Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.27 | 31.76 | 31.03 | 31.66 | 1,496,979 | +0.82(+2.66%) |
Sep 29, 2010 | 30.83 | 30.91 | 30.76 | 30.84 | 1,404,771 | -0.00(-0.01%) |
Sep 28, 2010 | 30.83 | 30.95 | 30.67 | 30.84 | 889,320 | +0.17(+0.55%) |
Sep 27, 2010 | 31.22 | 31.22 | 30.66 | 30.67 | 1,535,940 | -0.17(-0.54%) |
Sep 24, 2010 | 31.36 | 31.41 | 30.83 | 30.84 | 983,870 | -0.47(-1.49%) |
Sep 23, 2010 | 31.34 | 31.52 | 31.08 | 31.31 | 1,701,846 | -0.07(-0.22%) |
Sep 22, 2010 | 31.91 | 31.95 | 31.15 | 31.38 | 1,259,731 | -0.02(-0.06%) |
Sep 21, 2010 | 31.50 | 31.73 | 31.33 | 31.39 | 906,569 | -0.32(-1.00%) |
Sep 20, 2010 | 31.47 | 31.81 | 31.36 | 31.71 | 340,129 | +0.39(+1.23%) |
Sep 17, 2010 | 31.33 | 31.85 | 31.04 | 31.33 | 902,049 | -0.79(-2.47%) |
Sep 15, 2010 | 31.89 | 32.35 | 31.70 | 32.12 | 675,128 | +0.61(+1.94%) |
Sep 14, 2010 | 31.56 | 31.73 | 31.08 | 31.51 | 1,148,182 | +0.04(+0.12%) |
Sep 13, 2010 | 32.08 | 32.25 | 31.27 | 31.47 | 771,284 | -0.22(-0.68%) |
Sep 10, 2010 | 32.73 | 32.74 | 31.49 | 31.69 | 1,038,204 | -1.27(-3.86%) |
Sep 09, 2010 | 33.50 | 33.55 | 32.75 | 32.96 | 997,279 | +0.64(+1.99%) |
Sep 08, 2010 | 32.77 | 32.86 | 32.29 | 32.32 | 584,029 | +0.29(+0.92%) |
Sep 07, 2010 | 32.27 | 32.75 | 31.97 | 32.02 | 393,171 | -0.91(-2.76%) |
Sep 03, 2010 | 33.53 | 33.59 | 32.78 | 32.93 | 2,254,531 | -0.11(-0.32%) |
Sep 02, 2010 | 33.00 | 33.25 | 32.40 | 33.04 | 233 | -0.26(-0.77%) |
Sep 01, 2010 | 32.82 | 33.29 | 32.64 | 33.29 | 1,123,114 | +1.02(+3.17%) |
Aug 31, 2010 | 32.22 | 32.55 | 31.79 | 32.27 | 1,090 | +0.69(+2.19%) |
Aug 30, 2010 | 32.29 | 32.36 | 31.39 | 31.58 | 1,788,813 | -0.99(-3.03%) |
Aug 27, 2010 | 32.56 | 32.62 | 31.72 | 32.56 | 884,699 | +1.30(+4.17%) |
Aug 26, 2010 | 31.04 | 31.47 | 30.83 | 31.26 | 715,076 | +0.11(+0.37%) |
Aug 25, 2010 | 31.02 | 31.32 | 30.56 | 31.15 | 1,005,620 | -0.20(-0.63%) |
Aug 24, 2010 | 30.68 | 31.38 | 30.66 | 31.34 | 967,908 | +0.42(+1.37%) |
Aug 23, 2010 | 30.91 | 31.13 | 30.72 | 30.92 | 769,088 | -0.01(-0.04%) |
Aug 20, 2010 | 30.41 | 30.96 | 30.20 | 30.94 | 1,370,619 | +0.45(+1.49%) |
Aug 19, 2010 | 30.83 | 30.84 | 30.19 | 30.48 | 831,962 | -0.32(-1.03%) |
Aug 18, 2010 | 31.36 | 31.40 | 30.67 | 30.80 | 932,038 | -0.46(-1.47%) |
Aug 17, 2010 | 31.32 | 31.43 | 31.09 | 31.26 | 542,230 | +0.12(+0.38%) |
