Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.81 | 32.56 | 31.66 | 32.01 | 2,707 | -1.39(-4.17%) |
Sep 29, 2010 | 34.02 | 34.02 | 33.13 | 33.40 | 12,107,106 | +0.43(+1.31%) |
Sep 28, 2010 | 32.95 | 33.11 | 32.43 | 32.97 | 42,862 | +0.04(+0.13%) |
Sep 27, 2010 | 32.97 | 33.14 | 32.81 | 32.93 | 6,664,903 | -0.17(-0.50%) |
Sep 24, 2010 | 32.49 | 33.12 | 32.49 | 33.10 | 9,430,847 | +0.86(+2.68%) |
Sep 23, 2010 | 32.23 | 33.13 | 32.16 | 32.23 | 6,943,554 | -1.12(-3.37%) |
Sep 22, 2010 | 33.72 | 34.24 | 33.11 | 33.36 | 8,691,681 | -0.66(-1.93%) |
Sep 21, 2010 | 32.87 | 34.15 | 32.74 | 34.01 | 338 | +0.74(+2.24%) |
Sep 20, 2010 | 31.87 | 33.35 | 31.87 | 33.27 | 7,720,370 | +0.64(+1.96%) |
Sep 17, 2010 | 32.63 | 33.01 | 32.38 | 32.63 | 7,488,715 | -0.20(-0.61%) |
Sep 15, 2010 | 32.06 | 32.85 | 31.87 | 32.83 | 7,622,946 | +0.51(+1.59%) |
Sep 14, 2010 | 32.52 | 32.64 | 32.13 | 32.32 | 6,672,923 | -0.29(-0.89%) |
Sep 13, 2010 | 32.45 | 32.93 | 32.35 | 32.61 | 5,444,565 | +0.77(+2.43%) |
Sep 10, 2010 | 32.28 | 32.28 | 31.74 | 31.83 | 6,679,724 | -0.46(-1.43%) |
Sep 09, 2010 | 32.40 | 32.61 | 32.04 | 32.29 | 8,392 | +0.51(+1.60%) |
Sep 08, 2010 | 31.67 | 32.16 | 31.67 | 31.78 | 3,978,661 | +0.21(+0.65%) |
Sep 07, 2010 | 31.95 | 32.33 | 31.52 | 31.58 | 837 | -0.94(-2.89%) |
Sep 03, 2010 | 32.03 | 32.59 | 32.02 | 32.52 | 7,050,920 | +0.90(+2.84%) |
Sep 02, 2010 | 31.37 | 31.69 | 31.15 | 31.62 | 6,085,780 | +0.43(+1.36%) |
Sep 01, 2010 | 30.28 | 31.23 | 30.04 | 31.19 | 6,741,588 | +1.36(+4.58%) |
Aug 31, 2010 | 29.78 | 30.08 | 29.23 | 29.83 | 24,369 | +0.17(+0.56%) |
Aug 30, 2010 | 30.26 | 30.32 | 29.65 | 29.66 | 5,900,227 | -0.73(-2.39%) |
Aug 27, 2010 | 30.21 | 30.41 | 28.93 | 30.39 | 7,254,163 | +0.85(+2.88%) |
Aug 26, 2010 | 29.93 | 30.21 | 29.21 | 29.54 | 10,575 | -0.24(-0.79%) |
Aug 25, 2010 | 29.65 | 29.91 | 28.69 | 29.78 | 15,107 | -0.13(-0.43%) |
Aug 24, 2010 | 30.30 | 30.43 | 29.88 | 29.91 | 1,555 | -0.79(-2.56%) |
Aug 23, 2010 | 31.15 | 31.30 | 30.61 | 30.69 | 5,093,400 | -0.30(-0.95%) |
Aug 20, 2010 | 31.02 | 31.09 | 30.27 | 30.99 | 9,563,174 | -0.25(-0.81%) |
Aug 19, 2010 | 32.59 | 32.61 | 31.19 | 31.24 | 1,047 | -1.48(-4.52%) |
Aug 18, 2010 | 32.94 | 32.98 | 32.42 | 32.72 | 4,219,091 | -0.18(-0.56%) |
Aug 17, 2010 | 32.77 | 33.20 | 32.52 | 32.90 | 4,532 | +0.57(+1.75%) |
