Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.43 | 36.00 | 35.21 | 35.44 | 35,004 | -0.15(-0.43%) |
Sep 29, 2010 | 35.46 | 35.68 | 35.38 | 35.59 | 7,143,186 | -0.01(-0.02%) |
Sep 28, 2010 | 35.79 | 35.83 | 35.11 | 35.60 | 9,171,055 | -0.03(-0.09%) |
Sep 27, 2010 | 36.00 | 36.10 | 35.60 | 35.63 | 6,098,745 | -0.34(-0.95%) |
Sep 24, 2010 | 34.78 | 36.22 | 34.76 | 35.97 | 10,202,876 | +1.53(+4.46%) |
Sep 23, 2010 | 34.44 | 34.88 | 34.20 | 34.44 | 5,111,973 | -0.34(-0.97%) |
Sep 22, 2010 | 35.31 | 35.42 | 34.70 | 34.78 | 5,522,109 | -0.54(-1.52%) |
Sep 21, 2010 | 35.20 | 35.59 | 35.11 | 35.31 | 6,592,866 | +0.15(+0.42%) |
Sep 20, 2010 | 34.57 | 35.24 | 34.44 | 35.17 | 4,676,460 | +0.70(+2.03%) |
Sep 17, 2010 | 34.47 | 34.53 | 33.82 | 34.47 | 6,799,711 | +0.79(+2.34%) |
Sep 15, 2010 | 33.89 | 33.92 | 33.48 | 33.68 | 5,609,487 | -0.34(-0.99%) |
Sep 14, 2010 | 34.00 | 34.23 | 33.71 | 34.02 | 3,707,622 | +0.00(+0.00%) |
Sep 13, 2010 | 33.96 | 34.26 | 33.93 | 34.02 | 4,956,171 | +0.50(+1.49%) |
Sep 10, 2010 | 33.91 | 33.92 | 33.40 | 33.52 | 6,398,566 | -0.28(-0.84%) |
Sep 09, 2010 | 34.12 | 34.19 | 33.68 | 33.80 | 6,647,005 | +0.15(+0.44%) |
Sep 08, 2010 | 33.50 | 34.14 | 33.47 | 33.65 | 4,940,582 | +0.17(+0.50%) |
Sep 07, 2010 | 33.32 | 33.71 | 33.13 | 33.48 | 1,193 | +0.00(+0.00%) |
Sep 03, 2010 | 33.54 | 33.69 | 33.21 | 33.48 | 3,938,398 | +0.42(+1.28%) |
Sep 02, 2010 | 32.56 | 33.09 | 32.52 | 33.06 | 364 | +0.38(+1.17%) |
Sep 01, 2010 | 31.92 | 32.79 | 31.72 | 32.68 | 7,801,614 | +1.28(+4.07%) |
Aug 31, 2010 | 31.30 | 31.69 | 30.90 | 31.40 | 60,546 | +0.00(+0.00%) |
Aug 30, 2010 | 31.38 | 31.67 | 31.30 | 31.40 | 5,727,467 | +0.50(+1.61%) |
Aug 27, 2010 | 30.90 | 31.61 | 30.53 | 30.90 | 6,543,961 | +0.12(+0.39%) |
Aug 26, 2010 | 31.03 | 31.21 | 30.42 | 30.78 | 297 | -0.05(-0.15%) |
Aug 25, 2010 | 30.61 | 30.95 | 30.19 | 30.83 | 6,697,180 | -0.14(-0.46%) |
Aug 24, 2010 | 31.20 | 31.34 | 30.33 | 30.97 | 1,493 | -0.73(-2.29%) |
Aug 23, 2010 | 31.63 | 32.09 | 31.61 | 31.69 | 6,855,072 | +0.28(+0.90%) |
Aug 20, 2010 | 31.69 | 31.82 | 31.08 | 31.41 | 6,847,497 | -0.48(-1.50%) |
Aug 19, 2010 | 32.53 | 32.61 | 31.70 | 31.89 | 1,939 | -0.81(-2.49%) |
Aug 18, 2010 | 32.75 | 32.84 | 32.47 | 32.70 | 6,328,184 | -0.04(-0.12%) |
Aug 17, 2010 | 32.67 | 33.26 | 32.56 | 32.74 | 6,294,817 | +0.41(+1.27%) |
