Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.25 | 31.40 | 29.63 | 30.58 | 23,949,890 | +1.28(+4.38%) |
Sep 29, 2010 | 29.13 | 30.18 | 28.99 | 29.30 | 34,957 | +0.10(+0.35%) |
Sep 28, 2010 | 29.16 | 29.27 | 28.46 | 29.20 | 10,590 | +0.15(+0.51%) |
Sep 27, 2010 | 28.87 | 30.21 | 28.42 | 29.05 | 12,733,710 | +0.52(+1.81%) |
Sep 24, 2010 | 27.80 | 28.55 | 27.70 | 28.53 | 4,249,857 | +1.10(+3.99%) |
Sep 23, 2010 | 27.78 | 28.05 | 27.38 | 27.44 | 2,435 | -0.47(-1.68%) |
Sep 22, 2010 | 28.55 | 28.84 | 27.78 | 27.91 | 3,744,329 | -0.74(-2.57%) |
Sep 21, 2010 | 28.68 | 29.05 | 28.48 | 28.64 | 255 | +0.01(+0.03%) |
Sep 20, 2010 | 27.89 | 28.74 | 27.85 | 28.63 | 3,982,063 | +0.75(+2.69%) |
Sep 17, 2010 | 27.88 | 28.16 | 27.69 | 27.88 | 2,736,816 | -0.41(-1.44%) |
Sep 15, 2010 | 28.26 | 28.78 | 27.91 | 28.29 | 3,706,459 | +0.02(+0.08%) |
Sep 14, 2010 | 28.82 | 28.88 | 28.17 | 28.27 | 3,949,910 | -0.62(-2.14%) |
Sep 13, 2010 | 28.91 | 29.15 | 28.67 | 28.88 | 3,645,601 | +0.45(+1.57%) |
Sep 10, 2010 | 28.36 | 28.54 | 28.17 | 28.44 | 1,625,001 | +0.05(+0.17%) |
Sep 09, 2010 | 28.87 | 28.99 | 28.16 | 28.39 | 1,484 | +0.01(+0.03%) |
Sep 08, 2010 | 27.81 | 28.73 | 27.77 | 28.38 | 769 | +0.56(+2.00%) |
Sep 07, 2010 | 28.53 | 28.53 | 27.79 | 27.83 | 732 | -0.88(-3.08%) |
Sep 03, 2010 | 28.57 | 28.87 | 28.30 | 28.71 | 3,008,680 | +0.61(+2.17%) |
Sep 02, 2010 | 27.82 | 28.16 | 27.55 | 28.10 | 639 | +0.20(+0.73%) |
Sep 01, 2010 | 27.14 | 27.90 | 26.90 | 27.90 | 4,542,403 | +1.42(+5.35%) |
Aug 31, 2010 | 26.44 | 26.97 | 26.25 | 26.48 | 18,529 | -0.16(-0.59%) |
Aug 30, 2010 | 27.50 | 27.52 | 26.60 | 26.64 | 3,888,950 | -0.90(-3.27%) |
Aug 27, 2010 | 27.54 | 27.61 | 26.69 | 27.54 | 3,967,261 | +0.95(+3.56%) |
Aug 26, 2010 | 26.46 | 27.20 | 26.35 | 26.59 | 2,079 | -0.32(-1.19%) |
Aug 25, 2010 | 27.01 | 27.01 | 26.09 | 26.91 | 1,917 | +0.10(+0.38%) |
Aug 24, 2010 | 27.10 | 27.22 | 26.65 | 26.81 | 333 | -0.60(-2.20%) |
Aug 23, 2010 | 27.59 | 28.06 | 27.39 | 27.41 | 2,871,413 | -0.10(-0.37%) |
Aug 20, 2010 | 27.56 | 28.28 | 27.19 | 27.51 | 4,370,907 | -0.30(-1.07%) |
Aug 19, 2010 | 28.82 | 28.85 | 27.65 | 27.81 | 4,894 | -1.00(-3.48%) |
Aug 18, 2010 | 28.45 | 28.84 | 28.12 | 28.81 | 444 | +0.32(+1.13%) |
Aug 17, 2010 | 28.63 | 28.93 | 28.24 | 28.49 | 1,462 | +0.36(+1.28%) |
