Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.46 | 36.03 | 35.23 | 35.46 | 34,978 | -0.15(-0.43%) |
Sep 29, 2010 | 35.48 | 35.70 | 35.41 | 35.62 | 7,137,903 | -0.01(-0.02%) |
Sep 28, 2010 | 35.81 | 35.85 | 35.14 | 35.62 | 9,164,272 | -0.03(-0.09%) |
Sep 27, 2010 | 36.03 | 36.13 | 35.63 | 35.66 | 6,094,234 | -0.34(-0.95%) |
Sep 24, 2010 | 34.81 | 36.24 | 34.79 | 36.00 | 10,195,330 | +1.54(+4.45%) |
Sep 23, 2010 | 34.47 | 34.90 | 34.23 | 34.47 | 5,108,193 | -0.34(-0.97%) |
Sep 22, 2010 | 35.33 | 35.44 | 34.72 | 34.80 | 5,518,025 | -0.54(-1.52%) |
Sep 21, 2010 | 35.23 | 35.62 | 35.14 | 35.34 | 6,587,990 | +0.15(+0.42%) |
Sep 20, 2010 | 34.60 | 35.27 | 34.47 | 35.19 | 4,673,001 | +0.70(+2.03%) |
Sep 17, 2010 | 34.49 | 34.55 | 33.85 | 34.49 | 6,794,682 | +0.79(+2.34%) |
Sep 15, 2010 | 33.91 | 33.95 | 33.50 | 33.70 | 5,605,339 | -0.34(-0.99%) |
Sep 14, 2010 | 34.02 | 34.26 | 33.74 | 34.04 | 3,704,880 | +0.00(+0.00%) |
Sep 13, 2010 | 33.98 | 34.29 | 33.95 | 34.04 | 4,952,505 | +0.50(+1.49%) |
Sep 10, 2010 | 33.93 | 33.95 | 33.42 | 33.54 | 6,393,833 | -0.28(-0.84%) |
Sep 09, 2010 | 34.14 | 34.22 | 33.70 | 33.83 | 6,642,089 | +0.15(+0.44%) |
Sep 08, 2010 | 33.52 | 34.16 | 33.50 | 33.68 | 4,936,928 | +0.17(+0.50%) |
Sep 07, 2010 | 33.35 | 33.73 | 33.16 | 33.51 | 1,192 | +0.00(+0.00%) |
Sep 03, 2010 | 33.57 | 33.71 | 33.23 | 33.51 | 3,935,485 | +0.42(+1.28%) |
Sep 02, 2010 | 32.58 | 33.11 | 32.55 | 33.08 | 363 | +0.38(+1.17%) |
Sep 01, 2010 | 31.94 | 32.82 | 31.74 | 32.70 | 7,795,844 | +1.28(+4.07%) |
Aug 31, 2010 | 31.33 | 31.71 | 30.92 | 31.42 | 60,502 | +0.00(+0.00%) |
Aug 30, 2010 | 31.41 | 31.69 | 31.33 | 31.42 | 5,723,231 | +0.50(+1.61%) |
Aug 27, 2010 | 30.92 | 31.63 | 30.55 | 30.92 | 6,539,121 | +0.12(+0.39%) |
Aug 26, 2010 | 31.06 | 31.23 | 30.45 | 30.80 | 296 | -0.05(-0.15%) |
Aug 25, 2010 | 30.63 | 30.97 | 30.22 | 30.85 | 6,692,226 | -0.14(-0.46%) |
Aug 24, 2010 | 31.22 | 31.36 | 30.35 | 30.99 | 1,492 | -0.73(-2.29%) |
Aug 23, 2010 | 31.66 | 32.12 | 31.63 | 31.72 | 6,850,002 | +0.28(+0.90%) |
Aug 20, 2010 | 31.71 | 31.85 | 31.10 | 31.43 | 6,842,433 | -0.48(-1.50%) |
Aug 19, 2010 | 32.55 | 32.63 | 31.72 | 31.91 | 1,937 | -0.81(-2.49%) |
Aug 18, 2010 | 32.77 | 32.87 | 32.49 | 32.73 | 6,323,503 | -0.04(-0.12%) |
Aug 17, 2010 | 32.69 | 33.29 | 32.58 | 32.77 | 6,290,161 | +0.41(+1.27%) |
