Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 34.54 | 34.64 | 34.10 | 34.13 | 1,071,072 | +0.32(+0.95%) |
Sep 29, 2010 | 33.41 | 33.84 | 33.38 | 33.81 | 386,139 | +0.39(+1.17%) |
Sep 28, 2010 | 33.15 | 33.45 | 32.90 | 33.42 | 3,456,542 | +0.08(+0.24%) |
Sep 27, 2010 | 33.61 | 33.61 | 33.22 | 33.34 | 1,579,783 | -0.81(-2.37%) |
Sep 24, 2010 | 34.01 | 34.20 | 33.84 | 34.15 | 705,576 | +0.01(+0.03%) |
Sep 23, 2010 | 34.35 | 34.43 | 34.08 | 34.14 | 332,201 | -0.32(-0.93%) |
Sep 22, 2010 | 34.63 | 34.83 | 34.44 | 34.46 | 422,278 | +0.11(+0.32%) |
Sep 21, 2010 | 34.25 | 34.50 | 34.05 | 34.35 | 473,745 | +0.00(+0.00%) |
Sep 20, 2010 | 34.21 | 34.38 | 34.21 | 34.35 | 143,484 | +0.35(+1.03%) |
Sep 17, 2010 | 34.00 | 34.09 | 33.85 | 34.00 | 383,317 | -0.60(-1.73%) |
Sep 15, 2010 | 34.99 | 35.00 | 34.54 | 34.60 | 494,688 | -1.15(-3.22%) |
Sep 14, 2010 | 35.31 | 35.84 | 33.55 | 35.75 | 448,090 | +0.43(+1.22%) |
Sep 13, 2010 | 35.37 | 35.64 | 35.21 | 35.32 | 387,068 | +0.05(+0.14%) |
Sep 10, 2010 | 35.01 | 35.42 | 35.01 | 35.27 | 237,164 | -0.11(-0.31%) |
Sep 09, 2010 | 35.46 | 35.59 | 35.26 | 35.38 | 108,898 | +0.02(+0.06%) |
Sep 08, 2010 | 35.33 | 35.48 | 35.18 | 35.36 | 333,979 | +0.25(+0.71%) |
Sep 07, 2010 | 35.20 | 35.25 | 35.06 | 35.11 | 220,309 | +0.25(+0.72%) |
Sep 03, 2010 | 34.78 | 35.00 | 34.70 | 34.86 | 268,124 | +0.37(+1.07%) |
Sep 02, 2010 | 34.40 | 34.49 | 34.27 | 34.49 | 1,352,655 | +0.14(+0.41%) |
Sep 01, 2010 | 34.30 | 34.50 | 34.26 | 34.35 | 182,160 | +0.42(+1.24%) |
Aug 31, 2010 | 33.79 | 34.07 | 33.75 | 33.93 | 529,388 | +0.43(+1.28%) |
Aug 30, 2010 | 33.65 | 33.82 | 33.50 | 33.50 | 118,619 | +0.03(+0.09%) |
Aug 27, 2010 | 33.50 | 33.67 | 33.28 | 33.47 | 216,386 | +0.12(+0.36%) |
Aug 26, 2010 | 33.35 | 33.52 | 33.25 | 33.35 | 181,605 | -0.05(-0.15%) |
Aug 25, 2010 | 33.10 | 33.43 | 33.02 | 33.40 | 246,826 | -0.06(-0.18%) |
Aug 24, 2010 | 33.05 | 33.54 | 33.05 | 33.46 | 249,902 | +0.22(+0.66%) |
Aug 23, 2010 | 33.50 | 33.61 | 33.24 | 33.24 | 212,341 | -0.45(-1.34%) |
Aug 20, 2010 | 33.70 | 33.77 | 33.51 | 33.69 | 567,407 | -0.45(-1.32%) |
Aug 19, 2010 | 34.55 | 34.55 | 34.03 | 34.14 | 948,494 | -0.26(-0.76%) |
Aug 18, 2010 | 34.51 | 34.60 | 34.30 | 34.40 | 1,701,507 | +0.47(+1.39%) |
Aug 17, 2010 | 34.07 | 34.15 | 33.89 | 33.93 | 490,454 | -0.27(-0.79%) |
