Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.30 | 35.52 | 34.51 | 34.57 | 1,909,310 | -0.37(-1.06%) |
Sep 29, 2010 | 35.45 | 35.57 | 34.84 | 34.94 | 1,963,936 | -0.59(-1.66%) |
Sep 28, 2010 | 35.98 | 36.19 | 35.37 | 35.53 | 1,547,535 | -0.16(-0.45%) |
Sep 27, 2010 | 36.74 | 36.79 | 35.67 | 35.69 | 1,724,275 | -1.19(-3.23%) |
Sep 24, 2010 | 36.55 | 36.95 | 36.17 | 36.88 | 1,510,485 | +0.76(+2.10%) |
Sep 23, 2010 | 34.68 | 36.25 | 34.66 | 36.12 | 4,830,684 | -0.05(-0.14%) |
Sep 22, 2010 | 36.19 | 37.10 | 36.04 | 36.17 | 1,726,995 | -0.05(-0.14%) |
Sep 21, 2010 | 36.38 | 36.55 | 35.99 | 36.22 | 1,032,688 | -0.28(-0.77%) |
Sep 20, 2010 | 36.43 | 36.71 | 36.09 | 36.50 | 1,662,310 | +0.25(+0.69%) |
Sep 17, 2010 | 36.83 | 36.91 | 35.93 | 36.25 | 1,745,913 | -0.99(-2.66%) |
Sep 15, 2010 | 37.36 | 37.44 | 37.04 | 37.24 | 1,262,463 | -0.20(-0.53%) |
Sep 14, 2010 | 36.62 | 37.55 | 36.62 | 37.44 | 1,957,527 | +0.69(+1.88%) |
Sep 13, 2010 | 36.52 | 36.85 | 36.50 | 36.75 | 1,736,192 | +0.28(+0.77%) |
Sep 10, 2010 | 36.08 | 36.51 | 35.83 | 36.47 | 2,603,334 | +0.58(+1.62%) |
Sep 09, 2010 | 36.25 | 36.64 | 35.73 | 35.89 | 1,695,970 | -0.16(-0.44%) |
Sep 08, 2010 | 35.12 | 36.08 | 34.75 | 36.05 | 4,632,500 | +1.04(+2.97%) |
Sep 07, 2010 | 36.23 | 36.26 | 34.84 | 35.01 | 850,148 | -1.05(-2.91%) |
Sep 03, 2010 | 35.79 | 36.08 | 35.50 | 36.06 | 808,208 | +0.61(+1.72%) |
Sep 02, 2010 | 34.71 | 35.45 | 34.42 | 35.45 | 1,184,834 | +0.54(+1.55%) |
Sep 01, 2010 | 33.68 | 35.06 | 33.58 | 34.91 | 1,725,445 | +1.60(+4.80%) |
Aug 31, 2010 | 33.16 | 33.59 | 33.00 | 33.31 | 1,342,438 | -0.31(-0.92%) |
Aug 30, 2010 | 34.32 | 34.62 | 33.61 | 33.62 | 619,713 | -0.83(-2.41%) |
Aug 27, 2010 | 33.55 | 34.74 | 32.88 | 34.45 | 1,020,700 | +1.07(+3.21%) |
Aug 26, 2010 | 34.49 | 34.49 | 33.30 | 33.38 | 877,056 | -1.10(-3.19%) |
Aug 25, 2010 | 33.90 | 34.63 | 33.78 | 34.48 | 851,580 | +0.37(+1.08%) |
Aug 24, 2010 | 34.96 | 34.96 | 34.11 | 34.11 | 972,755 | -1.11(-3.15%) |
Aug 23, 2010 | 35.81 | 36.19 | 35.19 | 35.22 | 1,014,807 | -0.36(-1.01%) |
Aug 20, 2010 | 35.24 | 35.74 | 34.76 | 35.58 | 893,014 | +0.22(+0.62%) |
Aug 19, 2010 | 36.36 | 36.45 | 35.14 | 35.36 | 1,348,095 | -1.01(-2.78%) |
Aug 18, 2010 | 36.12 | 36.75 | 35.80 | 36.37 | 874,925 | +0.09(+0.25%) |
Aug 17, 2010 | 36.53 | 36.69 | 36.06 | 36.28 | 1,069,600 | -0.02(-0.06%) |
