Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.11 | 32.59 | 31.94 | 32.11 | 4,400 | -0.16(-0.49%) |
Sep 29, 2010 | 32.74 | 32.86 | 32.19 | 32.27 | 60,000 | -0.60(-1.83%) |
Sep 28, 2010 | 31.55 | 32.92 | 31.40 | 32.87 | 4,887,302 | +1.37(+4.35%) |
Sep 27, 2010 | 31.76 | 32.46 | 31.37 | 31.50 | 2,450,251 | -0.69(-2.14%) |
Sep 24, 2010 | 32.20 | 32.37 | 31.96 | 32.19 | 2,406,164 | +0.39(+1.23%) |
Sep 23, 2010 | 31.80 | 32.02 | 31.32 | 31.80 | 354 | +0.12(+0.38%) |
Sep 22, 2010 | 31.61 | 31.89 | 31.49 | 31.68 | 2,855,089 | +0.13(+0.41%) |
Sep 21, 2010 | 31.76 | 31.84 | 31.43 | 31.55 | 3,769,442 | -0.23(-0.72%) |
Sep 20, 2010 | 31.31 | 31.90 | 31.19 | 31.78 | 3,108,380 | +0.71(+2.29%) |
Sep 17, 2010 | 31.07 | 31.43 | 31.07 | 31.07 | 3,603,585 | -0.21(-0.67%) |
Sep 15, 2010 | 30.55 | 31.37 | 30.48 | 31.28 | 2,974,297 | +0.68(+2.22%) |
Sep 14, 2010 | 30.40 | 30.82 | 30.29 | 30.60 | 1,660,860 | +0.18(+0.59%) |
Sep 13, 2010 | 30.79 | 30.82 | 30.35 | 30.42 | 2,930,197 | -0.05(-0.16%) |
Sep 10, 2010 | 30.92 | 30.92 | 30.27 | 30.47 | 1,478,925 | -0.32(-1.04%) |
Sep 09, 2010 | 30.74 | 31.04 | 30.63 | 30.79 | 2,055,764 | +0.37(+1.22%) |
Sep 08, 2010 | 29.96 | 30.62 | 29.96 | 30.42 | 1,640,230 | +0.46(+1.54%) |
Sep 07, 2010 | 30.36 | 30.44 | 29.86 | 29.96 | 457 | -0.48(-1.58%) |
Sep 03, 2010 | 30.31 | 30.54 | 30.09 | 30.44 | 1,784,484 | +0.52(+1.74%) |
Sep 02, 2010 | 29.44 | 29.97 | 29.36 | 29.92 | 2,659,389 | +0.61(+2.08%) |
Sep 01, 2010 | 29.52 | 29.82 | 29.26 | 29.31 | 3,276,336 | +0.21(+0.72%) |
Aug 31, 2010 | 29.07 | 29.43 | 28.72 | 29.10 | 39,641 | +0.15(+0.52%) |
Aug 30, 2010 | 29.56 | 29.65 | 28.94 | 28.95 | 1,854,908 | -0.66(-2.23%) |
Aug 27, 2010 | 29.61 | 29.68 | 28.70 | 29.61 | 2,152,658 | +0.65(+2.24%) |
Aug 26, 2010 | 29.44 | 29.65 | 28.88 | 28.96 | 1,924,564 | -0.40(-1.36%) |
Aug 25, 2010 | 29.36 | 29.44 | 28.88 | 29.36 | 300 | -0.12(-0.41%) |
Aug 24, 2010 | 29.34 | 29.64 | 29.16 | 29.48 | 571 | -0.31(-1.04%) |
Aug 23, 2010 | 29.21 | 30.12 | 29.21 | 29.79 | 3,466,233 | +0.79(+2.72%) |
Aug 20, 2010 | 29.20 | 29.32 | 28.79 | 29.00 | 2,244,863 | -0.44(-1.49%) |
Aug 19, 2010 | 29.68 | 29.68 | 29.21 | 29.44 | 571 | -0.41(-1.37%) |
Aug 18, 2010 | 29.92 | 30.23 | 29.55 | 29.85 | 2,100,887 | -0.09(-0.30%) |
Aug 17, 2010 | 29.75 | 30.14 | 29.51 | 29.94 | 2,804,111 | +0.46(+1.56%) |
