Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.60 | 32.05 | 31.34 | 31.59 | 9,503 | -0.17(-0.53%) |
Sep 29, 2010 | 31.76 | 31.88 | 31.63 | 31.76 | 3,966,748 | -0.01(-0.04%) |
Sep 28, 2010 | 31.27 | 31.90 | 30.88 | 31.78 | 5,321,752 | +0.50(+1.61%) |
Sep 27, 2010 | 31.29 | 31.53 | 31.26 | 31.27 | 5,590,468 | -0.10(-0.33%) |
Sep 24, 2010 | 31.02 | 31.57 | 30.79 | 31.37 | 7,071,868 | +0.84(+2.75%) |
Sep 23, 2010 | 30.54 | 31.03 | 30.29 | 30.54 | 313 | -0.13(-0.41%) |
Sep 22, 2010 | 30.79 | 31.04 | 30.60 | 30.66 | 5,800,656 | -0.23(-0.74%) |
Sep 21, 2010 | 31.09 | 31.18 | 30.67 | 30.89 | 4,368,649 | -0.17(-0.56%) |
Sep 20, 2010 | 30.65 | 31.14 | 30.44 | 31.06 | 5,063,929 | +0.53(+1.75%) |
Sep 17, 2010 | 30.53 | 30.57 | 29.85 | 30.53 | 9,509,625 | +0.46(+1.52%) |
Sep 15, 2010 | 29.96 | 30.10 | 29.56 | 30.07 | 8,361,025 | +0.01(+0.02%) |
Sep 14, 2010 | 29.28 | 30.47 | 29.28 | 30.07 | 9,639,706 | +0.98(+3.38%) |
Sep 13, 2010 | 29.47 | 29.62 | 28.96 | 29.08 | 7,765,956 | -0.10(-0.35%) |
Sep 10, 2010 | 29.11 | 29.38 | 29.04 | 29.19 | 3,952,490 | +0.13(+0.43%) |
Sep 09, 2010 | 29.62 | 29.77 | 28.96 | 29.06 | 4,283,618 | -0.27(-0.92%) |
Sep 08, 2010 | 29.47 | 29.71 | 29.00 | 29.33 | 6,576,451 | -0.10(-0.33%) |
Sep 07, 2010 | 29.59 | 29.93 | 29.35 | 29.43 | 545 | -0.30(-1.01%) |
Sep 03, 2010 | 29.95 | 30.14 | 29.61 | 29.73 | 6,852,407 | +0.15(+0.51%) |
Sep 02, 2010 | 29.36 | 29.63 | 29.08 | 29.58 | 358 | +0.55(+1.88%) |
Sep 01, 2010 | 28.39 | 29.16 | 28.38 | 29.03 | 7,853,540 | +0.94(+3.33%) |
Aug 31, 2010 | 28.13 | 28.38 | 27.79 | 28.09 | 37,089 | +0.12(+0.44%) |
Aug 30, 2010 | 28.24 | 28.32 | 27.88 | 27.97 | 7,596,736 | -0.34(-1.22%) |
Aug 27, 2010 | 28.05 | 28.57 | 27.81 | 28.32 | 8,521,878 | +0.14(+0.51%) |
Aug 26, 2010 | 28.61 | 28.75 | 28.17 | 28.17 | 8,063,673 | -0.39(-1.37%) |
Aug 25, 2010 | 27.52 | 28.78 | 27.52 | 28.56 | 500 | +0.85(+3.05%) |
Aug 24, 2010 | 27.66 | 27.86 | 27.49 | 27.72 | 681 | -0.26(-0.92%) |
Aug 23, 2010 | 27.82 | 28.15 | 27.57 | 27.97 | 5,943,170 | +0.19(+0.69%) |
Aug 20, 2010 | 27.82 | 27.97 | 27.48 | 27.78 | 8,219,919 | -0.24(-0.86%) |
Aug 19, 2010 | 28.04 | 28.27 | 27.88 | 28.02 | 681 | -0.17(-0.60%) |
Aug 18, 2010 | 27.14 | 28.36 | 26.98 | 28.19 | 10,582,382 | +1.01(+3.73%) |
Aug 17, 2010 | 26.79 | 27.30 | 26.68 | 27.18 | 7,250,120 | +0.62(+2.35%) |
