Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.77 | 32.06 | 31.34 | 31.77 | 6,338 | +0.01(+0.03%) |
Sep 29, 2010 | 31.86 | 32.02 | 31.51 | 31.76 | 589,508 | -0.21(-0.65%) |
Sep 28, 2010 | 30.33 | 32.06 | 30.20 | 31.97 | 1,298,092 | +1.67(+5.50%) |
Sep 27, 2010 | 30.57 | 30.62 | 30.07 | 30.30 | 535,972 | -0.27(-0.89%) |
Sep 24, 2010 | 30.37 | 30.59 | 29.98 | 30.57 | 707,338 | +0.62(+2.06%) |
Sep 23, 2010 | 29.85 | 30.25 | 29.68 | 29.96 | 942,594 | -0.10(-0.32%) |
Sep 22, 2010 | 29.99 | 30.35 | 29.71 | 30.05 | 894,605 | -0.11(-0.37%) |
Sep 21, 2010 | 30.66 | 30.73 | 29.99 | 30.16 | 27,612 | -0.50(-1.63%) |
Sep 20, 2010 | 30.23 | 30.73 | 29.98 | 30.66 | 668,056 | +0.59(+1.96%) |
Sep 17, 2010 | 30.07 | 30.55 | 30.07 | 30.07 | 497,069 | -0.22(-0.73%) |
Sep 15, 2010 | 29.71 | 30.43 | 29.37 | 30.30 | 606,893 | +0.65(+2.18%) |
Sep 14, 2010 | 29.54 | 30.04 | 29.22 | 29.65 | 531,660 | -0.02(-0.07%) |
Sep 13, 2010 | 29.94 | 30.07 | 29.63 | 29.67 | 638,760 | +0.05(+0.16%) |
Sep 10, 2010 | 29.22 | 29.71 | 29.22 | 29.62 | 663,107 | +0.41(+1.39%) |
Sep 09, 2010 | 29.41 | 29.53 | 28.99 | 29.22 | 474,686 | +0.25(+0.86%) |
Sep 08, 2010 | 29.02 | 29.40 | 28.65 | 28.97 | 681,508 | -0.12(-0.40%) |
Sep 07, 2010 | 29.29 | 29.39 | 28.95 | 29.08 | 15,792 | -0.26(-0.87%) |
Sep 03, 2010 | 28.89 | 29.47 | 28.89 | 29.34 | 591,223 | +0.59(+2.06%) |
Sep 02, 2010 | 28.26 | 28.82 | 28.21 | 28.75 | 373 | +0.37(+1.29%) |
Sep 01, 2010 | 27.52 | 28.48 | 27.52 | 28.38 | 778,033 | +1.21(+4.47%) |
Aug 31, 2010 | 27.12 | 27.59 | 26.99 | 27.17 | 5,540 | -0.17(-0.63%) |
Aug 30, 2010 | 27.60 | 27.80 | 27.31 | 27.34 | 576,744 | -0.17(-0.63%) |
Aug 27, 2010 | 27.66 | 27.76 | 26.92 | 27.51 | 579,345 | +0.28(+1.01%) |
Aug 26, 2010 | 27.37 | 27.48 | 27.14 | 27.23 | 748,442 | +0.03(+0.13%) |
Aug 25, 2010 | 27.24 | 27.30 | 26.84 | 27.20 | 1,198,123 | -0.22(-0.81%) |
Aug 24, 2010 | 27.45 | 27.84 | 27.15 | 27.42 | 1,027,813 | -0.39(-1.39%) |
Aug 23, 2010 | 28.31 | 28.46 | 27.76 | 27.81 | 1,195,420 | -0.32(-1.13%) |
Aug 20, 2010 | 28.04 | 28.17 | 27.67 | 28.12 | 650,158 | -0.07(-0.25%) |
Aug 19, 2010 | 28.81 | 28.97 | 28.06 | 28.19 | 771,934 | -0.75(-2.60%) |
Aug 18, 2010 | 28.48 | 29.13 | 28.08 | 28.95 | 1,104,552 | +0.34(+1.18%) |
Aug 17, 2010 | 28.36 | 28.74 | 28.23 | 28.61 | 1,214,286 | +0.52(+1.84%) |