Aug 16, 2010 | 32.21 | 32.48 | 31.84 | 32.33 | 3,262,325 | -0.12(-0.37%) |
Aug 13, 2010 | 32.45 | 32.60 | 32.25 | 32.45 | 4,052,994 | -0.10(-0.31%) |
Aug 12, 2010 | 32.13 | 32.68 | 31.82 | 32.56 | 5,004,997 | +0.03(+0.10%) |
Aug 11, 2010 | 33.45 | 33.49 | 32.35 | 32.52 | 1,193 | -1.40(-4.14%) |
Aug 10, 2010 | 33.44 | 34.11 | 33.26 | 33.92 | 7,988,320 | +0.20(+0.59%) |
Aug 09, 2010 | 33.76 | 33.84 | 33.38 | 33.72 | 3,243,321 | +0.05(+0.16%) |
Aug 06, 2010 | 33.67 | 33.72 | 33.12 | 33.67 | 5,496,018 | -0.09(-0.28%) |
Aug 05, 2010 | 33.54 | 33.80 | 33.30 | 33.76 | 8,085,707 | +0.05(+0.14%) |
Aug 04, 2010 | 33.72 | 34.19 | 33.50 | 33.72 | 10,105,844 | -0.27(-0.79%) |
Aug 03, 2010 | 34.44 | 34.63 | 33.81 | 33.99 | 10,867,747 | -0.01(-0.02%) |
Aug 02, 2010 | 33.62 | 34.16 | 33.42 | 33.99 | 6,828,116 | +0.88(+2.64%) |
Jul 30, 2010 | 33.12 | 33.30 | 32.80 | 33.12 | 9,507,333 | -0.16(-0.48%) |
Jul 29, 2010 | 33.98 | 34.14 | 33.08 | 33.28 | 8,019,319 | -0.34(-1.01%) |
Jul 28, 2010 | 33.62 | 33.78 | 33.29 | 33.62 | 899 | +0.00(+0.00%) |
Jul 27, 2010 | 33.62 | 34.07 | 33.31 | 33.62 | 31,196 | -0.21(-0.61%) |
Jul 26, 2010 | 33.70 | 34.21 | 33.59 | 33.82 | 7,005,716 | +0.02(+0.06%) |
Jul 23, 2010 | 32.63 | 33.86 | 32.54 | 33.80 | 9,762,228 | +1.16(+3.54%) |
Jul 22, 2010 | 32.12 | 32.85 | 32.11 | 32.65 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.67 | 32.08 | 31.42 | 31.70 | 11,576,617 | +0.25(+0.79%) |
Jul 20, 2010 | 31.45 | 31.50 | 29.95 | 31.45 | 8,936,945 | +1.00(+3.29%) |
Jul 19, 2010 | 30.36 | 30.54 | 29.99 | 30.45 | 4,539,580 | +0.22(+0.73%) |
Jul 16, 2010 | 30.23 | 30.94 | 30.14 | 30.23 | 6,997,268 | -0.67(-2.15%) |
Jul 15, 2010 | 31.10 | 31.19 | 30.54 | 30.89 | 5,122,445 | -0.17(-0.55%) |
Jul 14, 2010 | 30.88 | 31.08 | 30.71 | 31.06 | 6,293,949 | +0.01(+0.02%) |
Jul 13, 2010 | 30.89 | 31.38 | 30.88 | 31.06 | 7,720,620 | +0.51(+1.69%) |
Jul 12, 2010 | 30.83 | 31.08 | 30.49 | 30.54 | 7,868,821 | -0.49(-1.57%) |
Jul 09, 2010 | 31.03 | 31.04 | 30.64 | 31.03 | 5,786,830 | +0.33(+1.07%) |
Jul 08, 2010 | 30.37 | 30.71 | 30.09 | 30.70 | 4,188 | +0.56(+1.86%) |
Jul 07, 2010 | 29.02 | 30.17 | 28.92 | 30.14 | 9,335,057 | +1.13(+3.89%) |
Jul 06, 2010 | 29.54 | 29.72 | 28.80 | 29.01 | 2,357 | -0.01(-0.05%) |
Jul 02, 2010 | 29.03 | 29.52 | 28.76 | 29.03 | 6,623,216 | -0.19(-0.64%) |