Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 34.55 | 34.55 | 34.14 | 34.39 | 29,006 | +0.08(+0.23%) |
Sep 29, 2010 | 34.58 | 34.58 | 34.26 | 34.31 | 65,628 | -0.24(-0.68%) |
Sep 28, 2010 | 34.36 | 34.58 | 34.01 | 34.55 | 34,968 | +0.24(+0.69%) |
Sep 27, 2010 | 34.85 | 34.85 | 34.27 | 34.31 | 35,878 | -0.41(-1.19%) |
Sep 24, 2010 | 34.84 | 34.84 | 34.46 | 34.73 | 38,041 | +0.53(+1.56%) |
Sep 23, 2010 | 34.07 | 34.57 | 33.82 | 34.19 | 123,204 | -0.06(-0.17%) |
Sep 22, 2010 | 34.45 | 34.76 | 34.19 | 34.25 | 133,553 | -0.27(-0.78%) |
Sep 21, 2010 | 34.79 | 34.79 | 34.47 | 34.52 | 77,437 | -0.20(-0.56%) |
Sep 20, 2010 | 34.35 | 34.77 | 34.15 | 34.72 | 34,672 | +0.52(+1.52%) |
Sep 17, 2010 | 34.20 | 34.27 | 33.91 | 34.20 | 24,895 | -0.01(-0.02%) |
Sep 15, 2010 | 33.97 | 34.25 | 33.82 | 34.20 | 84,731 | +0.13(+0.38%) |
Sep 14, 2010 | 34.05 | 34.18 | 33.92 | 34.08 | 56,339 | +0.01(+0.03%) |
Sep 13, 2010 | 34.14 | 34.18 | 33.93 | 34.07 | 81,067 | +0.19(+0.55%) |
Sep 10, 2010 | 33.52 | 33.88 | 33.50 | 33.88 | 45,729 | +0.43(+1.30%) |
Sep 09, 2010 | 33.72 | 33.72 | 33.25 | 33.45 | 35,024 | +0.06(+0.18%) |
Sep 08, 2010 | 32.90 | 33.45 | 32.90 | 33.39 | 49,758 | +0.55(+1.68%) |
Sep 07, 2010 | 33.33 | 33.33 | 32.80 | 32.84 | 30,445 | -0.53(-1.59%) |
Sep 03, 2010 | 33.34 | 33.50 | 33.05 | 33.37 | 45,319 | +0.33(+1.01%) |
Sep 02, 2010 | 32.55 | 33.04 | 32.38 | 33.03 | 44,550 | +0.56(+1.71%) |
Sep 01, 2010 | 31.97 | 32.48 | 31.97 | 32.48 | 45,536 | +0.97(+3.08%) |
Aug 31, 2010 | 31.43 | 31.75 | 31.31 | 31.51 | 36,859 | -0.07(-0.23%) |
Aug 30, 2010 | 31.84 | 31.98 | 31.58 | 31.58 | 22,717 | -0.28(-0.88%) |
Aug 27, 2010 | 31.86 | 31.90 | 30.94 | 31.86 | 55,160 | +0.64(+2.05%) |
Aug 26, 2010 | 31.78 | 31.78 | 31.11 | 31.22 | 43,236 | -0.48(-1.52%) |
Aug 25, 2010 | 30.80 | 31.73 | 30.78 | 31.70 | 80,240 | +0.65(+2.09%) |
Aug 24, 2010 | 31.28 | 31.35 | 30.92 | 31.05 | 98,131 | -0.58(-1.84%) |
Aug 23, 2010 | 32.03 | 32.23 | 31.63 | 31.63 | 76,728 | -0.28(-0.86%) |
Aug 20, 2010 | 31.66 | 31.92 | 31.35 | 31.91 | 115,853 | +0.14(+0.43%) |
Aug 19, 2010 | 32.53 | 32.68 | 31.68 | 31.77 | 267,664 | -0.92(-2.80%) |
Aug 18, 2010 | 32.73 | 32.97 | 32.35 | 32.69 | 35,810 | +0.01(+0.03%) |
Aug 17, 2010 | 32.65 | 32.84 | 32.33 | 32.68 | 307,671 | +0.38(+1.19%) |
