Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.80 | 32.80 | 32.18 | 32.37 | 265,384 | -0.30(-0.92%) |
Sep 29, 2010 | 32.28 | 32.67 | 32.09 | 32.67 | 176,152 | +0.21(+0.65%) |
Sep 28, 2010 | 31.76 | 32.59 | 31.76 | 32.46 | 413,694 | +0.55(+1.72%) |
Sep 27, 2010 | 32.47 | 32.49 | 31.75 | 31.91 | 451,891 | -0.79(-2.42%) |
Sep 24, 2010 | 33.15 | 33.24 | 32.21 | 32.70 | 405,772 | -0.44(-1.33%) |
Sep 23, 2010 | 33.17 | 33.25 | 32.94 | 33.14 | 122,045 | -0.16(-0.48%) |
Sep 22, 2010 | 33.27 | 33.33 | 32.73 | 33.30 | 338,371 | +0.24(+0.73%) |
Sep 21, 2010 | 32.50 | 33.06 | 31.95 | 33.06 | 433,290 | +0.63(+1.94%) |
Sep 20, 2010 | 32.28 | 32.55 | 31.84 | 32.43 | 257,122 | +0.47(+1.47%) |
Sep 17, 2010 | 32.32 | 32.76 | 31.91 | 31.96 | 860,266 | +0.52(+1.65%) |
Sep 15, 2010 | 31.66 | 31.87 | 31.28 | 31.44 | 236,342 | -0.39(-1.23%) |
Sep 14, 2010 | 31.89 | 32.07 | 31.39 | 31.83 | 344,301 | +0.51(+1.63%) |
Sep 13, 2010 | 31.20 | 31.72 | 31.04 | 31.32 | 148,784 | +0.03(+0.10%) |
Sep 10, 2010 | 31.13 | 31.30 | 31.01 | 31.29 | 107,776 | +0.16(+0.51%) |
Sep 09, 2010 | 31.37 | 31.42 | 30.56 | 31.13 | 251,552 | -0.40(-1.27%) |
Sep 08, 2010 | 31.53 | 31.88 | 31.37 | 31.53 | 294,607 | +0.01(+0.03%) |
Sep 07, 2010 | 31.65 | 32.15 | 31.37 | 31.52 | 287,803 | +0.07(+0.22%) |
Sep 03, 2010 | 31.00 | 31.54 | 31.00 | 31.45 | 134,281 | +0.05(+0.16%) |
Sep 02, 2010 | 31.71 | 31.80 | 31.30 | 31.40 | 357,424 | +0.03(+0.10%) |
Sep 01, 2010 | 32.09 | 32.10 | 31.33 | 31.37 | 326,145 | -0.44(-1.38%) |
Aug 31, 2010 | 32.10 | 32.32 | 31.69 | 31.81 | 369,892 | -0.08(-0.25%) |
Aug 30, 2010 | 32.66 | 32.95 | 31.86 | 31.89 | 250,629 | -1.02(-3.10%) |
Aug 27, 2010 | 33.17 | 33.50 | 32.12 | 32.91 | 424,362 | -0.26(-0.78%) |
Aug 26, 2010 | 33.51 | 33.60 | 32.94 | 33.17 | 377,546 | -0.23(-0.69%) |
Aug 25, 2010 | 33.00 | 33.40 | 32.94 | 33.40 | 195,540 | +0.39(+1.18%) |
Aug 24, 2010 | 32.61 | 33.10 | 32.44 | 33.01 | 186,793 | -0.24(-0.72%) |
Aug 23, 2010 | 33.33 | 33.50 | 33.00 | 33.25 | 193,135 | +0.11(+0.33%) |
Aug 20, 2010 | 33.21 | 33.38 | 32.92 | 33.14 | 182,773 | -0.07(-0.21%) |
Aug 19, 2010 | 33.08 | 33.45 | 32.96 | 33.21 | 207,910 | +0.13(+0.39%) |
Aug 18, 2010 | 32.41 | 33.10 | 32.24 | 33.08 | 309,896 | +0.61(+1.88%) |