Aug 16, 2010 | 28.41 | 28.55 | 27.78 | 28.13 | 4,393,878 | -0.56(-1.94%) |
Aug 13, 2010 | 29.10 | 29.34 | 28.58 | 28.69 | 4,099,658 | -0.34(-1.16%) |
Aug 12, 2010 | 29.01 | 29.45 | 28.84 | 29.02 | 4,098,182 | -0.58(-1.96%) |
Aug 11, 2010 | 30.60 | 30.72 | 29.42 | 29.60 | 6,206,735 | -2.41(-7.53%) |
Aug 10, 2010 | 31.99 | 32.10 | 31.35 | 32.01 | 1,022 | -0.56(-1.73%) |
Aug 09, 2010 | 32.01 | 32.93 | 31.89 | 32.58 | 6,770,257 | +0.56(+1.73%) |
Aug 06, 2010 | 32.02 | 33.01 | 31.21 | 32.02 | 17,075,336 | +0.81(+2.58%) |
Aug 05, 2010 | 31.12 | 31.61 | 30.91 | 31.21 | 5,218,198 | -0.09(-0.30%) |
Aug 04, 2010 | 31.19 | 31.63 | 30.83 | 31.31 | 2,530 | +0.34(+1.09%) |
Aug 03, 2010 | 31.33 | 31.43 | 30.64 | 30.97 | 5,109 | -0.35(-1.12%) |
Aug 02, 2010 | 30.59 | 31.82 | 30.59 | 31.32 | 10,018,620 | +1.23(+4.08%) |
Jul 30, 2010 | 30.10 | 30.75 | 29.74 | 30.10 | 3,074,413 | -0.39(-1.28%) |
Jul 29, 2010 | 30.82 | 31.36 | 29.79 | 30.49 | 1,720 | -0.05(-0.15%) |
Jul 28, 2010 | 30.53 | 31.29 | 30.12 | 30.53 | 2,712 | -0.09(-0.31%) |
Jul 27, 2010 | 30.63 | 31.38 | 29.68 | 30.63 | 3,185 | +0.35(+1.16%) |
Jul 26, 2010 | 28.69 | 30.89 | 28.68 | 30.28 | 10,259,280 | +1.51(+5.25%) |
Jul 23, 2010 | 28.52 | 29.14 | 28.09 | 28.77 | 4,074,805 | +0.22(+0.77%) |
Jul 22, 2010 | 28.12 | 28.84 | 27.94 | 28.55 | 2,474 | +0.92(+3.34%) |
Jul 21, 2010 | 28.69 | 28.77 | 27.44 | 27.62 | 4,390,706 | -0.78(-2.75%) |
Jul 20, 2010 | 28.41 | 28.48 | 27.00 | 28.41 | 4,873,111 | +0.72(+2.60%) |
Jul 19, 2010 | 27.94 | 28.14 | 27.12 | 27.69 | 3,950,347 | -0.20(-0.70%) |
Jul 16, 2010 | 27.88 | 28.95 | 27.58 | 27.88 | 5,406,481 | -1.36(-4.65%) |
Jul 15, 2010 | 29.34 | 29.45 | 28.55 | 29.24 | 4,489,192 | -0.12(-0.40%) |
Jul 14, 2010 | 29.42 | 29.64 | 28.84 | 29.36 | 17,162 | -0.36(-1.21%) |
Jul 13, 2010 | 28.60 | 30.02 | 28.19 | 29.72 | 6,473 | +1.89(+6.80%) |
Jul 12, 2010 | 27.94 | 28.28 | 27.54 | 27.83 | 3,638,091 | -0.26(-0.92%) |
Jul 09, 2010 | 28.09 | 28.27 | 27.53 | 28.09 | 5,004,067 | +0.31(+1.10%) |
Jul 08, 2010 | 27.91 | 28.01 | 27.22 | 27.78 | 4,252,578 | +0.13(+0.48%) |
Jul 07, 2010 | 26.47 | 27.71 | 26.11 | 27.65 | 5,172,886 | +1.28(+4.84%) |
Jul 06, 2010 | 26.37 | 26.97 | 25.86 | 26.37 | 594 | +0.48(+1.84%) |
Jul 02, 2010 | 25.89 | 26.85 | 25.43 | 25.89 | 5,170,501 | -0.28(-1.08%) |