53(+1.72%) |
Sep 07, 2010 | 30.94 | 31.45 | 30.68 | 30.86 | 865,860 | -0.32(-1.04%) |
Sep 03, 2010 | 31.25 | 31.34 | 30.83 | 31.18 | 572,048 | +0.55(+1.81%) |
Sep 02, 2010 | 30.48 | 30.94 | 30.09 | 30.63 | 971,593 | +0.05(+0.18%) |
Sep 01, 2010 | 29.22 | 30.61 | 29.22 | 30.58 | 907,509 | +1.98(+6.91%) |
Aug 31, 2010 | 28.55 | 29.14 | 28.15 | 28.60 | 4,916 | +0.27(+0.95%) |
Aug 30, 2010 | 28.88 | 29.17 | 28.22 | 28.33 | 1,004,872 | -0.92(-3.15%) |
Aug 27, 2010 | 29.25 | 29.65 | 27.90 | 29.25 | 1,712,128 | +0.78(+2.75%) |
Aug 26, 2010 | 28.47 | 28.73 | 27.91 | 28.47 | 1,548,142 | +0.49(+1.76%) |
Aug 25, 2010 | 27.38 | 28.08 | 26.58 | 27.98 | 2,215,704 | +0.34(+1.22%) |
Aug 24, 2010 | 28.05 | 28.32 | 27.63 | 27.64 | 1,234,213 | -1.03(-3.59%) |
Aug 23, 2010 | 29.77 | 29.85 | 28.65 | 28.67 | 1,220,650 | -0.91(-3.07%) |
Aug 20, 2010 | 29.90 | 29.90 | 29.08 | 29.58 | 853,002 | -0.52(-1.71%) |
Aug 19, 2010 | 30.58 | 31.31 | 29.98 | 30.09 | 913,353 | -0.70(-2.27%) |
Aug 18, 2010 | 30.10 | 31.04 | 29.91 | 30.79 | 921,202 | +0.31(+1.01%) |
Aug 17, 2010 | 30.28 | 30.68 | 29.82 | 30.48 | 916,824 | +0.71(+2.37%) |
Aug 16, 2010 | 29.35 | 29.94 | 29.18 | 29.78 | 1,248,780 | +0.37(+1.25%) |
Aug 13, 2010 | 29.41 | 29.88 | 29.36 | 29.41 | 558,769 | -0.45(-1.51%) |
Aug 12, 2010 | 29.04 | 30.02 | 28.82 | 29.86 | 1,256,189 | +0.33(+1.12%) |
Aug 11, 2010 | 30.02 | 30.28 | 29.48 | 29.53 | 1,124,112 | -1.21(-3.94%) |
Aug 10, 2010 | 30.76 | 31.13 | 30.39 | 30.74 | 2,347 | -0.52(-1.67%) |
Aug 09, 2010 | 32.09 | 32.22 | 31.16 | 31.27 | 1,095,877 | -0.47(-1.47%) |
Aug 06, 2010 | 31.73 | 31.76 | 30.51 | 31.73 | 1,384,130 | +0.78(+2.53%) |
Aug 05, 2010 | 30.91 | 31.10 | 30.58 | 30.95 | 523,563 | -0.36(-1.15%) |
Aug 04, 2010 | 31.13 | 31.34 | 30.46 | 31.31 | 817,007 | +0.41(+1.34%) |
Aug 03, 2010 | 30.86 | 31.23 | 30.47 | 30.90 | 456 | -0.08(-0.25%) |
Aug 02, 2010 | 30.84 | 31.35 | 30.70 | 30.97 | 1,019,041 | +0.86(+2.85%) |
Jul 30, 2010 | 30.12 | 30.29 | 29.67 | 30.12 | 1,629,030 | -0.14(-0.46%) |
Jul 29, 2010 | 30.74 | 31.02 | 29.86 | 30.25 | 826,429 | -0.08(-0.25%) |
Jul 28, 2010 | 30.56 | 31.23 | 30.07 | 30.33 | 1,467,036 | -0.56(-1.81%) |
Jul 27, 2010 | 31.67 | 31.73 | 30.61 | 30.89 | 938,358 | -0.73(-2.30%) |
Jul 26, 2010 | 31.44 | 31.70 | 30.44 | 31.62 | 1,595,950 | +0.44(+1.43%) |
Jul 23, 2010 | 30.58 | 31.49 | 30.32 | 31.17 | 2,703,409 | +1.20(+3.99%) |
Jul 22, 2010 | 29.13 | 30.35 | 28.37 | 29.98 | 2,691,261 | +2.09(+7.51%) |
Jul 21, 2010 | 28.43 | 28.85 | 27.52 | 27.88 | 2,062,985 | -0.20(-0.71%) |
Jul 20, 2010 | 26.86 | 28.09 | 26.80 | 28.08 | 2,995,292 | +0.71(+2.58%) |
Jul 19, 2010 | 27.60 | 27.88 | 27.13 | 27.38 | 1,305,063 | -0.12(-0.42%) |
Jul 16, 2010 | 27.49 | 28.13 | 27.36 | 27.49 | 1,279,301 | -0.85(-3.00%) |
Jul 15, 2010 | 28.42 | 28.49 | 27.71 | 28.34 | 836,688 | -0.21(-0.73%) |
Jul 14, 2010 | 28.18 | 28.61 | 27.85 | 28.55 | 1,318,074 | +0.25(+0.89%) |
Jul 13, 2010 | 28.34 | 28.58 | 28.07 | 28.30 | 1,217,317 | +0.47(+1.68%) |
Jul 12, 2010 | 28.51 | 28.52 | 27.69 | 27.83 | 1,318,201 | -0.90(-3.12%) |
Jul 09, 2010 | 28.73 | 28.88 | 27.89 | 28.73 | 1,981,444 | +0.54(+1.93%) |
Jul 08, 2010 | 28.27 | 28.64 | 27.73 | 28.18 | 1,277,029 | +0.08(+0.30%) |
Jul 07, 2010 | 27.10 | 28.18 | 27.03 | 28.10 | 2,358,819 | +1.00(+3.68%) |
Jul 06, 2010 | 28.04 | 28.14 | 26.82 | 27.10 | 2,332 | -0.22(-0.81%) |
Jul 02, 2010 | 27.32 | 27.98 | 26.93 | 27.32 | 1,496,529 | -0.24(-0.86%) |