Aug 16, 2010 | 32.24 | 32.51 | 31.87 | 32.36 | 3,259,913 | -0.12(-0.37%) |
Aug 13, 2010 | 32.48 | 32.62 | 32.27 | 32.48 | 4,049,996 | -0.10(-0.31%) |
Aug 12, 2010 | 32.16 | 32.70 | 31.84 | 32.58 | 5,001,295 | +0.03(+0.10%) |
Aug 11, 2010 | 33.48 | 33.52 | 32.37 | 32.55 | 1,192 | -1.40(-4.14%) |
Aug 10, 2010 | 33.46 | 34.13 | 33.29 | 33.95 | 7,982,410 | +0.20(+0.59%) |
Aug 09, 2010 | 33.79 | 33.87 | 33.40 | 33.75 | 3,240,921 | +0.05(+0.16%) |
Aug 06, 2010 | 33.70 | 33.74 | 33.15 | 33.70 | 5,491,952 | -0.09(-0.28%) |
Aug 05, 2010 | 33.56 | 33.83 | 33.33 | 33.79 | 8,079,726 | +0.05(+0.14%) |
Aug 04, 2010 | 33.74 | 34.22 | 33.53 | 33.74 | 10,098,368 | -0.27(-0.79%) |
Aug 03, 2010 | 34.47 | 34.65 | 33.83 | 34.01 | 10,859,707 | -0.01(-0.02%) |
Aug 02, 2010 | 33.65 | 34.18 | 33.44 | 34.02 | 6,823,064 | +0.88(+2.64%) |
Jul 30, 2010 | 33.14 | 33.32 | 32.83 | 33.14 | 9,500,299 | -0.16(-0.48%) |
Jul 29, 2010 | 34.00 | 34.16 | 33.11 | 33.30 | 8,013,386 | -0.34(-1.01%) |
Jul 28, 2010 | 33.64 | 33.80 | 33.31 | 33.64 | 898 | +0.00(+0.00%) |
Jul 27, 2010 | 33.64 | 34.10 | 33.33 | 33.64 | 31,173 | -0.21(-0.61%) |
Jul 26, 2010 | 33.72 | 34.23 | 33.62 | 33.85 | 7,000,533 | +0.02(+0.06%) |
Jul 23, 2010 | 32.66 | 33.88 | 32.57 | 33.83 | 9,755,006 | +1.16(+3.54%) |
Jul 22, 2010 | 32.14 | 32.87 | 32.13 | 32.67 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.70 | 32.10 | 31.44 | 31.72 | 11,568,052 | +0.25(+0.79%) |
Jul 20, 2010 | 31.48 | 31.52 | 29.97 | 31.48 | 8,930,334 | +1.00(+3.29%) |
Jul 19, 2010 | 30.38 | 30.56 | 30.01 | 30.47 | 4,536,222 | +0.22(+0.73%) |
Jul 16, 2010 | 30.25 | 30.97 | 30.16 | 30.25 | 6,992,092 | -0.67(-2.15%) |
Jul 15, 2010 | 31.12 | 31.21 | 30.56 | 30.92 | 5,118,655 | -0.17(-0.55%) |
Jul 14, 2010 | 30.91 | 31.11 | 30.73 | 31.09 | 6,289,293 | +0.01(+0.02%) |
Jul 13, 2010 | 30.91 | 31.41 | 30.91 | 31.08 | 7,714,909 | +0.52(+1.69%) |
Jul 12, 2010 | 30.85 | 31.11 | 30.51 | 30.57 | 7,862,999 | -0.49(-1.57%) |
Jul 09, 2010 | 31.05 | 31.07 | 30.67 | 31.05 | 5,782,549 | +0.33(+1.07%) |
Jul 08, 2010 | 30.39 | 30.73 | 30.12 | 30.73 | 4,185 | +0.56(+1.86%) |
Jul 07, 2010 | 29.04 | 30.20 | 28.95 | 30.16 | 9,328,151 | +1.13(+3.89%) |
Jul 06, 2010 | 29.56 | 29.74 | 28.83 | 29.03 | 2,355 | -0.01(-0.05%) |
Jul 02, 2010 | 29.05 | 29.54 | 28.79 | 29.05 | 6,618,316 | -0.19(-0.64%) |