Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.54 | 36.23 | 35.54 | 35.74 | 321,575 | +0.25(+0.70%) |
Sep 29, 2010 | 35.34 | 35.76 | 35.20 | 35.49 | 124,337 | -0.02(-0.06%) |
Sep 28, 2010 | 35.26 | 35.59 | 34.86 | 35.51 | 137,369 | +0.48(+1.37%) |
Sep 27, 2010 | 35.77 | 35.77 | 35.03 | 35.03 | 180,994 | -0.56(-1.58%) |
Sep 24, 2010 | 35.33 | 35.65 | 35.10 | 35.60 | 179,145 | +0.78(+2.24%) |
Sep 23, 2010 | 34.93 | 35.62 | 34.80 | 34.82 | 201,107 | -0.24(-0.69%) |
Sep 22, 2010 | 35.57 | 35.72 | 34.90 | 35.06 | 120,236 | -0.51(-1.42%) |
Sep 21, 2010 | 36.08 | 36.13 | 35.51 | 35.56 | 159,798 | -0.47(-1.29%) |
Sep 20, 2010 | 35.54 | 36.07 | 35.26 | 36.03 | 365,649 | +0.81(+2.29%) |
Sep 17, 2010 | 35.16 | 35.53 | 34.69 | 35.22 | 485,434 | +0.26(+0.73%) |
Sep 15, 2010 | 34.90 | 35.15 | 34.67 | 34.97 | 161,377 | +0.01(+0.04%) |
Sep 14, 2010 | 35.61 | 35.61 | 34.87 | 34.95 | 156,116 | -0.67(-1.88%) |
Sep 13, 2010 | 35.14 | 35.85 | 35.14 | 35.62 | 203,687 | +0.77(+2.22%) |
Sep 10, 2010 | 34.93 | 35.28 | 34.78 | 34.85 | 84,280 | -0.09(-0.24%) |
Sep 09, 2010 | 35.25 | 35.48 | 34.67 | 34.93 | 138,018 | -0.02(-0.06%) |
Sep 08, 2010 | 34.82 | 35.18 | 34.69 | 34.95 | 220,709 | +0.26(+0.76%) |
Sep 07, 2010 | 35.38 | 35.52 | 34.54 | 34.69 | 221,361 | -0.71(-2.00%) |
Sep 03, 2010 | 35.04 | 35.41 | 35.00 | 35.40 | 297,519 | +0.64(+1.85%) |
Sep 02, 2010 | 34.15 | 34.80 | 34.03 | 34.76 | 307,016 | +0.60(+1.75%) |
Sep 01, 2010 | 33.66 | 34.17 | 33.44 | 34.16 | 503,975 | +0.92(+2.76%) |
Aug 31, 2010 | 33.15 | 33.60 | 33.05 | 33.24 | 183,368 | +0.02(+0.06%) |
Aug 30, 2010 | 33.98 | 34.14 | 33.20 | 33.22 | 215,980 | -0.92(-2.71%) |
Aug 27, 2010 | 34.14 | 34.27 | 33.68 | 34.15 | 308,960 | +0.35(+1.03%) |
Aug 26, 2010 | 33.92 | 34.04 | 33.43 | 33.80 | 250,515 | +0.06(+0.18%) |
Aug 25, 2010 | 33.51 | 33.88 | 33.29 | 33.74 | 352,435 | +0.45(+1.36%) |
Aug 24, 2010 | 33.07 | 33.45 | 32.83 | 33.29 | 299,718 | -0.05(-0.16%) |
Aug 23, 2010 | 33.50 | 33.64 | 33.23 | 33.34 | 230,583 | +0.01(+0.04%) |
Aug 20, 2010 | 33.18 | 33.44 | 32.82 | 33.33 | 268,396 | +0.03(+0.10%) |
Aug 19, 2010 | 33.88 | 33.94 | 33.07 | 33.29 | 213,173 | -0.75(-2.22%) |
Aug 18, 2010 | 33.96 | 34.35 | 33.71 | 34.05 | 277,101 | +0.00(+0.00%) |
Aug 17, 2010 | 34.08 | 34.22 | 33.77 | 34.05 | 183,846 | +0.30(+0.87%) |