Aug 16, 2010 | 27.68 | 28.21 | 27.56 | 28.09 | 970,649 | +0.30(+1.09%) |
Aug 13, 2010 | 27.79 | 28.14 | 27.70 | 27.79 | 1,254,721 | -0.03(-0.12%) |
Aug 12, 2010 | 27.68 | 27.88 | 27.44 | 27.82 | 1,477,325 | -0.09(-0.32%) |
Aug 11, 2010 | 28.37 | 28.37 | 27.41 | 27.91 | 1,283,411 | -0.95(-3.30%) |
Aug 10, 2010 | 28.71 | 29.00 | 28.35 | 28.86 | 990,414 | -0.11(-0.38%) |
Aug 09, 2010 | 28.11 | 29.14 | 28.11 | 28.97 | 1,393,357 | +0.95(+3.37%) |
Aug 06, 2010 | 28.03 | 28.26 | 27.62 | 28.03 | 1,121,571 | -0.19(-0.68%) |
Aug 05, 2010 | 27.72 | 28.27 | 27.53 | 28.22 | 1,364,755 | +0.26(+0.94%) |
Aug 04, 2010 | 27.43 | 28.08 | 27.21 | 27.96 | 26,285 | +0.72(+2.63%) |
Aug 03, 2010 | 27.79 | 27.90 | 27.17 | 27.24 | 958,621 | -0.60(-2.16%) |
Aug 02, 2010 | 27.64 | 28.10 | 27.28 | 27.84 | 858,058 | +0.66(+2.41%) |
Jul 30, 2010 | 27.19 | 27.37 | 26.85 | 27.19 | 732,255 | -0.04(-0.15%) |
Jul 29, 2010 | 27.46 | 27.48 | 26.81 | 27.23 | 1,327,576 | +0.00(+0.00%) |
Jul 28, 2010 | 27.61 | 27.79 | 27.04 | 27.23 | 1,296,206 | -0.45(-1.62%) |
Jul 27, 2010 | 28.20 | 28.33 | 27.59 | 27.68 | 869,441 | -0.39(-1.40%) |
Jul 26, 2010 | 27.84 | 28.13 | 27.68 | 28.07 | 977,732 | +0.10(+0.35%) |
Jul 23, 2010 | 27.14 | 28.12 | 26.92 | 27.97 | 1,156,369 | +0.70(+2.58%) |
Jul 22, 2010 | 27.55 | 27.81 | 27.01 | 27.27 | 1,794,434 | +0.08(+0.30%) |
Jul 21, 2010 | 27.87 | 28.32 | 27.00 | 27.19 | 3,646,011 | -0.41(-1.48%) |
Jul 20, 2010 | 25.68 | 27.88 | 24.93 | 27.59 | 10,294,568 | -2.27(-7.60%) |
Jul 19, 2010 | 29.64 | 30.05 | 29.22 | 29.86 | 1,059,742 | +0.40(+1.36%) |
Jul 16, 2010 | 29.46 | 29.92 | 29.28 | 29.46 | 1,119,957 | -0.49(-1.64%) |
Jul 15, 2010 | 29.93 | 30.08 | 29.52 | 29.95 | 617,488 | +0.05(+0.16%) |
Jul 14, 2010 | 30.09 | 30.34 | 29.71 | 29.91 | 1,246,687 | -0.23(-0.78%) |
Jul 13, 2010 | 29.37 | 30.26 | 29.35 | 30.14 | 2,022,508 | +1.25(+4.32%) |
Jul 12, 2010 | 28.57 | 28.98 | 28.28 | 28.89 | 794,765 | +0.26(+0.92%) |
Jul 09, 2010 | 28.63 | 28.87 | 28.27 | 28.63 | 656,478 | +0.34(+1.20%) |
Jul 08, 2010 | 28.10 | 28.36 | 27.61 | 28.29 | 1,092,235 | +0.59(+2.12%) |
Jul 07, 2010 | 26.42 | 27.84 | 26.42 | 27.70 | 1,133,432 | +1.35(+5.13%) |
Jul 06, 2010 | 27.16 | 27.46 | 26.16 | 26.35 | 2,590 | -0.36(-1.34%) |
Jul 02, 2010 | 26.71 | 27.29 | 26.59 | 26.71 | 640,265 | -0.41(-1.53%) |