Aug 16, 2010 | 29.23 | 29.52 | 28.97 | 29.48 | 2,939,775 | +0.08(+0.27%) |
Aug 13, 2010 | 29.40 | 29.71 | 29.30 | 29.40 | 2,275,846 | -0.29(-0.98%) |
Aug 12, 2010 | 29.43 | 29.73 | 29.03 | 29.69 | 2,868,174 | -0.16(-0.54%) |
Aug 11, 2010 | 30.64 | 30.85 | 29.74 | 29.85 | 457 | -1.21(-3.90%) |
Aug 10, 2010 | 30.86 | 31.29 | 30.65 | 31.06 | 3,460,948 | -0.04(-0.13%) |
Aug 09, 2010 | 31.23 | 31.46 | 31.03 | 31.10 | 2,341,355 | -0.01(-0.03%) |
Aug 06, 2010 | 31.11 | 31.11 | 30.49 | 31.11 | 5,056,202 | +0.05(+0.16%) |
Aug 05, 2010 | 31.34 | 31.55 | 31.02 | 31.06 | 3,254,182 | -0.41(-1.30%) |
Aug 04, 2010 | 31.45 | 31.59 | 31.25 | 31.47 | 2,728,584 | +0.03(+0.10%) |
Aug 03, 2010 | 31.78 | 31.78 | 31.35 | 31.44 | 2,569,513 | -0.39(-1.23%) |
Aug 02, 2010 | 31.45 | 31.92 | 31.23 | 31.83 | 4,259,716 | +0.70(+2.25%) |
Jul 30, 2010 | 31.13 | 31.26 | 29.71 | 31.13 | 5,787,590 | +0.86(+2.84%) |
Jul 29, 2010 | 30.43 | 31.49 | 29.95 | 30.27 | 9,396,721 | +0.29(+0.97%) |
Jul 28, 2010 | 29.98 | 30.01 | 29.50 | 29.98 | 542 | +0.00(+0.00%) |
Jul 27, 2010 | 29.98 | 30.16 | 29.77 | 29.98 | 53,615 | +0.08(+0.27%) |
Jul 26, 2010 | 29.45 | 29.90 | 29.13 | 29.90 | 3,276,916 | +0.46(+1.56%) |
Jul 23, 2010 | 29.09 | 29.62 | 28.83 | 29.44 | 3,909,835 | +0.34(+1.17%) |
Jul 22, 2010 | 28.56 | 29.29 | 28.43 | 29.10 | 4,045,781 | +0.91(+3.23%) |
Jul 21, 2010 | 28.50 | 28.73 | 28.03 | 28.19 | 3,837,382 | -0.27(-0.95%) |
Jul 20, 2010 | 28.46 | 28.49 | 27.86 | 28.46 | 4,739,979 | -0.15(-0.52%) |
Jul 19, 2010 | 28.94 | 29.04 | 28.49 | 28.61 | 2,509,367 | -0.08(-0.28%) |
Jul 16, 2010 | 28.69 | 29.27 | 28.66 | 28.69 | 4,520,554 | -0.61(-2.08%) |
Jul 15, 2010 | 29.25 | 29.36 | 28.82 | 29.30 | 2,167,655 | +0.01(+0.03%) |
Jul 14, 2010 | 29.16 | 29.39 | 28.89 | 29.29 | 2,544,209 | +0.10(+0.34%) |
Jul 13, 2010 | 28.82 | 29.34 | 28.64 | 29.19 | 3,068,810 | +0.77(+2.71%) |
Jul 12, 2010 | 28.18 | 28.60 | 28.16 | 28.42 | 2,095,297 | +0.15(+0.53%) |
Jul 09, 2010 | 28.27 | 28.37 | 27.98 | 28.27 | 1,909,625 | +0.20(+0.71%) |
Jul 08, 2010 | 28.18 | 28.23 | 27.55 | 28.07 | 2,628,003 | +0.24(+0.86%) |
Jul 07, 2010 | 26.87 | 27.83 | 26.87 | 27.83 | 3,136,442 | +1.06(+3.96%) |
Jul 06, 2010 | 27.00 | 27.39 | 26.61 | 26.77 | 2,186 | +0.31(+1.17%) |
Jul 02, 2010 | 26.46 | 27.06 | 26.33 | 26.46 | 3,068,196 | -0.40(-1.49%) |