Aug 16, 2010 | 32.61 | 32.69 | 32.03 | 32.33 | 5,292,167 | -0.45(-1.39%) |
Aug 13, 2010 | 32.79 | 33.18 | 32.68 | 32.79 | 4,221,313 | -0.01(-0.02%) |
Aug 12, 2010 | 32.94 | 33.20 | 32.70 | 32.80 | 7,954,791 | -0.65(-1.94%) |
Aug 11, 2010 | 34.27 | 34.36 | 33.39 | 33.45 | 798 | -1.55(-4.44%) |
Aug 10, 2010 | 34.72 | 35.17 | 34.61 | 35.00 | 6,637,572 | -0.18(-0.52%) |
Aug 09, 2010 | 35.08 | 35.28 | 34.85 | 35.18 | 4,074,637 | +0.27(+0.78%) |
Aug 06, 2010 | 34.91 | 34.96 | 33.72 | 34.91 | 10,909,601 | +0.64(+1.86%) |
Aug 05, 2010 | 33.84 | 34.60 | 33.04 | 34.27 | 10,782,170 | +0.76(+2.27%) |
Aug 04, 2010 | 33.51 | 34.07 | 33.29 | 33.51 | 8,385,392 | -0.24(-0.72%) |
Aug 03, 2010 | 34.33 | 34.37 | 33.60 | 33.75 | 15,107 | -0.74(-2.16%) |
Aug 02, 2010 | 34.53 | 34.57 | 33.89 | 34.50 | 9,249,287 | +0.64(+1.90%) |
Jul 30, 2010 | 33.77 | 34.04 | 32.49 | 33.85 | 8,839,593 | +0.74(+2.23%) |
Jul 29, 2010 | 33.08 | 33.55 | 32.59 | 33.11 | 8,776,886 | +0.17(+0.50%) |
Jul 28, 2010 | 32.95 | 33.16 | 32.67 | 32.95 | 11,167 | +0.00(+0.00%) |
Jul 27, 2010 | 32.95 | 33.32 | 32.81 | 32.95 | 8,564 | +0.17(+0.52%) |
Jul 26, 2010 | 32.69 | 33.06 | 32.45 | 32.78 | 5,895,513 | +0.03(+0.09%) |
Jul 23, 2010 | 32.25 | 32.88 | 32.01 | 32.75 | 4,307,750 | +0.44(+1.35%) |
Jul 22, 2010 | 31.58 | 32.49 | 31.41 | 32.31 | 761 | +1.16(+3.74%) |
Jul 21, 2010 | 31.96 | 32.43 | 31.03 | 31.15 | 7,959,173 | -0.56(-1.77%) |
Jul 20, 2010 | 31.71 | 31.74 | 30.71 | 31.71 | 11,497,660 | +0.18(+0.58%) |
Jul 19, 2010 | 31.71 | 31.97 | 31.10 | 31.52 | 8,645,782 | -0.04(-0.13%) |
Jul 16, 2010 | 31.57 | 32.76 | 31.47 | 31.57 | 7,736,625 | -1.02(-3.14%) |
Jul 15, 2010 | 33.28 | 33.28 | 32.28 | 32.59 | 5,809,856 | -0.51(-1.54%) |
Jul 14, 2010 | 33.40 | 33.52 | 32.71 | 33.10 | 5,472,350 | -0.51(-1.53%) |
Jul 13, 2010 | 33.81 | 33.94 | 33.42 | 33.61 | 9,604,182 | +0.36(+1.08%) |
Jul 12, 2010 | 33.19 | 33.62 | 32.99 | 33.25 | 4,968,089 | -0.08(-0.23%) |
Jul 09, 2010 | 33.33 | 33.46 | 32.98 | 33.33 | 6,955,862 | +0.17(+0.52%) |
Jul 08, 2010 | 33.16 | 33.34 | 32.60 | 33.16 | 7,916,510 | +0.21(+0.63%) |
Jul 07, 2010 | 32.39 | 33.06 | 32.34 | 32.95 | 10,497,617 | +0.82(+2.56%) |
Jul 06, 2010 | 32.13 | 33.07 | 31.73 | 32.13 | 5,320 | +0.28(+0.89%) |
Jul 02, 2010 | 31.84 | 32.55 | 31.42 | 31.84 | 7,517,152 | +0.01(+0.04%) |