Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.72 | 32.96 | 32.39 | 32.57 | 503,024 | -0.07(-0.21%) |
Sep 29, 2010 | 32.65 | 32.78 | 32.51 | 32.63 | 206,385 | +0.03(+0.09%) |
Sep 28, 2010 | 32.47 | 32.67 | 32.23 | 32.60 | 592,850 | +0.07(+0.21%) |
Sep 27, 2010 | 32.69 | 32.70 | 32.49 | 32.54 | 291,802 | -0.11(-0.35%) |
Sep 24, 2010 | 32.51 | 32.66 | 32.32 | 32.65 | 76,094 | +0.75(+2.34%) |
Sep 23, 2010 | 32.05 | 32.20 | 31.84 | 31.90 | 110,020 | -0.28(-0.87%) |
Sep 22, 2010 | 32.34 | 32.44 | 32.07 | 32.18 | 1,001,735 | -0.08(-0.26%) |
Sep 21, 2010 | 32.51 | 32.53 | 32.12 | 32.26 | 455,605 | -0.12(-0.37%) |
Sep 20, 2010 | 32.07 | 32.45 | 31.92 | 32.39 | 693,588 | +0.56(+1.75%) |
Sep 17, 2010 | 32.09 | 32.09 | 31.78 | 31.83 | 97,431 | -0.20(-0.61%) |
Sep 15, 2010 | 31.81 | 32.05 | 31.66 | 32.02 | 108,631 | +0.07(+0.21%) |
Sep 14, 2010 | 31.72 | 32.10 | 31.66 | 31.96 | 185,776 | +0.11(+0.33%) |
Sep 13, 2010 | 31.72 | 31.86 | 31.67 | 31.85 | 339,782 | +0.54(+1.71%) |
Sep 10, 2010 | 31.25 | 31.38 | 31.22 | 31.31 | 148,645 | +0.07(+0.22%) |
Sep 09, 2010 | 31.46 | 31.46 | 31.13 | 31.25 | 154,227 | +0.21(+0.68%) |
Sep 08, 2010 | 30.91 | 31.20 | 30.89 | 31.04 | 74,877 | +0.24(+0.78%) |
Sep 07, 2010 | 31.14 | 31.14 | 30.79 | 30.79 | 146,702 | -0.40(-1.28%) |
Sep 03, 2010 | 31.20 | 31.28 | 31.02 | 31.19 | 88,163 | +0.27(+0.88%) |
Sep 02, 2010 | 30.64 | 30.92 | 30.55 | 30.92 | 904,279 | +0.35(+1.16%) |
Sep 01, 2010 | 30.22 | 30.61 | 30.18 | 30.57 | 210,587 | +0.91(+3.07%) |
Aug 31, 2010 | 29.59 | 29.84 | 29.44 | 29.66 | 196,810 | +0.06(+0.20%) |
Aug 30, 2010 | 29.96 | 29.98 | 29.58 | 29.60 | 604,412 | -0.47(-1.58%) |
Aug 27, 2010 | 29.73 | 30.09 | 29.39 | 30.07 | 119,650 | +0.60(+2.02%) |
Aug 26, 2010 | 29.78 | 29.89 | 29.45 | 29.48 | 203,012 | -0.11(-0.36%) |
Aug 25, 2010 | 29.47 | 29.61 | 29.20 | 29.58 | 1,176,549 | +0.00(+0.00%) |
Aug 24, 2010 | 29.63 | 29.82 | 29.44 | 29.58 | 304,714 | -0.44(-1.46%) |
Aug 23, 2010 | 30.32 | 30.38 | 30.02 | 30.02 | 437,468 | -0.15(-0.50%) |
Aug 20, 2010 | 30.27 | 30.27 | 29.98 | 30.17 | 107,624 | -0.25(-0.82%) |
Aug 19, 2010 | 30.85 | 30.86 | 30.24 | 30.42 | 129,872 | -0.49(-1.59%) |
Aug 18, 2010 | 30.83 | 31.03 | 30.71 | 30.91 | 98,710 | +0.05(+0.17%) |
Aug 17, 2010 | 30.77 | 31.06 | 30.69 | 30.86 | 164,044 | +0.34(+1.11%) |
