Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.15 | 33.84 | 32.99 | 33.15 | 7,000 | +0.07(+0.22%) |
Sep 29, 2010 | 31.98 | 33.17 | 31.89 | 33.08 | 105,000 | +1.05(+3.28%) |
Sep 28, 2010 | 32.36 | 32.37 | 31.70 | 32.03 | 760,991 | -0.22(-0.68%) |
Sep 27, 2010 | 32.31 | 32.50 | 31.95 | 32.25 | 2,087,401 | -0.11(-0.34%) |
Sep 24, 2010 | 32.11 | 32.47 | 31.91 | 32.36 | 1,041,995 | +0.61(+1.92%) |
Sep 23, 2010 | 31.62 | 32.22 | 31.54 | 31.75 | 1,029,258 | -0.11(-0.35%) |
Sep 22, 2010 | 31.91 | 32.39 | 31.75 | 31.86 | 1,403,769 | -0.23(-0.72%) |
Sep 21, 2010 | 32.09 | 32.65 | 31.70 | 32.09 | 1,530,919 | +0.08(+0.25%) |
Sep 20, 2010 | 31.88 | 32.29 | 31.76 | 32.01 | 1,613,452 | +0.28(+0.88%) |
Sep 17, 2010 | 31.73 | 31.96 | 31.16 | 31.73 | 1,542,190 | +0.93(+3.02%) |
Sep 15, 2010 | 29.64 | 30.93 | 29.64 | 30.80 | 2,731,965 | +1.15(+3.88%) |
Sep 14, 2010 | 29.75 | 30.02 | 29.49 | 29.65 | 1,238,298 | -0.15(-0.50%) |
Sep 13, 2010 | 29.62 | 30.02 | 29.15 | 29.80 | 1,173,043 | +0.49(+1.67%) |
Sep 10, 2010 | 29.30 | 29.55 | 29.10 | 29.31 | 1,497,735 | -0.06(-0.20%) |
Sep 09, 2010 | 29.92 | 29.98 | 29.30 | 29.37 | 970,224 | -0.12(-0.41%) |
Sep 08, 2010 | 29.50 | 29.79 | 29.43 | 29.49 | 666,313 | +0.00(+0.00%) |
Sep 07, 2010 | 30.17 | 30.33 | 29.44 | 29.49 | 861,521 | -0.77(-2.54%) |
Sep 03, 2010 | 30.00 | 30.42 | 29.78 | 30.26 | 995,906 | +0.53(+1.78%) |
Sep 02, 2010 | 29.26 | 29.84 | 28.78 | 29.73 | 1,120,687 | +1.00(+3.48%) |
Sep 01, 2010 | 28.46 | 28.82 | 28.43 | 28.73 | 1,342,384 | +0.48(+1.70%) |
Aug 31, 2010 | 28.23 | 28.68 | 28.20 | 28.25 | 2,200 | -0.41(-1.43%) |
Aug 30, 2010 | 29.11 | 29.23 | 28.63 | 28.66 | 824,926 | -0.45(-1.55%) |
Aug 27, 2010 | 29.11 | 29.48 | 28.79 | 29.11 | 910,572 | -0.11(-0.38%) |
Aug 26, 2010 | 29.22 | 29.61 | 28.80 | 29.22 | 200 | -0.06(-0.20%) |
Aug 25, 2010 | 28.89 | 29.49 | 28.89 | 29.28 | 632,207 | +0.08(+0.27%) |
Aug 24, 2010 | 29.51 | 29.65 | 29.05 | 29.20 | 1,514,517 | -0.57(-1.91%) |
Aug 23, 2010 | 30.13 | 30.35 | 29.68 | 29.77 | 851,038 | -0.18(-0.60%) |
Aug 20, 2010 | 29.86 | 30.02 | 29.63 | 29.95 | 399,890 | -0.07(-0.23%) |
Aug 19, 2010 | 30.19 | 30.43 | 29.75 | 30.02 | 531,267 | -0.37(-1.22%) |
Aug 18, 2010 | 30.38 | 30.75 | 30.25 | 30.39 | 662,210 | -0.12(-0.39%) |
Aug 17, 2010 | 30.50 | 30.79 | 30.10 | 30.51 | 600,836 | +0.31(+1.03%) |
