Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.03 | 32.47 | 31.51 | 32.04 | 8,426 | +0.27(+0.86%) |
Sep 29, 2010 | 31.65 | 32.06 | 31.54 | 31.76 | 914,739 | +0.02(+0.07%) |
Sep 28, 2010 | 31.58 | 31.86 | 30.82 | 31.74 | 1,116,320 | +0.11(+0.34%) |
Sep 27, 2010 | 32.25 | 32.38 | 31.56 | 31.63 | 1,040,795 | -0.62(-1.94%) |
Sep 24, 2010 | 31.46 | 32.40 | 31.46 | 32.26 | 794,664 | +1.27(+4.11%) |
Sep 23, 2010 | 31.19 | 31.82 | 30.93 | 30.99 | 968,687 | -0.59(-1.86%) |
Sep 22, 2010 | 30.93 | 31.96 | 30.93 | 31.57 | 1,113,286 | +0.58(+1.87%) |
Sep 21, 2010 | 30.61 | 31.62 | 30.39 | 30.99 | 1,126,616 | +0.23(+0.75%) |
Sep 20, 2010 | 31.19 | 31.19 | 30.52 | 30.76 | 1,520,261 | -0.36(-1.16%) |
Sep 17, 2010 | 31.12 | 31.59 | 30.83 | 31.12 | 1,711,286 | -0.19(-0.62%) |
Sep 15, 2010 | 31.22 | 31.49 | 30.85 | 31.32 | 1,018,770 | -0.32(-1.00%) |
Sep 14, 2010 | 31.60 | 32.14 | 31.13 | 31.63 | 56,537 | -0.22(-0.68%) |
Sep 13, 2010 | 31.78 | 32.27 | 31.78 | 31.85 | 706,736 | +0.52(+1.65%) |
Sep 10, 2010 | 31.27 | 31.65 | 31.02 | 31.33 | 573,138 | +0.09(+0.30%) |
Sep 09, 2010 | 31.96 | 32.03 | 31.02 | 31.24 | 992,489 | -0.26(-0.83%) |
Sep 08, 2010 | 31.08 | 32.00 | 31.06 | 31.50 | 940,693 | +0.53(+1.72%) |
Sep 07, 2010 | 31.05 | 31.56 | 30.79 | 30.97 | 862,787 | -0.32(-1.04%) |
Sep 03, 2010 | 31.36 | 31.46 | 30.94 | 31.29 | 570,018 | +0.56(+1.81%) |
Sep 02, 2010 | 30.58 | 31.06 | 30.20 | 30.74 | 968,144 | +0.05(+0.18%) |
Sep 01, 2010 | 29.33 | 30.72 | 29.33 | 30.68 | 904,287 | +1.98(+6.91%) |
Aug 31, 2010 | 28.66 | 29.24 | 28.25 | 28.70 | 4,899 | +0.27(+0.95%) |
Aug 30, 2010 | 28.98 | 29.27 | 28.32 | 28.43 | 1,001,305 | -0.93(-3.15%) |
Aug 27, 2010 | 29.36 | 29.75 | 28.00 | 29.36 | 1,706,050 | +0.79(+2.75%) |
Aug 26, 2010 | 28.57 | 28.83 | 28.01 | 28.57 | 1,542,647 | +0.49(+1.76%) |
Aug 25, 2010 | 27.48 | 28.18 | 26.67 | 28.08 | 2,207,838 | +0.34(+1.22%) |
Aug 24, 2010 | 28.15 | 28.42 | 27.73 | 27.74 | 1,229,832 | -1.03(-3.59%) |
Aug 23, 2010 | 29.87 | 29.95 | 28.76 | 28.77 | 1,216,317 | -0.91(-3.07%) |
Aug 20, 2010 | 30.01 | 30.01 | 29.19 | 29.68 | 849,974 | -0.52(-1.71%) |
Aug 19, 2010 | 30.69 | 31.43 | 30.08 | 30.20 | 910,111 | -0.70(-2.27%) |
Aug 18, 2010 | 30.21 | 31.15 | 30.01 | 30.90 | 917,932 | +0.31(+1.01%) |
Aug 17, 2010 | 30.38 | 30.79 | 29.92 | 30.59 | 913,570 | +0.71(+2.37%) |