Aug 16, 2010 | 33.27 | 33.81 | 33.16 | 33.75 | 146,498 | +0.38(+1.14%) |
Aug 13, 2010 | 33.60 | 33.64 | 33.32 | 33.37 | 326,838 | -0.38(-1.13%) |
Aug 12, 2010 | 33.79 | 34.06 | 33.39 | 33.75 | 232,939 | -0.28(-0.83%) |
Aug 11, 2010 | 34.49 | 34.76 | 33.93 | 34.04 | 379,971 | -0.94(-2.68%) |
Aug 10, 2010 | 35.22 | 35.48 | 34.71 | 34.97 | 143,792 | -0.64(-1.79%) |
Aug 09, 2010 | 35.22 | 35.71 | 35.08 | 35.61 | 140,564 | +0.56(+1.61%) |
Aug 06, 2010 | 34.72 | 35.16 | 34.48 | 35.05 | 345,221 | +0.20(+0.56%) |
Aug 05, 2010 | 34.97 | 35.14 | 34.72 | 34.85 | 90,546 | -0.28(-0.80%) |
Aug 04, 2010 | 35.31 | 35.41 | 34.99 | 35.13 | 127,162 | -0.14(-0.39%) |
Aug 03, 2010 | 35.35 | 35.98 | 35.14 | 35.27 | 164,591 | -0.28(-0.79%) |
Aug 02, 2010 | 35.62 | 35.75 | 35.34 | 35.55 | 267,130 | +0.29(+0.82%) |
Jul 30, 2010 | 35.08 | 35.43 | 34.95 | 35.26 | 242,162 | -0.08(-0.22%) |
Jul 29, 2010 | 35.79 | 36.04 | 35.07 | 35.34 | 152,155 | -0.09(-0.24%) |
Jul 28, 2010 | 36.08 | 36.48 | 35.28 | 35.43 | 241,916 | -0.61(-1.70%) |
Jul 27, 2010 | 36.16 | 36.42 | 35.91 | 36.04 | 296,482 | -0.08(-0.22%) |
Jul 26, 2010 | 35.34 | 36.12 | 34.95 | 36.12 | 252,563 | +0.87(+2.48%) |
Jul 23, 2010 | 34.71 | 35.27 | 34.48 | 35.24 | 239,990 | +0.35(+1.01%) |
Jul 22, 2010 | 34.05 | 35.07 | 34.05 | 34.89 | 345,401 | +1.43(+4.26%) |
Jul 21, 2010 | 34.37 | 34.48 | 33.41 | 33.47 | 404,488 | -0.68(-1.98%) |
Jul 20, 2010 | 33.91 | 34.17 | 33.56 | 34.14 | 385,056 | -0.17(-0.49%) |
Jul 19, 2010 | 34.21 | 34.42 | 33.63 | 34.31 | 355,880 | +0.22(+0.65%) |
Jul 16, 2010 | 34.88 | 35.00 | 33.99 | 34.09 | 408,710 | -1.06(-3.02%) |
Jul 15, 2010 | 35.34 | 35.57 | 34.54 | 35.15 | 246,183 | -0.20(-0.55%) |
Jul 14, 2010 | 36.04 | 36.07 | 34.79 | 35.35 | 231,181 | -0.89(-2.46%) |
Jul 13, 2010 | 35.64 | 36.40 | 35.38 | 36.24 | 295,923 | +1.00(+2.85%) |
Jul 12, 2010 | 35.33 | 35.58 | 34.89 | 35.24 | 109,204 | -0.25(-0.72%) |
Jul 09, 2010 | 35.11 | 35.53 | 35.10 | 35.49 | 98,576 | +0.28(+0.80%) |
Jul 08, 2010 | 35.25 | 35.45 | 34.85 | 35.21 | 148,312 | +0.10(+0.30%) |
Jul 07, 2010 | 34.34 | 35.19 | 33.97 | 35.11 | 301,352 | +0.96(+2.82%) |
Jul 06, 2010 | 34.21 | 34.84 | 33.86 | 34.14 | 280,984 | +0.20(+0.58%) |
Jul 02, 2010 | 33.97 | 34.08 | 33.56 | 33.95 | 261,530 | +0.23(+0.68%) |