Aug 16, 2010 | 34.08 | 34.38 | 34.00 | 34.20 | 155,170 | +0.43(+1.27%) |
Aug 13, 2010 | 33.78 | 34.40 | 33.65 | 33.77 | 108,900 | -0.01(-0.03%) |
Aug 12, 2010 | 33.72 | 33.93 | 33.60 | 33.78 | 117,828 | +0.38(+1.14%) |
Aug 11, 2010 | 33.82 | 33.90 | 33.36 | 33.40 | 144,769 | -0.89(-2.60%) |
Aug 10, 2010 | 33.90 | 34.38 | 33.69 | 34.29 | 116,230 | +0.16(+0.47%) |
Aug 09, 2010 | 34.39 | 34.40 | 34.02 | 34.13 | 409,305 | -0.12(-0.35%) |
Aug 06, 2010 | 34.00 | 34.29 | 33.87 | 34.25 | 162,081 | +0.60(+1.78%) |
Aug 05, 2010 | 33.74 | 33.87 | 33.61 | 33.65 | 255,116 | +0.55(+1.66%) |
Aug 04, 2010 | 33.36 | 33.42 | 33.05 | 33.10 | 360,860 | -0.32(-0.96%) |
Aug 03, 2010 | 33.35 | 33.49 | 33.25 | 33.42 | 331,492 | +0.49(+1.49%) |
Aug 02, 2010 | 32.75 | 33.09 | 32.62 | 32.93 | 167,659 | +0.38(+1.17%) |
Jul 30, 2010 | 32.40 | 32.58 | 32.31 | 32.55 | 138,012 | -0.15(-0.46%) |
Jul 29, 2010 | 32.85 | 32.88 | 32.60 | 32.70 | 164,692 | +0.20(+0.62%) |
Jul 28, 2010 | 32.55 | 32.70 | 32.45 | 32.50 | 211,464 | +0.63(+1.98%) |
Jul 27, 2010 | 32.02 | 32.11 | 31.69 | 31.87 | 1,107,598 | -0.38(-1.18%) |
Jul 26, 2010 | 32.05 | 32.25 | 31.95 | 32.25 | 414,203 | +0.20(+0.62%) |
Jul 23, 2010 | 32.30 | 32.58 | 31.89 | 32.05 | 3,214,949 | -0.95(-2.88%) |
Jul 22, 2010 | 33.20 | 33.23 | 32.97 | 33.00 | 885,298 | +0.80(+2.48%) |
Jul 21, 2010 | 32.70 | 32.75 | 31.85 | 32.20 | 2,051,178 | -0.80(-2.42%) |
Jul 20, 2010 | 33.95 | 34.24 | 32.65 | 33.00 | 1,324,983 | -1.20(-3.51%) |
Jul 19, 2010 | 34.35 | 34.44 | 34.14 | 34.20 | 368,732 | -0.28(-0.81%) |
Jul 16, 2010 | 34.54 | 34.75 | 34.25 | 34.48 | 724,840 | -1.69(-4.67%) |
Jul 15, 2010 | 36.15 | 36.30 | 36.00 | 36.17 | 336,122 | +0.62(+1.74%) |
Jul 14, 2010 | 35.21 | 35.63 | 35.18 | 35.55 | 256,514 | +0.06(+0.17%) |
Jul 13, 2010 | 35.60 | 35.75 | 35.35 | 35.49 | 289,388 | -0.03(-0.08%) |
Jul 12, 2010 | 35.14 | 35.60 | 35.00 | 35.52 | 455,481 | -0.11(-0.31%) |
Jul 09, 2010 | 35.40 | 35.67 | 35.16 | 35.63 | 245,304 | +0.03(+0.08%) |
Jul 08, 2010 | 35.60 | 35.60 | 35.22 | 35.60 | 1,047,600 | +0.25(+0.71%) |
Jul 07, 2010 | 34.75 | 35.35 | 34.75 | 35.35 | 200,940 | +0.80(+2.32%) |
Jul 06, 2010 | 34.55 | 34.82 | 34.40 | 34.55 | 206,016 | +0.05(+0.14%) |
Jul 02, 2010 | 34.50 | 34.60 | 34.36 | 34.50 | 188,372 | -0.05(-0.14%) |