Aug 16, 2010 | 29.85 | 30.36 | 29.54 | 30.20 | 565,886 | +0.35(+1.17%) |
Aug 13, 2010 | 29.85 | 30.21 | 29.73 | 29.85 | 637,662 | -0.22(-0.73%) |
Aug 12, 2010 | 29.58 | 30.39 | 29.46 | 30.07 | 604,114 | +0.17(+0.57%) |
Aug 11, 2010 | 30.06 | 30.09 | 29.77 | 29.90 | 1,034,317 | -0.76(-2.48%) |
Aug 10, 2010 | 30.72 | 30.91 | 30.66 | 30.66 | 1,056,373 | -0.44(-1.41%) |
Aug 09, 2010 | 31.03 | 31.21 | 30.87 | 31.10 | 1,085,259 | +0.29(+0.94%) |
Aug 06, 2010 | 30.81 | 30.98 | 30.30 | 30.81 | 554,611 | +0.05(+0.16%) |
Aug 05, 2010 | 30.89 | 31.09 | 30.63 | 30.76 | 727,785 | -0.20(-0.65%) |
Aug 04, 2010 | 30.06 | 31.02 | 29.97 | 30.96 | 2,002,972 | +0.90(+2.99%) |
Aug 03, 2010 | 29.70 | 30.17 | 29.54 | 30.06 | 1,909,899 | +0.19(+0.64%) |
Aug 02, 2010 | 29.13 | 30.50 | 29.06 | 29.87 | 4,238,667 | -1.21(-3.89%) |
Jul 30, 2010 | 31.08 | 32.17 | 30.85 | 31.08 | 4,979,299 | -0.87(-2.72%) |
Jul 29, 2010 | 31.85 | 32.64 | 31.55 | 31.95 | 3,216,338 | -1.95(-5.75%) |
Jul 28, 2010 | 34.47 | 34.97 | 33.85 | 33.90 | 15,100 | -0.53(-1.54%) |
Jul 27, 2010 | 35.63 | 35.78 | 34.26 | 34.43 | 960,298 | -0.93(-2.63%) |
Jul 26, 2010 | 34.50 | 35.67 | 34.42 | 35.36 | 1,559,576 | +0.86(+2.49%) |
Jul 23, 2010 | 34.13 | 34.75 | 33.85 | 34.50 | 590,484 | +0.27(+0.79%) |
Jul 22, 2010 | 34.21 | 34.51 | 34.01 | 34.23 | 920 | +0.42(+1.24%) |
Jul 21, 2010 | 34.23 | 34.32 | 33.64 | 33.81 | 827,539 | -0.41(-1.20%) |
Jul 20, 2010 | 33.72 | 34.27 | 33.36 | 34.22 | 689,026 | +0.14(+0.41%) |
Jul 19, 2010 | 34.15 | 34.30 | 33.65 | 34.08 | 597,032 | -0.04(-0.12%) |
Jul 16, 2010 | 34.12 | 35.08 | 34.08 | 34.12 | 862,221 | -0.83(-2.37%) |
Jul 15, 2010 | 34.86 | 35.13 | 34.60 | 34.95 | 715,589 | -0.08(-0.23%) |
Jul 14, 2010 | 35.60 | 35.64 | 34.92 | 35.03 | 807,738 | -0.57(-1.60%) |
Jul 13, 2010 | 34.74 | 35.87 | 34.73 | 35.60 | 545,508 | +1.00(+2.90%) |
Jul 12, 2010 | 34.57 | 34.78 | 34.28 | 34.60 | 465,801 | -0.22(-0.64%) |
Jul 09, 2010 | 34.82 | 35.04 | 34.59 | 34.82 | 420,074 | +0.12(+0.35%) |
Jul 08, 2010 | 34.59 | 35.20 | 34.44 | 34.70 | 797,713 | +0.37(+1.08%) |
Jul 07, 2010 | 33.56 | 34.40 | 33.24 | 34.33 | 488,497 | +0.80(+2.39%) |
Jul 06, 2010 | 33.64 | 34.30 | 33.34 | 33.53 | 1,365 | +0.10(+0.30%) |
Jul 02, 2010 | 33.43 | 34.10 | 33.41 | 33.43 | 376,523 | -0.31(-0.92%) |