Aug 16, 2010 | 26.74 | 26.86 | 26.43 | 26.55 | 8,167,684 | -0.43(-1.60%) |
Aug 13, 2010 | 26.98 | 27.87 | 26.95 | 26.98 | 9,944,424 | -0.91(-3.25%) |
Aug 12, 2010 | 27.87 | 28.18 | 27.33 | 27.89 | 25,207,584 | -0.77(-2.68%) |
Aug 11, 2010 | 29.00 | 29.00 | 28.45 | 28.66 | 1,378 | -0.39(-1.34%) |
Aug 10, 2010 | 29.12 | 29.18 | 28.78 | 29.05 | 6,757,110 | -0.26(-0.88%) |
Aug 09, 2010 | 29.28 | 29.40 | 29.08 | 29.31 | 6,108,033 | +0.14(+0.47%) |
Aug 06, 2010 | 29.17 | 29.40 | 28.75 | 29.17 | 7,590,475 | -0.22(-0.76%) |
Aug 05, 2010 | 28.24 | 29.41 | 28.07 | 29.39 | 15,019,589 | +1.15(+4.06%) |
Aug 04, 2010 | 28.30 | 28.47 | 28.07 | 28.24 | 7,181,024 | +0.08(+0.30%) |
Aug 03, 2010 | 29.46 | 29.46 | 28.06 | 28.16 | 15,838 | -1.22(-4.16%) |
Aug 02, 2010 | 28.96 | 29.64 | 28.81 | 29.38 | 8,723,059 | +0.78(+2.73%) |
Jul 30, 2010 | 28.60 | 28.72 | 27.90 | 28.60 | 6,348,051 | +0.26(+0.93%) |
Jul 29, 2010 | 28.94 | 29.02 | 27.97 | 28.34 | 7,161,342 | -0.39(-1.36%) |
Jul 28, 2010 | 28.73 | 29.17 | 28.67 | 28.73 | 408 | -0.36(-1.24%) |
Jul 27, 2010 | 29.09 | 29.79 | 28.99 | 29.09 | 545 | -0.54(-1.82%) |
Jul 26, 2010 | 29.17 | 29.77 | 28.99 | 29.63 | 7,440,130 | +0.52(+1.77%) |
Jul 23, 2010 | 28.68 | 29.13 | 28.49 | 29.11 | 5,365,608 | +0.35(+1.23%) |
Jul 22, 2010 | 28.23 | 28.91 | 28.23 | 28.76 | 5,688,157 | +0.83(+2.96%) |
Jul 21, 2010 | 28.50 | 28.50 | 27.81 | 27.93 | 7,875,415 | -0.44(-1.56%) |
Jul 20, 2010 | 28.38 | 28.44 | 27.16 | 28.38 | 10,732,462 | +0.68(+2.47%) |
Jul 19, 2010 | 27.90 | 28.17 | 27.43 | 27.69 | 8,826,089 | -0.15(-0.54%) |
Jul 16, 2010 | 27.84 | 28.57 | 27.78 | 27.84 | 5,368,791 | -0.64(-2.23%) |
Jul 15, 2010 | 28.23 | 28.71 | 28.09 | 28.48 | 7,077,045 | +0.17(+0.59%) |
Jul 14, 2010 | 28.71 | 28.73 | 28.14 | 28.31 | 6,217,679 | -0.41(-1.42%) |
Jul 13, 2010 | 28.64 | 28.89 | 28.39 | 28.72 | 7,879,120 | +0.41(+1.44%) |
Jul 12, 2010 | 28.67 | 28.71 | 28.02 | 28.31 | 7,519,657 | -0.49(-1.71%) |
Jul 09, 2010 | 28.80 | 28.91 | 28.50 | 28.80 | 7,227,869 | +0.03(+0.10%) |
Jul 08, 2010 | 28.87 | 28.87 | 27.70 | 28.77 | 18,925,164 | -0.34(-1.15%) |
Jul 07, 2010 | 28.53 | 29.12 | 28.42 | 29.11 | 5,611,815 | +0.58(+2.04%) |
Jul 06, 2010 | 29.29 | 29.48 | 28.23 | 28.53 | 2,962 | -0.43(-1.49%) |
Jul 02, 2010 | 28.96 | 29.61 | 28.91 | 28.96 | 5,719,138 | -0.23(-0.78%) |