Aug 16, 2010 | 29.45 | 30.05 | 29.28 | 29.88 | 1,244,347 | +0.37(+1.25%) |
Aug 13, 2010 | 29.52 | 29.98 | 29.46 | 29.52 | 556,786 | -0.45(-1.51%) |
Aug 12, 2010 | 29.15 | 30.13 | 28.92 | 29.97 | 1,251,730 | +0.33(+1.12%) |
Aug 11, 2010 | 30.13 | 30.39 | 29.58 | 29.64 | 1,120,122 | -1.22(-3.94%) |
Aug 10, 2010 | 30.87 | 31.24 | 30.50 | 30.85 | 2,339 | -0.52(-1.67%) |
Aug 09, 2010 | 32.20 | 32.34 | 31.27 | 31.38 | 1,091,987 | -0.47(-1.47%) |
Aug 06, 2010 | 31.85 | 31.88 | 30.62 | 31.85 | 1,379,216 | +0.78(+2.53%) |
Aug 05, 2010 | 31.02 | 31.21 | 30.68 | 31.06 | 521,705 | -0.36(-1.15%) |
Aug 04, 2010 | 31.24 | 31.45 | 30.57 | 31.42 | 814,107 | +0.42(+1.34%) |
Aug 03, 2010 | 30.97 | 31.35 | 30.58 | 31.01 | 454 | -0.08(-0.25%) |
Aug 02, 2010 | 30.95 | 31.46 | 30.81 | 31.08 | 1,015,424 | +0.86(+2.85%) |
Jul 30, 2010 | 30.22 | 30.40 | 29.78 | 30.22 | 1,623,247 | -0.14(-0.46%) |
Jul 29, 2010 | 30.85 | 31.13 | 29.97 | 30.36 | 823,496 | -0.08(-0.25%) |
Jul 28, 2010 | 30.67 | 31.35 | 30.18 | 30.44 | 1,461,829 | -0.56(-1.81%) |
Jul 27, 2010 | 31.78 | 31.85 | 30.72 | 31.00 | 935,027 | -0.73(-2.30%) |
Jul 26, 2010 | 31.55 | 31.81 | 30.55 | 31.73 | 1,590,285 | +0.45(+1.43%) |
Jul 23, 2010 | 30.68 | 31.60 | 30.43 | 31.28 | 2,693,813 | +1.20(+3.99%) |
Jul 22, 2010 | 29.24 | 30.46 | 28.47 | 30.08 | 2,681,708 | +2.10(+7.51%) |
Jul 21, 2010 | 28.53 | 28.95 | 27.61 | 27.98 | 2,055,662 | -0.20(-0.71%) |
Jul 20, 2010 | 26.96 | 28.19 | 26.89 | 28.18 | 2,984,659 | +0.71(+2.58%) |
Jul 19, 2010 | 27.70 | 27.98 | 27.22 | 27.48 | 1,300,430 | -0.12(-0.42%) |
Jul 16, 2010 | 27.59 | 28.23 | 27.46 | 27.59 | 1,274,760 | -0.85(-3.00%) |
Jul 15, 2010 | 28.52 | 28.59 | 27.81 | 28.45 | 833,718 | -0.21(-0.72%) |
Jul 14, 2010 | 28.28 | 28.71 | 27.95 | 28.65 | 1,313,395 | +0.25(+0.89%) |
Jul 13, 2010 | 28.44 | 28.68 | 28.17 | 28.40 | 1,212,995 | +0.47(+1.68%) |
Jul 12, 2010 | 28.61 | 28.62 | 27.78 | 27.93 | 1,313,521 | -0.90(-3.12%) |
Jul 09, 2010 | 28.83 | 28.98 | 27.99 | 28.83 | 1,974,410 | +0.55(+1.93%) |
Jul 08, 2010 | 28.37 | 28.75 | 27.83 | 28.28 | 1,272,496 | +0.08(+0.30%) |
Jul 07, 2010 | 27.20 | 28.28 | 27.12 | 28.20 | 2,350,445 | +1.00(+3.68%) |
Jul 06, 2010 | 28.14 | 28.24 | 26.91 | 27.20 | 2,323 | -0.22(-0.81%) |
Jul 02, 2010 | 27.42 | 28.08 | 27.02 | 27.42 | 1,491,217 | -0.24(-0.86%) |