Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 41.00 | 41.61 | 40.83 | 41.11 | 195,032 | +0.26(+0.64%) |
Sep 29, 2010 | 40.17 | 40.94 | 40.17 | 40.85 | 156,296 | +0.40(+0.99%) |
Sep 28, 2010 | 40.55 | 40.69 | 39.55 | 40.45 | 210,565 | +0.06(+0.15%) |
Sep 27, 2010 | 40.80 | 40.91 | 40.21 | 40.39 | 179,649 | -0.40(-0.98%) |
Sep 24, 2010 | 39.25 | 40.79 | 39.25 | 40.79 | 204,010 | +1.92(+4.94%) |
Sep 23, 2010 | 39.00 | 39.60 | 38.64 | 38.87 | 126,415 | -0.34(-0.87%) |
Sep 22, 2010 | 39.35 | 39.97 | 38.99 | 39.21 | 105,185 | -0.17(-0.43%) |
Sep 21, 2010 | 39.54 | 39.79 | 38.89 | 39.38 | 191,463 | -0.19(-0.48%) |
Sep 20, 2010 | 38.49 | 39.57 | 38.40 | 39.57 | 174,553 | +0.98(+2.54%) |
Sep 17, 2010 | 38.40 | 38.68 | 37.66 | 38.59 | 310,704 | +0.23(+0.60%) |
Sep 15, 2010 | 37.57 | 38.50 | 37.47 | 38.36 | 149,204 | +0.43(+1.13%) |
Sep 14, 2010 | 37.89 | 38.27 | 37.56 | 37.93 | 160,896 | -0.15(-0.39%) |
Sep 13, 2010 | 37.31 | 38.20 | 37.16 | 38.08 | 289,808 | +0.96(+2.59%) |
Sep 10, 2010 | 36.70 | 37.29 | 36.68 | 37.12 | 174,180 | +0.43(+1.17%) |
Sep 09, 2010 | 36.60 | 37.08 | 36.41 | 36.69 | 274,762 | +0.13(+0.36%) |
Sep 08, 2010 | 36.14 | 36.70 | 36.09 | 36.56 | 126,593 | +0.53(+1.47%) |
Sep 07, 2010 | 36.40 | 36.68 | 35.71 | 36.03 | 163,580 | -0.41(-1.13%) |
Sep 03, 2010 | 36.43 | 36.66 | 36.09 | 36.44 | 203,753 | +0.30(+0.83%) |
Sep 02, 2010 | 35.96 | 36.30 | 35.58 | 36.14 | 339,469 | +0.25(+0.70%) |
Sep 01, 2010 | 35.54 | 35.98 | 35.03 | 35.89 | 264,874 | +0.94(+2.69%) |
Aug 31, 2010 | 34.39 | 35.12 | 34.12 | 34.95 | 228,199 | +0.61(+1.78%) |
Aug 30, 2010 | 34.54 | 35.05 | 34.34 | 34.34 | 349,916 | -0.40(-1.15%) |
Aug 27, 2010 | 34.66 | 35.16 | 33.85 | 34.74 | 228,189 | -0.04(-0.12%) |
Aug 26, 2010 | 34.49 | 35.37 | 34.49 | 34.78 | 334,600 | +0.33(+0.96%) |
Aug 25, 2010 | 33.68 | 34.58 | 33.35 | 34.45 | 105,808 | +0.54(+1.59%) |
Aug 24, 2010 | 33.48 | 34.44 | 33.45 | 33.91 | 138,610 | +0.09(+0.27%) |
Aug 23, 2010 | 34.43 | 34.82 | 33.67 | 33.82 | 117,934 | -0.58(-1.69%) |
Aug 20, 2010 | 33.91 | 34.40 | 33.60 | 34.40 | 118,858 | +0.29(+0.85%) |
Aug 19, 2010 | 34.44 | 34.73 | 33.77 | 34.11 | 197,264 | -0.51(-1.47%) |
Aug 18, 2010 | 34.73 | 34.85 | 34.43 | 34.62 | 186,894 | -0.09(-0.26%) |
Aug 17, 2010 | 34.60 | 34.99 | 34.45 | 34.71 | 168,320 | +0.40(+1.17%) |