Aug 17, 2010 | 32.63 | 32.63 | 32.05 | 32.47 | 249,108 | +0.01(+0.03%) |
Aug 16, 2010 | 32.95 | 33.05 | 31.91 | 32.46 | 335,257 | -0.29(-0.89%) |
Aug 13, 2010 | 33.01 | 33.02 | 32.48 | 32.75 | 147,566 | -0.25(-0.76%) |
Aug 12, 2010 | 32.28 | 33.08 | 32.21 | 33.00 | 377,409 | +0.72(+2.23%) |
Aug 11, 2010 | 33.05 | 33.05 | 32.24 | 32.28 | 200,603 | -0.75(-2.27%) |
Aug 10, 2010 | 32.33 | 33.11 | 32.12 | 33.03 | 222,673 | +0.53(+1.63%) |
Aug 09, 2010 | 32.70 | 32.72 | 32.38 | 32.50 | 241,796 | -0.22(-0.67%) |
Aug 06, 2010 | 32.99 | 32.99 | 32.35 | 32.72 | 310,269 | +0.08(+0.25%) |
Aug 05, 2010 | 32.90 | 32.91 | 32.63 | 32.64 | 401,172 | -0.11(-0.34%) |
Aug 04, 2010 | 32.15 | 32.76 | 32.15 | 32.75 | 362,470 | +0.98(+3.08%) |
Aug 03, 2010 | 31.40 | 32.07 | 31.40 | 31.77 | 224,010 | +0.44(+1.40%) |
Jul 30, 2010 | 30.98 | 31.59 | 30.88 | 31.33 | 186,540 | +0.35(+1.13%) |
Jul 29, 2010 | 31.05 | 31.29 | 30.98 | 30.98 | 307,372 | -0.02(-0.06%) |
Jul 28, 2010 | 30.95 | 31.08 | 30.75 | 31.00 | 377,309 | +0.00(+0.00%) |
Jul 27, 2010 | 31.86 | 31.94 | 30.76 | 31.00 | 361,759 | -0.95(-2.97%) |
Jul 26, 2010 | 31.88 | 32.29 | 31.73 | 31.95 | 230,725 | +0.26(+0.82%) |
Jul 23, 2010 | 31.29 | 31.82 | 31.18 | 31.69 | 225,408 | +0.56(+1.80%) |
Jul 22, 2010 | 30.79 | 31.97 | 30.79 | 31.13 | 346,409 | +0.19(+0.61%) |
Jul 21, 2010 | 30.84 | 31.24 | 30.60 | 30.94 | 215,142 | +0.34(+1.11%) |
Jul 20, 2010 | 30.25 | 31.00 | 30.04 | 30.60 | 343,166 | +0.35(+1.16%) |
Jul 19, 2010 | 30.90 | 31.15 | 30.02 | 30.25 | 923,928 | -0.97(-3.11%) |
Jul 16, 2010 | 30.74 | 31.23 | 30.26 | 31.22 | 273,509 | +0.32(+1.04%) |
Jul 15, 2010 | 30.54 | 30.90 | 30.25 | 30.90 | 290,884 | +0.59(+1.95%) |
Jul 14, 2010 | 30.36 | 30.49 | 30.04 | 30.31 | 231,672 | -0.09(-0.30%) |
Jul 13, 2010 | 30.99 | 30.99 | 30.32 | 30.40 | 560,178 | -0.13(-0.43%) |
Jul 12, 2010 | 30.98 | 31.08 | 30.25 | 30.53 | 297,933 | -0.40(-1.29%) |
Jul 09, 2010 | 31.05 | 31.36 | 30.73 | 30.93 | 404,127 | +0.01(+0.03%) |
Jul 08, 2010 | 31.00 | 31.15 | 30.92 | 30.92 | 216,077 | -0.21(-0.67%) |
Jul 07, 2010 | 31.28 | 31.28 | 30.87 | 31.13 | 382,308 | -0.12(-0.38%) |
Jul 06, 2010 | 31.79 | 31.80 | 31.17 | 31.25 | 297,366 | -0.63(-1.98%) |