Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.98 | 34.37 | 33.40 | 33.98 | 7,967 | -0.03(-0.10%) |
Sep 29, 2010 | 33.92 | 34.22 | 33.83 | 34.01 | 10,175 | +0.04(+0.11%) |
Sep 28, 2010 | 33.78 | 34.00 | 33.31 | 33.98 | 11,135 | +0.39(+1.16%) |
Sep 27, 2010 | 33.73 | 33.78 | 33.42 | 33.59 | 1,412,173 | -0.15(-0.45%) |
Sep 24, 2010 | 33.17 | 33.88 | 33.10 | 33.74 | 1,205,461 | +0.75(+2.27%) |
Sep 23, 2010 | 32.99 | 33.19 | 32.75 | 32.99 | 150 | -0.09(-0.26%) |
Sep 22, 2010 | 32.79 | 33.09 | 32.71 | 33.08 | 1,360,945 | +0.32(+0.99%) |
Sep 21, 2010 | 33.04 | 33.22 | 32.73 | 32.76 | 1,280,481 | -0.30(-0.89%) |
Sep 20, 2010 | 32.74 | 33.06 | 32.61 | 33.05 | 1,098,937 | +0.31(+0.94%) |
Sep 17, 2010 | 32.74 | 32.79 | 32.60 | 32.74 | 2,459,110 | +0.27(+0.82%) |
Sep 15, 2010 | 32.08 | 32.49 | 32.00 | 32.47 | 1,271,922 | +0.34(+1.05%) |
Sep 14, 2010 | 31.84 | 32.27 | 31.81 | 32.14 | 1,358,278 | +0.22(+0.68%) |
Sep 13, 2010 | 31.85 | 31.96 | 31.80 | 31.92 | 983,627 | +0.20(+0.63%) |
Sep 10, 2010 | 32.03 | 32.03 | 31.69 | 31.72 | 1,165,976 | -0.23(-0.72%) |
Sep 09, 2010 | 32.47 | 32.53 | 31.91 | 31.95 | 842,689 | -0.26(-0.80%) |
Sep 08, 2010 | 32.01 | 32.35 | 32.01 | 32.21 | 1,431,359 | +0.27(+0.86%) |
Sep 07, 2010 | 32.08 | 32.09 | 31.93 | 31.93 | 194 | -0.15(-0.47%) |
Sep 03, 2010 | 32.37 | 32.42 | 31.98 | 32.09 | 1,276,856 | -0.12(-0.36%) |
Sep 02, 2010 | 32.21 | 32.25 | 32.06 | 32.20 | 6,822 | +0.01(+0.04%) |
Sep 01, 2010 | 31.52 | 32.27 | 31.46 | 32.19 | 1,630,522 | +0.85(+2.72%) |
Aug 31, 2010 | 31.32 | 31.51 | 31.01 | 31.33 | 3,752 | +0.09(+0.29%) |
Aug 30, 2010 | 31.45 | 31.68 | 31.17 | 31.24 | 1,179,571 | -0.24(-0.78%) |
Aug 27, 2010 | 31.52 | 31.87 | 31.23 | 31.49 | 1,696,077 | -0.05(-0.16%) |
Aug 26, 2010 | 32.00 | 32.10 | 31.41 | 31.54 | 1,379,739 | -0.36(-1.14%) |
Aug 25, 2010 | 32.13 | 32.14 | 31.79 | 31.90 | 3,827,641 | -0.34(-1.06%) |
Aug 24, 2010 | 32.39 | 32.66 | 32.19 | 32.25 | 244 | -0.46(-1.42%) |
Aug 23, 2010 | 33.02 | 33.02 | 32.67 | 32.71 | 677,877 | -0.12(-0.37%) |
Aug 20, 2010 | 32.68 | 33.01 | 32.51 | 32.83 | 1,003,604 | -0.09(-0.26%) |
Aug 19, 2010 | 33.20 | 33.20 | 32.58 | 32.92 | 244 | -0.36(-1.07%) |
Aug 18, 2010 | 33.16 | 33.33 | 32.88 | 33.28 | 1,130,316 | +0.09(+0.28%) |
Aug 17, 2010 | 32.75 | 33.52 | 32.73 | 33.18 | 1,355,263 | +0.54(+1.64%) |
