Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.75 | 32.04 | 31.15 | 31.75 | 32,894 | +0.50(+1.60%) |
Sep 29, 2010 | 31.22 | 31.49 | 31.06 | 31.25 | 9,880 | -0.18(-0.56%) |
Sep 28, 2010 | 31.19 | 31.48 | 30.82 | 31.43 | 32,505 | +0.30(+0.98%) |
Sep 27, 2010 | 31.61 | 31.61 | 31.09 | 31.12 | 4,558,359 | -0.47(-1.47%) |
Sep 24, 2010 | 30.78 | 31.63 | 30.56 | 31.59 | 6,683,794 | +1.35(+4.46%) |
Sep 23, 2010 | 30.24 | 30.83 | 30.02 | 30.24 | 45,461 | -0.18(-0.58%) |
Sep 22, 2010 | 30.80 | 31.08 | 30.18 | 30.42 | 8,289,271 | -0.35(-1.15%) |
Sep 21, 2010 | 31.55 | 31.64 | 30.71 | 30.77 | 766 | -0.80(-2.54%) |
Sep 20, 2010 | 31.23 | 31.69 | 31.15 | 31.57 | 5,715,965 | +0.53(+1.71%) |
Sep 17, 2010 | 31.04 | 31.89 | 31.02 | 31.04 | 9,512,813 | -0.34(-1.07%) |
Sep 15, 2010 | 30.70 | 31.50 | 30.54 | 31.38 | 5,311,090 | +0.39(+1.27%) |
Sep 14, 2010 | 31.46 | 31.60 | 30.89 | 30.99 | 23,031 | -0.68(-2.15%) |
Sep 13, 2010 | 31.79 | 32.24 | 31.47 | 31.67 | 5,923,485 | +0.45(+1.44%) |
Sep 10, 2010 | 31.71 | 31.80 | 30.92 | 31.22 | 4,859,370 | -0.41(-1.29%) |
Sep 09, 2010 | 32.02 | 32.16 | 31.28 | 31.63 | 11,279 | +0.26(+0.82%) |
Sep 08, 2010 | 31.31 | 32.05 | 31.27 | 31.37 | 4,544 | +0.18(+0.59%) |
Sep 07, 2010 | 32.33 | 32.41 | 31.15 | 31.19 | 8,832 | -1.48(-4.52%) |
Sep 03, 2010 | 32.09 | 32.73 | 32.08 | 32.66 | 5,121,062 | +0.94(+2.96%) |
Sep 02, 2010 | 31.43 | 31.73 | 31.23 | 31.72 | 7,381 | +0.39(+1.26%) |
Sep 01, 2010 | 30.70 | 31.35 | 30.64 | 31.33 | 6,152,723 | +0.98(+3.23%) |
Aug 31, 2010 | 30.32 | 30.84 | 30.03 | 30.35 | 23,492 | +0.12(+0.40%) |
Aug 30, 2010 | 30.54 | 31.01 | 30.20 | 30.23 | 6,457,972 | +0.29(+0.97%) |
Aug 27, 2010 | 29.94 | 30.86 | 29.63 | 29.94 | 6,758,009 | +0.07(+0.24%) |
Aug 26, 2010 | 30.22 | 30.50 | 29.78 | 29.87 | 41,964 | +0.07(+0.24%) |
Aug 25, 2010 | 29.73 | 30.00 | 29.45 | 29.80 | 38,756 | -0.17(-0.56%) |
Aug 24, 2010 | 29.91 | 30.22 | 29.66 | 29.97 | 10,816 | -0.44(-1.45%) |
Aug 23, 2010 | 30.48 | 30.85 | 30.35 | 30.41 | 4,996,797 | +0.08(+0.26%) |
Aug 20, 2010 | 30.03 | 30.50 | 29.94 | 30.33 | 5,176,933 | +0.14(+0.45%) |
Aug 19, 2010 | 31.17 | 31.22 | 30.05 | 30.19 | 45,736 | -1.16(-3.71%) |
Aug 18, 2010 | 31.48 | 31.56 | 30.98 | 31.35 | 28,872 | -0.05(-0.15%) |
Aug 17, 2010 | 31.54 | 32.00 | 31.31 | 31.40 | 22,834 | +0.15(+0.49%) |