Aug 16, 2010 | 33.47 | 34.57 | 33.47 | 34.31 | 216,819 | +0.58(+1.72%) |
Aug 13, 2010 | 33.38 | 33.88 | 32.96 | 33.73 | 205,750 | +0.14(+0.42%) |
Aug 12, 2010 | 33.26 | 33.92 | 33.16 | 33.59 | 292,629 | -0.23(-0.68%) |
Aug 11, 2010 | 34.47 | 34.47 | 33.49 | 33.82 | 332,314 | -1.47(-4.17%) |
Aug 10, 2010 | 34.29 | 35.89 | 33.03 | 35.29 | 674,543 | -1.56(-4.23%) |
Aug 09, 2010 | 37.08 | 37.44 | 36.10 | 36.85 | 296,520 | +0.19(+0.52%) |
Aug 06, 2010 | 36.34 | 37.16 | 36.00 | 36.66 | 117,504 | -0.28(-0.76%) |
Aug 05, 2010 | 37.16 | 37.46 | 36.88 | 36.94 | 123,485 | -0.52(-1.39%) |
Aug 04, 2010 | 37.27 | 37.99 | 37.11 | 37.46 | 159,437 | +0.27(+0.73%) |
Aug 03, 2010 | 37.35 | 37.89 | 36.97 | 37.19 | 124,124 | -0.10(-0.27%) |
Aug 02, 2010 | 36.85 | 37.48 | 36.85 | 37.29 | 151,367 | +1.15(+3.18%) |
Jul 30, 2010 | 35.72 | 36.76 | 35.66 | 36.14 | 183,243 | -0.15(-0.41%) |
Jul 29, 2010 | 36.83 | 36.83 | 35.69 | 36.29 | 130,516 | -0.29(-0.79%) |
Jul 28, 2010 | 37.41 | 37.60 | 36.40 | 36.58 | 133,526 | -0.96(-2.56%) |
Jul 27, 2010 | 37.83 | 38.19 | 37.28 | 37.54 | 160,700 | -0.27(-0.71%) |
Jul 26, 2010 | 36.39 | 37.83 | 36.23 | 37.81 | 275,210 | +1.62(+4.48%) |
Jul 23, 2010 | 35.57 | 36.21 | 35.29 | 36.19 | 189,382 | +0.58(+1.63%) |
Jul 22, 2010 | 35.43 | 36.39 | 35.37 | 35.61 | 323,518 | +0.53(+1.51%) |
Jul 21, 2010 | 33.67 | 37.40 | 33.07 | 35.08 | 1,695,311 | +1.72(+5.16%) |
Jul 20, 2010 | 32.33 | 33.44 | 32.14 | 33.36 | 139,441 | +0.72(+2.21%) |
Jul 19, 2010 | 32.16 | 32.82 | 32.03 | 32.64 | 104,406 | +0.42(+1.30%) |
Jul 16, 2010 | 33.31 | 33.45 | 32.15 | 32.22 | 212,871 | -1.62(-4.79%) |
Jul 15, 2010 | 33.91 | 34.02 | 33.29 | 33.84 | 89,729 | -0.13(-0.38%) |
Jul 14, 2010 | 33.65 | 34.09 | 33.40 | 33.97 | 101,687 | +0.10(+0.30%) |
Jul 13, 2010 | 33.46 | 33.98 | 33.25 | 33.87 | 140,980 | +0.92(+2.79%) |
Jul 12, 2010 | 33.00 | 33.34 | 32.64 | 32.95 | 77,458 | -0.17(-0.51%) |
Jul 09, 2010 | 32.39 | 33.13 | 32.27 | 33.12 | 106,597 | +0.59(+1.81%) |
Jul 08, 2010 | 32.06 | 32.61 | 31.59 | 32.53 | 155,483 | +0.59(+1.85%) |
Jul 07, 2010 | 31.34 | 32.16 | 31.02 | 31.94 | 258,532 | +0.80(+2.57%) |
Jul 06, 2010 | 32.06 | 32.41 | 31.00 | 31.14 | 163,140 | -0.35(-1.11%) |
Jul 02, 2010 | 32.08 | 32.09 | 31.34 | 31.49 | 146,475 | -0.57(-1.78%) |