Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.61 | 31.84 | 31.28 | 31.61 | 6,700 | +0.44(+1.42%) |
Sep 29, 2010 | 31.05 | 31.21 | 30.71 | 31.17 | 379 | -0.09(-0.29%) |
Sep 28, 2010 | 30.98 | 31.30 | 30.79 | 31.26 | 3,473,181 | +0.45(+1.46%) |
Sep 27, 2010 | 30.89 | 31.12 | 30.81 | 30.81 | 3,396,505 | -0.13(-0.42%) |
Sep 24, 2010 | 30.95 | 31.04 | 30.79 | 30.94 | 4,477,557 | +0.31(+1.01%) |
Sep 23, 2010 | 30.63 | 30.98 | 30.40 | 30.63 | 5,162,528 | -0.15(-0.49%) |
Sep 22, 2010 | 30.90 | 31.06 | 30.68 | 30.78 | 5,465,688 | -0.27(-0.87%) |
Sep 21, 2010 | 30.51 | 31.44 | 30.47 | 31.05 | 5,125,019 | +0.52(+1.70%) |
Sep 20, 2010 | 29.89 | 30.65 | 29.82 | 30.53 | 3,624,099 | +0.82(+2.76%) |
Sep 17, 2010 | 29.71 | 30.60 | 29.56 | 29.71 | 6,434,881 | -0.64(-2.11%) |
Sep 15, 2010 | 30.37 | 30.50 | 29.86 | 30.35 | 4,260,143 | -0.15(-0.49%) |
Sep 14, 2010 | 30.30 | 30.70 | 30.14 | 30.50 | 3,516,950 | +0.06(+0.20%) |
Sep 13, 2010 | 30.17 | 30.69 | 30.15 | 30.44 | 5,290,171 | +0.51(+1.70%) |
Sep 10, 2010 | 29.55 | 30.09 | 29.24 | 29.93 | 3,634,830 | +0.47(+1.60%) |
Sep 09, 2010 | 29.40 | 29.79 | 29.29 | 29.46 | 4,181,167 | +0.39(+1.34%) |
Sep 08, 2010 | 28.55 | 29.08 | 28.55 | 29.07 | 1,000 | +0.50(+1.75%) |
Sep 07, 2010 | 28.64 | 28.84 | 28.36 | 28.57 | 1,361 | -0.19(-0.66%) |
Sep 03, 2010 | 28.65 | 28.92 | 28.58 | 28.76 | 3,711,750 | +0.35(+1.23%) |
Sep 02, 2010 | 28.05 | 28.41 | 27.67 | 28.41 | 199 | +0.49(+1.76%) |
Sep 01, 2010 | 27.05 | 27.94 | 26.92 | 27.92 | 4,657,235 | +1.19(+4.45%) |
Aug 31, 2010 | 26.69 | 27.20 | 26.42 | 26.73 | 35,494 | -0.15(-0.56%) |
Aug 30, 2010 | 27.32 | 27.49 | 26.87 | 26.88 | 2,355,439 | -0.45(-1.65%) |
Aug 27, 2010 | 27.24 | 27.38 | 26.49 | 27.33 | 2,530,022 | +0.14(+0.51%) |
Aug 26, 2010 | 27.19 | 27.36 | 26.77 | 27.19 | 800 | +0.14(+0.52%) |
Aug 25, 2010 | 26.53 | 27.22 | 26.45 | 27.05 | 3,630,145 | +0.36(+1.35%) |
Aug 24, 2010 | 26.87 | 27.02 | 26.50 | 26.69 | 1,567 | -0.46(-1.69%) |
Aug 23, 2010 | 27.23 | 27.52 | 27.11 | 27.15 | 2,794,649 | +0.04(+0.15%) |
Aug 20, 2010 | 27.09 | 27.36 | 26.98 | 27.11 | 3,014,999 | -0.14(-0.51%) |
Aug 19, 2010 | 28.21 | 28.22 | 27.23 | 27.25 | 567 | -1.09(-3.85%) |
Aug 18, 2010 | 28.05 | 28.60 | 27.75 | 28.34 | 3,782,993 | +0.23(+0.82%) |
Aug 17, 2010 | 28.10 | 28.35 | 27.80 | 28.11 | 2,420,029 | +0.25(+0.90%) |