Aug 16, 2010 | 31.00 | 31.71 | 30.93 | 31.25 | 5,210,112 | +0.09(+0.28%) |
Aug 13, 2010 | 31.16 | 31.61 | 30.93 | 31.16 | 5,602,765 | +0.17(+0.54%) |
Aug 12, 2010 | 31.64 | 31.78 | 30.91 | 30.99 | 98,598 | -1.03(-3.21%) |
Aug 11, 2010 | 32.67 | 32.88 | 31.98 | 32.02 | 606 | -1.28(-3.83%) |
Aug 10, 2010 | 32.66 | 33.75 | 32.48 | 33.30 | 17,013 | +0.17(+0.51%) |
Aug 09, 2010 | 32.94 | 33.24 | 32.56 | 33.13 | 3,208,794 | +0.32(+0.98%) |
Aug 06, 2010 | 32.81 | 32.81 | 32.05 | 32.81 | 5,770,801 | -0.20(-0.61%) |
Aug 05, 2010 | 33.04 | 33.43 | 32.92 | 33.01 | 4,765,422 | -0.38(-1.13%) |
Aug 04, 2010 | 33.82 | 33.85 | 33.06 | 33.38 | 25,505 | -0.23(-0.69%) |
Aug 03, 2010 | 33.99 | 34.11 | 33.39 | 33.62 | 11,572 | -0.68(-1.99%) |
Aug 02, 2010 | 34.55 | 34.76 | 34.01 | 34.30 | 7,170,983 | +0.36(+1.06%) |
Jul 30, 2010 | 33.94 | 34.08 | 33.41 | 33.94 | 5,658,039 | -0.07(-0.21%) |
Jul 29, 2010 | 33.42 | 34.28 | 33.42 | 34.01 | 31,557 | +0.52(+1.56%) |
Jul 28, 2010 | 33.49 | 33.67 | 33.00 | 33.49 | 18,697 | +0.18(+0.53%) |
Jul 27, 2010 | 33.31 | 33.83 | 32.86 | 33.31 | 14,993 | +0.08(+0.24%) |
Jul 26, 2010 | 32.65 | 33.43 | 32.54 | 33.23 | 5,410,806 | +0.49(+1.49%) |
Jul 23, 2010 | 32.75 | 32.86 | 31.75 | 32.74 | 12,971,037 | -0.99(-2.95%) |
Jul 22, 2010 | 32.86 | 34.15 | 32.84 | 33.74 | 86,192 | +1.60(+4.96%) |
Jul 21, 2010 | 33.63 | 33.66 | 32.05 | 32.14 | 6,309,712 | -1.10(-3.30%) |
Jul 20, 2010 | 33.24 | 33.27 | 32.09 | 33.24 | 9,359,596 | +0.38(+1.15%) |
Jul 19, 2010 | 33.36 | 33.51 | 32.53 | 32.86 | 5,985,657 | -0.34(-1.04%) |
Jul 16, 2010 | 33.24 | 34.25 | 33.10 | 33.21 | 9,528,025 | -1.11(-3.22%) |
Jul 15, 2010 | 35.67 | 35.68 | 33.89 | 34.31 | 11,386,987 | -1.39(-3.88%) |
Jul 14, 2010 | 35.77 | 35.77 | 35.15 | 35.70 | 16,752 | -0.38(-1.04%) |
Jul 13, 2010 | 35.49 | 36.24 | 35.22 | 36.08 | 7,241 | +1.06(+3.02%) |
Jul 12, 2010 | 34.75 | 35.09 | 34.52 | 35.02 | 3,567,944 | +0.00(+0.00%) |
Jul 09, 2010 | 35.02 | 35.12 | 34.09 | 35.02 | 5,083,704 | +0.72(+2.10%) |
Jul 08, 2010 | 34.19 | 34.64 | 33.59 | 34.30 | 7,734 | +0.55(+1.64%) |
Jul 07, 2010 | 31.98 | 33.82 | 31.98 | 33.75 | 8,642,829 | +2.02(+6.37%) |
Jul 06, 2010 | 31.73 | 32.83 | 31.30 | 31.73 | 30,948 | +0.11(+0.36%) |
Jul 02, 2010 | 31.61 | 32.17 | 30.95 | 31.61 | 5,297,226 | -0.12(-0.38%) |