Aug 16, 2010 | 30.40 | 31.14 | 30.31 | 31.14 | 800,842 | +0.54(+1.75%) |
Aug 13, 2010 | 30.60 | 30.99 | 30.18 | 30.60 | 1,384,013 | +0.45(+1.51%) |
Aug 12, 2010 | 29.36 | 30.20 | 29.30 | 30.15 | 620,309 | +0.62(+2.10%) |
Aug 11, 2010 | 29.57 | 29.75 | 29.39 | 29.53 | 860,579 | -0.45(-1.51%) |
Aug 10, 2010 | 29.63 | 30.12 | 29.50 | 29.98 | 774,920 | +0.00(+0.00%) |
Aug 09, 2010 | 30.11 | 30.22 | 29.92 | 29.98 | 753,976 | +0.16(+0.54%) |
Aug 06, 2010 | 29.82 | 30.07 | 29.52 | 29.82 | 1,087,595 | +0.21(+0.70%) |
Aug 05, 2010 | 29.85 | 29.86 | 29.50 | 29.61 | 1,269,198 | +0.26(+0.88%) |
Aug 04, 2010 | 30.56 | 30.56 | 28.91 | 29.36 | 2,881,381 | -1.15(-3.76%) |
Aug 03, 2010 | 30.58 | 30.78 | 30.39 | 30.50 | 1,723,326 | -0.18(-0.58%) |
Aug 02, 2010 | 30.98 | 31.05 | 30.43 | 30.68 | 1,767,623 | +0.84(+2.81%) |
Jul 30, 2010 | 29.84 | 30.86 | 29.69 | 29.84 | 3,029,883 | -0.65(-2.12%) |
Jul 29, 2010 | 31.69 | 31.80 | 29.98 | 30.49 | 1,555,343 | -1.03(-3.26%) |
Jul 28, 2010 | 32.14 | 32.62 | 31.35 | 31.52 | 1,139,254 | -1.92(-5.75%) |
Jul 27, 2010 | 33.35 | 33.54 | 33.14 | 33.44 | 749,429 | +0.41(+1.24%) |
Jul 26, 2010 | 32.99 | 33.11 | 32.76 | 33.03 | 841,463 | -0.28(-0.83%) |
Jul 23, 2010 | 32.93 | 33.31 | 32.68 | 33.31 | 759,581 | +0.25(+0.76%) |
Jul 22, 2010 | 32.68 | 33.15 | 32.64 | 33.05 | 764,475 | +0.79(+2.45%) |
Jul 21, 2010 | 32.86 | 32.92 | 32.16 | 32.27 | 736,624 | -0.48(-1.47%) |
Jul 20, 2010 | 32.24 | 32.88 | 32.14 | 32.75 | 570,389 | +0.50(+1.56%) |
Jul 19, 2010 | 32.67 | 32.94 | 32.22 | 32.24 | 615,890 | -0.54(-1.65%) |
Jul 16, 2010 | 32.78 | 33.44 | 32.64 | 32.78 | 830,525 | -0.67(-2.00%) |
Jul 15, 2010 | 33.85 | 33.85 | 33.12 | 33.45 | 641,451 | -0.54(-1.58%) |
Jul 14, 2010 | 33.33 | 34.02 | 33.14 | 33.99 | 761,899 | +0.63(+1.88%) |
Jul 13, 2010 | 33.24 | 33.53 | 33.05 | 33.36 | 579,473 | +0.60(+1.82%) |
Jul 12, 2010 | 33.18 | 33.22 | 32.59 | 32.77 | 596,756 | -0.56(-1.69%) |
Jul 09, 2010 | 33.33 | 33.43 | 32.92 | 33.33 | 689,459 | +0.40(+1.21%) |
Jul 08, 2010 | 33.46 | 33.46 | 32.54 | 32.93 | 1,000,893 | -0.50(-1.48%) |
Jul 07, 2010 | 33.28 | 33.63 | 33.20 | 33.43 | 612,160 | +0.14(+0.41%) |
Jul 06, 2010 | 33.38 | 33.63 | 33.02 | 33.29 | 1,390 | +0.39(+1.19%) |
Jul 02, 2010 | 32.90 | 33.33 | 32.72 | 32.90 | 781,224 | +0.10(+0.29%) |