Aug 16, 2010 | 30.29 | 30.59 | 30.16 | 30.52 | 137,546 | +0.16(+0.52%) |
Aug 13, 2010 | 30.41 | 30.53 | 30.33 | 30.36 | 150,907 | -0.03(-0.10%) |
Aug 12, 2010 | 30.12 | 30.50 | 30.12 | 30.39 | 221,043 | -0.09(-0.30%) |
Aug 11, 2010 | 30.89 | 30.89 | 30.48 | 30.48 | 366,099 | -1.24(-3.90%) |
Aug 10, 2010 | 31.56 | 31.71 | 31.27 | 31.71 | 244,781 | -0.14(-0.45%) |
Aug 09, 2010 | 31.79 | 31.90 | 31.65 | 31.86 | 649,348 | +0.14(+0.45%) |
Aug 06, 2010 | 31.54 | 31.71 | 31.35 | 31.71 | 198,619 | -0.04(-0.12%) |
Aug 05, 2010 | 31.53 | 31.78 | 31.53 | 31.75 | 212,146 | -0.08(-0.26%) |
Aug 04, 2010 | 31.74 | 31.84 | 31.56 | 31.83 | 155,370 | +0.05(+0.14%) |
Aug 03, 2010 | 31.71 | 31.83 | 31.50 | 31.79 | 249,875 | -0.07(-0.21%) |
Aug 02, 2010 | 31.50 | 31.86 | 31.35 | 31.86 | 396,543 | +0.87(+2.82%) |
Jul 30, 2010 | 30.70 | 31.09 | 30.57 | 30.98 | 468,734 | +0.01(+0.02%) |
Jul 29, 2010 | 31.34 | 31.34 | 30.70 | 30.98 | 190,095 | +0.10(+0.32%) |
Jul 28, 2010 | 31.09 | 31.10 | 30.86 | 30.88 | 204,307 | -0.23(-0.73%) |
Jul 27, 2010 | 31.34 | 31.34 | 30.95 | 31.10 | 112,742 | +0.08(+0.24%) |
Jul 26, 2010 | 30.81 | 31.09 | 30.68 | 31.03 | 522,840 | +0.28(+0.91%) |
Jul 23, 2010 | 30.52 | 30.80 | 30.37 | 30.75 | 101,965 | +0.23(+0.77%) |
Jul 22, 2010 | 30.28 | 30.61 | 30.15 | 30.52 | 904,181 | +0.87(+2.92%) |
Jul 21, 2010 | 30.29 | 30.29 | 29.58 | 29.65 | 608,497 | -0.52(-1.72%) |
Jul 20, 2010 | 29.51 | 30.17 | 29.47 | 30.17 | 990,203 | +0.30(+1.01%) |
Jul 19, 2010 | 29.91 | 29.97 | 29.58 | 29.87 | 126,179 | +0.19(+0.64%) |
Jul 16, 2010 | 30.32 | 30.32 | 29.60 | 29.68 | 156,338 | -0.84(-2.77%) |
Jul 15, 2010 | 30.52 | 30.59 | 30.12 | 30.52 | 352,605 | +0.03(+0.10%) |
Jul 14, 2010 | 30.39 | 30.55 | 30.23 | 30.49 | 193,182 | +0.11(+0.37%) |
Jul 13, 2010 | 30.27 | 30.50 | 30.22 | 30.38 | 362,235 | +0.47(+1.56%) |
Jul 12, 2010 | 29.97 | 30.06 | 29.76 | 29.91 | 320,218 | -0.15(-0.49%) |
Jul 09, 2010 | 29.72 | 30.07 | 29.72 | 30.06 | 171,311 | +0.18(+0.60%) |
Jul 08, 2010 | 29.85 | 29.88 | 29.52 | 29.88 | 122,650 | +0.32(+1.07%) |
Jul 07, 2010 | 28.71 | 29.62 | 28.71 | 29.57 | 229,525 | +0.81(+2.80%) |
Jul 06, 2010 | 29.11 | 29.20 | 28.55 | 28.76 | 126,287 | +0.36(+1.27%) |
Jul 02, 2010 | 28.69 | 28.71 | 28.24 | 28.40 | 218,950 | -0.11(-0.40%) |