Aug 16, 2010 | 27.80 | 27.99 | 27.55 | 27.86 | 2,419,217 | -0.28(-1.00%) |
Aug 13, 2010 | 28.14 | 28.26 | 27.80 | 28.14 | 2,503,603 | +0.04(+0.14%) |
Aug 12, 2010 | 28.08 | 28.42 | 27.87 | 28.10 | 3,386,592 | -0.18(-0.64%) |
Aug 11, 2010 | 29.36 | 29.36 | 27.89 | 28.28 | 7,270,835 | -1.41(-4.75%) |
Aug 10, 2010 | 29.68 | 29.69 | 29.28 | 29.69 | 2,500 | -0.05(-0.17%) |
Aug 09, 2010 | 30.11 | 30.39 | 29.73 | 29.74 | 3,812,933 | -0.33(-1.10%) |
Aug 06, 2010 | 30.07 | 30.20 | 29.06 | 30.07 | 6,633,333 | +0.65(+2.21%) |
Aug 05, 2010 | 28.78 | 29.42 | 28.62 | 29.42 | 3,911,905 | +0.48(+1.66%) |
Aug 04, 2010 | 28.47 | 29.03 | 28.39 | 28.94 | 791 | +0.49(+1.72%) |
Aug 03, 2010 | 28.46 | 29.10 | 28.29 | 28.45 | 6,918,433 | -0.05(-0.18%) |
Aug 02, 2010 | 28.26 | 28.58 | 27.94 | 28.50 | 5,107,498 | +0.65(+2.33%) |
Jul 30, 2010 | 27.85 | 28.09 | 27.03 | 27.85 | 4,915,979 | +0.36(+1.31%) |
Jul 29, 2010 | 27.88 | 28.00 | 27.17 | 27.49 | 4,673,240 | -0.06(-0.22%) |
Jul 28, 2010 | 27.55 | 28.14 | 26.95 | 27.55 | 339 | -0.81(-2.86%) |
Jul 27, 2010 | 28.36 | 28.91 | 28.19 | 28.36 | 453 | -0.22(-0.77%) |
Jul 26, 2010 | 28.13 | 28.74 | 28.12 | 28.58 | 3,051,155 | +0.43(+1.53%) |
Jul 23, 2010 | 28.20 | 28.44 | 27.96 | 28.15 | 3,205,257 | -0.12(-0.42%) |
Jul 22, 2010 | 27.69 | 28.40 | 27.41 | 28.27 | 4,382,983 | +0.96(+3.52%) |
Jul 21, 2010 | 27.82 | 27.95 | 27.14 | 27.31 | 3,052,963 | -0.39(-1.41%) |
Jul 20, 2010 | 27.70 | 27.83 | 27.18 | 27.70 | 5,185,782 | +0.04(+0.14%) |
Jul 19, 2010 | 27.33 | 27.84 | 27.24 | 27.66 | 2,952,204 | +0.50(+1.84%) |
Jul 16, 2010 | 27.16 | 28.21 | 27.11 | 27.16 | 5,091,621 | -1.06(-3.76%) |
Jul 15, 2010 | 27.80 | 28.28 | 27.77 | 28.22 | 4,435,366 | +0.46(+1.66%) |
Jul 14, 2010 | 27.51 | 28.07 | 27.37 | 27.76 | 3,121,925 | +0.01(+0.04%) |
Jul 13, 2010 | 27.41 | 27.95 | 27.22 | 27.75 | 5,175,432 | +0.54(+1.98%) |
Jul 12, 2010 | 26.83 | 27.24 | 26.44 | 27.21 | 6,867,463 | -0.42(-1.52%) |
Jul 09, 2010 | 27.63 | 27.79 | 27.30 | 27.63 | 3,987,952 | -0.01(-0.04%) |
Jul 08, 2010 | 27.35 | 27.71 | 27.28 | 27.64 | 16,400 | +0.47(+1.73%) |
Jul 07, 2010 | 26.58 | 27.22 | 26.50 | 27.17 | 5,309,165 | +0.68(+2.57%) |
Jul 06, 2010 | 26.62 | 26.79 | 26.25 | 26.49 | 1,189 | +0.24(+0.91%) |
Jul 02, 2010 | 26.25 | 26.46 | 25.97 | 26.25 | 7,035,991 | +0.20(+0.77%) |