Aug 16, 2010 | 32.59 | 32.75 | 32.23 | 32.65 | 1,003,601 | +0.03(+0.09%) |
Aug 13, 2010 | 32.62 | 32.81 | 32.48 | 32.62 | 1,197,854 | -0.11(-0.33%) |
Aug 12, 2010 | 32.42 | 32.73 | 32.15 | 32.73 | 1,133,321 | +0.11(+0.33%) |
Aug 11, 2010 | 32.66 | 32.80 | 32.33 | 32.62 | 1,192,629 | -0.40(-1.21%) |
Aug 10, 2010 | 32.77 | 33.19 | 32.60 | 33.02 | 1,047,947 | +0.12(+0.37%) |
Aug 09, 2010 | 32.79 | 32.98 | 32.73 | 32.90 | 1,382,977 | +0.24(+0.72%) |
Aug 06, 2010 | 32.66 | 33.18 | 32.23 | 32.66 | 1,741,998 | -0.77(-2.29%) |
Aug 05, 2010 | 33.57 | 33.59 | 33.22 | 33.43 | 1,224,984 | -0.24(-0.72%) |
Aug 04, 2010 | 33.20 | 33.70 | 32.94 | 33.67 | 1,586,480 | +0.24(+0.71%) |
Aug 03, 2010 | 32.70 | 33.53 | 32.56 | 33.43 | 1,935,767 | +0.54(+1.65%) |
Aug 02, 2010 | 32.48 | 33.01 | 32.48 | 32.89 | 2,150,334 | +0.71(+2.20%) |
Jul 30, 2010 | 32.18 | 32.35 | 31.65 | 32.18 | 1,844,657 | +0.11(+0.33%) |
Jul 29, 2010 | 32.57 | 32.72 | 31.83 | 32.08 | 15,898 | -0.43(-1.32%) |
Jul 28, 2010 | 32.50 | 33.21 | 32.48 | 32.50 | 146 | -0.78(-2.34%) |
Jul 27, 2010 | 33.28 | 33.57 | 33.18 | 33.28 | 195 | +0.05(+0.15%) |
Jul 26, 2010 | 33.06 | 33.27 | 32.92 | 33.23 | 981,779 | +0.17(+0.52%) |
Jul 23, 2010 | 32.68 | 33.08 | 32.67 | 33.06 | 832,413 | +0.24(+0.72%) |
Jul 22, 2010 | 32.35 | 32.90 | 32.30 | 32.83 | 1,858,570 | +0.73(+2.27%) |
Jul 21, 2010 | 32.10 | 32.39 | 31.94 | 32.10 | 1,796,499 | +0.04(+0.11%) |
Jul 20, 2010 | 32.06 | 32.08 | 31.42 | 32.06 | 943,216 | +0.24(+0.74%) |
Jul 19, 2010 | 31.53 | 32.19 | 31.37 | 31.83 | 954,550 | +0.39(+1.23%) |
Jul 16, 2010 | 31.44 | 31.95 | 31.38 | 31.44 | 1,353,025 | -0.49(-1.52%) |
Jul 15, 2010 | 31.87 | 32.02 | 31.58 | 31.93 | 1,314,928 | +0.07(+0.22%) |
Jul 14, 2010 | 31.92 | 32.18 | 31.79 | 31.85 | 1,826,604 | -0.19(-0.58%) |
Jul 13, 2010 | 31.90 | 32.11 | 31.84 | 32.04 | 922,306 | +0.34(+1.06%) |
Jul 12, 2010 | 31.57 | 31.80 | 31.52 | 31.70 | 787,883 | +0.13(+0.41%) |
Jul 09, 2010 | 31.57 | 31.76 | 31.45 | 31.57 | 878,525 | +0.15(+0.48%) |
Jul 08, 2010 | 31.29 | 31.47 | 31.16 | 31.42 | 19,532 | +0.31(+1.01%) |
Jul 07, 2010 | 30.55 | 31.13 | 30.52 | 31.11 | 1,623,393 | +0.70(+2.30%) |
Jul 06, 2010 | 30.52 | 30.75 | 30.12 | 30.41 | 1,371,134 | +0.25(+0.83%) |
Jul 02, 2010 | 30.16 | 30.58 | 30.10 | 30.16 | 1,389,918 | -0.36(-1.19%) |