Aug 16, 2010 | 31.85 | 32.41 | 31.74 | 32.29 | 54,673 | +0.20(+0.63%) |
Aug 13, 2010 | 32.09 | 32.27 | 32.02 | 32.09 | 12,581 | -0.14(-0.45%) |
Aug 12, 2010 | 31.39 | 32.37 | 31.27 | 32.23 | 37,154 | +0.41(+1.30%) |
Aug 11, 2010 | 32.50 | 32.50 | 31.72 | 31.82 | 161,038 | -1.13(-3.44%) |
Aug 10, 2010 | 32.98 | 33.19 | 32.59 | 32.95 | 56,365 | -0.36(-1.09%) |
Aug 09, 2010 | 33.37 | 33.37 | 33.12 | 33.32 | 58,470 | +0.11(+0.33%) |
Aug 06, 2010 | 33.21 | 33.22 | 32.53 | 33.21 | 49,337 | +0.18(+0.54%) |
Aug 05, 2010 | 33.05 | 33.13 | 32.86 | 33.03 | 26,122 | -0.10(-0.29%) |
Aug 04, 2010 | 32.43 | 33.15 | 32.43 | 33.13 | 51,752 | +0.83(+2.58%) |
Aug 03, 2010 | 32.19 | 32.46 | 32.02 | 32.29 | 36,951 | +0.11(+0.34%) |
Aug 02, 2010 | 31.91 | 32.28 | 31.90 | 32.19 | 44,526 | +0.71(+2.25%) |
Jul 30, 2010 | 31.48 | 31.61 | 30.76 | 31.48 | 51,742 | +0.25(+0.79%) |
Jul 29, 2010 | 31.73 | 31.81 | 30.92 | 31.23 | 42,082 | -0.26(-0.81%) |
Jul 28, 2010 | 31.94 | 32.02 | 31.43 | 31.49 | 64,739 | -0.51(-1.60%) |
Jul 27, 2010 | 32.50 | 32.50 | 31.76 | 32.00 | 61,827 | -0.24(-0.73%) |
Jul 26, 2010 | 31.36 | 32.37 | 31.33 | 32.23 | 98,894 | +0.96(+3.05%) |
Jul 23, 2010 | 30.66 | 31.29 | 30.28 | 31.28 | 101,537 | +0.47(+1.53%) |
Jul 22, 2010 | 30.63 | 31.02 | 30.55 | 30.81 | 155,455 | +0.51(+1.69%) |
Jul 21, 2010 | 30.67 | 30.84 | 30.26 | 30.29 | 29,476 | -0.13(-0.42%) |
Jul 20, 2010 | 29.91 | 30.43 | 29.78 | 30.42 | 82,168 | +0.11(+0.36%) |
Jul 19, 2010 | 30.34 | 30.45 | 29.98 | 30.31 | 23,711 | +0.13(+0.44%) |
Jul 16, 2010 | 30.18 | 30.98 | 30.12 | 30.18 | 19,755 | -1.01(-3.23%) |
Jul 15, 2010 | 31.08 | 31.32 | 30.91 | 31.19 | 24,577 | +0.08(+0.25%) |
Jul 14, 2010 | 30.94 | 31.22 | 30.94 | 31.11 | 29,956 | -0.04(-0.13%) |
Jul 13, 2010 | 30.69 | 31.26 | 30.57 | 31.15 | 34,286 | +0.83(+2.75%) |
Jul 12, 2010 | 30.79 | 30.86 | 30.21 | 30.32 | 17,146 | -0.49(-1.60%) |
Jul 09, 2010 | 30.81 | 30.83 | 30.23 | 30.81 | 18,541 | +0.51(+1.67%) |
Jul 08, 2010 | 30.09 | 30.30 | 29.93 | 30.30 | 20,023 | +0.47(+1.58%) |
Jul 07, 2010 | 29.54 | 29.89 | 28.96 | 29.83 | 45,148 | +0.27(+0.90%) |
Jul 06, 2010 | 30.28 | 30.31 | 29.41 | 29.57 | 74,575 | -0.36(-1.22%) |
Jul 02, 2010 | 29.93 | 30.30 | 29.74 | 29.93 | 92,125 | +0.17(+0.56%) |