Aug 16, 2010 | 36.07 | 36.69 | 35.97 | 36.30 | 1,031,014 | +0.11(+0.30%) |
Aug 13, 2010 | 36.02 | 36.52 | 36.02 | 36.19 | 1,111,498 | -0.10(-0.28%) |
Aug 12, 2010 | 35.50 | 36.57 | 35.37 | 36.29 | 1,219,726 | +0.54(+1.51%) |
Aug 11, 2010 | 36.19 | 36.39 | 35.35 | 35.75 | 1,290,450 | -1.00(-2.72%) |
Aug 10, 2010 | 37.00 | 37.55 | 36.06 | 36.75 | 1,991,246 | -0.25(-0.68%) |
Aug 09, 2010 | 36.74 | 37.09 | 36.71 | 37.00 | 754,984 | +0.46(+1.26%) |
Aug 06, 2010 | 35.86 | 36.60 | 35.57 | 36.54 | 804,097 | +0.43(+1.19%) |
Aug 05, 2010 | 36.07 | 36.22 | 35.43 | 36.11 | 1,258,027 | -0.15(-0.41%) |
Aug 04, 2010 | 36.17 | 37.95 | 35.93 | 36.26 | 2,539,410 | +1.02(+2.89%) |
Aug 03, 2010 | 34.32 | 35.64 | 34.31 | 35.24 | 1,150,300 | +0.73(+2.12%) |
Aug 02, 2010 | 33.93 | 34.61 | 33.82 | 34.51 | 1,409,789 | +0.85(+2.53%) |
Jul 30, 2010 | 32.36 | 33.85 | 32.00 | 33.66 | 1,276,430 | +1.05(+3.22%) |
Jul 29, 2010 | 33.24 | 33.56 | 32.00 | 32.61 | 1,183,531 | -0.58(-1.75%) |
Jul 28, 2010 | 33.88 | 34.39 | 33.02 | 33.19 | 719,127 | -0.69(-2.04%) |
Jul 27, 2010 | 34.02 | 34.35 | 33.66 | 33.88 | 746,413 | -0.08(-0.24%) |
Jul 26, 2010 | 32.89 | 34.61 | 32.80 | 33.96 | 1,232,509 | +0.91(+2.75%) |
Jul 23, 2010 | 32.88 | 33.16 | 32.00 | 33.05 | 1,447,062 | +0.00(+0.00%) |
Jul 22, 2010 | 32.48 | 33.39 | 32.38 | 33.05 | 858,678 | +0.90(+2.80%) |
Jul 21, 2010 | 32.70 | 33.13 | 32.13 | 32.15 | 913,764 | -0.48(-1.47%) |
Jul 20, 2010 | 32.35 | 32.63 | 32.12 | 32.63 | 889,843 | -0.13(-0.40%) |
Jul 19, 2010 | 32.43 | 32.96 | 32.35 | 32.76 | 970,375 | +0.29(+0.89%) |
Jul 16, 2010 | 33.80 | 33.80 | 32.14 | 32.47 | 1,857,695 | -1.30(-3.85%) |
Jul 15, 2010 | 34.17 | 34.67 | 33.67 | 33.77 | 1,087,061 | -0.33(-0.97%) |
Jul 14, 2010 | 33.75 | 34.16 | 33.48 | 34.10 | 1,022,038 | +0.30(+0.89%) |
Jul 13, 2010 | 33.69 | 34.12 | 33.43 | 33.80 | 1,339,237 | +0.33(+0.99%) |
Jul 12, 2010 | 33.90 | 34.51 | 33.27 | 33.47 | 1,661,377 | -0.71(-2.08%) |
Jul 09, 2010 | 33.83 | 34.27 | 33.52 | 34.18 | 801,100 | +0.38(+1.12%) |
Jul 08, 2010 | 33.19 | 33.93 | 32.87 | 33.80 | 1,408,529 | +0.76(+2.30%) |
Jul 07, 2010 | 32.26 | 33.12 | 31.95 | 33.04 | 1,284,857 | +0.87(+2.70%) |
Jul 06, 2010 | 32.73 | 32.99 | 31.86 | 32.17 | 1,366,445 | -0.05(-0.16%) |
Jul 02, 2010 | 32.45 | 32.79 | 31.92 | 32.22 | 1,084,148 | -0.08(-0.25%) |