Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.16 | 31.84 | 31.00 | 31.17 | 7,662,045 | -0.07(-0.22%) |
Sep 29, 2010 | 31.14 | 31.41 | 31.02 | 31.24 | 5,817,425 | -0.11(-0.34%) |
Sep 28, 2010 | 31.17 | 31.44 | 30.64 | 31.34 | 6,471,537 | +0.25(+0.80%) |
Sep 27, 2010 | 31.57 | 31.57 | 31.00 | 31.10 | 5,724,566 | -0.44(-1.39%) |
Sep 24, 2010 | 31.00 | 31.56 | 31.00 | 31.53 | 5,715,561 | +0.87(+2.85%) |
Sep 23, 2010 | 30.66 | 31.18 | 30.56 | 30.66 | 893 | -0.32(-1.03%) |
Sep 22, 2010 | 31.30 | 31.44 | 30.77 | 30.98 | 6,223,024 | -0.45(-1.42%) |
Sep 21, 2010 | 31.46 | 31.57 | 31.13 | 31.43 | 6,873,791 | +0.00(+0.00%) |
Sep 20, 2010 | 31.24 | 31.50 | 30.98 | 31.43 | 6,531,548 | +0.35(+1.12%) |
Sep 17, 2010 | 31.08 | 31.27 | 30.88 | 31.08 | 8,724,010 | +0.18(+0.57%) |
Sep 15, 2010 | 30.75 | 30.95 | 30.61 | 30.90 | 6,933,467 | +0.02(+0.07%) |
Sep 14, 2010 | 30.70 | 31.06 | 30.53 | 30.88 | 6,917,679 | +0.17(+0.55%) |
Sep 13, 2010 | 30.72 | 30.92 | 30.56 | 30.71 | 5,930,499 | +0.35(+1.14%) |
Sep 10, 2010 | 29.90 | 30.42 | 29.74 | 30.36 | 6,394,619 | +0.60(+2.00%) |
Sep 09, 2010 | 30.34 | 30.44 | 29.65 | 29.77 | 5,751,308 | -0.16(-0.52%) |
Sep 08, 2010 | 29.72 | 30.16 | 29.72 | 29.92 | 5,385,063 | +0.18(+0.62%) |
Sep 07, 2010 | 30.13 | 30.27 | 29.68 | 29.74 | 1,151 | -0.63(-2.08%) |
Sep 03, 2010 | 30.05 | 30.68 | 30.05 | 30.37 | 8,001,398 | +0.57(+1.93%) |
Sep 02, 2010 | 29.05 | 29.80 | 29.05 | 29.80 | 475 | +0.80(+2.76%) |
Sep 01, 2010 | 28.08 | 29.16 | 27.98 | 29.00 | 9,411,797 | +1.31(+4.71%) |
Aug 31, 2010 | 27.68 | 27.87 | 27.16 | 27.69 | 24,423 | +0.01(+0.05%) |
Aug 30, 2010 | 27.96 | 28.19 | 27.54 | 27.68 | 4,312,182 | -0.45(-1.59%) |
Aug 27, 2010 | 27.57 | 28.15 | 27.23 | 28.12 | 5,826,547 | +0.54(+1.95%) |
Aug 26, 2010 | 27.78 | 27.92 | 27.36 | 27.58 | 6,456,262 | +0.05(+0.18%) |
Aug 25, 2010 | 27.62 | 27.73 | 27.01 | 27.53 | 10,807,043 | -0.37(-1.32%) |
Aug 24, 2010 | 28.15 | 28.17 | 27.46 | 27.90 | 1,793 | -0.58(-2.04%) |
Aug 23, 2010 | 28.92 | 29.12 | 28.47 | 28.48 | 4,447,150 | -0.34(-1.18%) |
Aug 20, 2010 | 28.63 | 28.90 | 28.41 | 28.83 | 6,314,358 | -0.09(-0.32%) |
Aug 19, 2010 | 29.71 | 29.71 | 28.70 | 28.92 | 1,440 | -0.99(-3.30%) |
Aug 18, 2010 | 29.98 | 30.07 | 29.60 | 29.90 | 5,698,190 | +0.05(+0.17%) |
Aug 17, 2010 | 29.49 | 30.30 | 29.33 | 29.85 | 142 | +0.85(+2.94%) |
Aug 16, 2010 | 28.89 | 29.13 | 28.53 | 29.00 | 4,155,363 | -0.10(-0.34%) |
Aug 13, 2010 | 29.10 | 29.23 | 28.92 | 29.10 | 4,595,638 | +0.02(+0.07%) |
Aug 12, 2010 | 28.98 | 29.25 | 28.92 | 29.08 | 4,881,096 | -0.37(-1.24%) |
Aug 11, 2010 | 29.98 | 30.07 | 29.27 | 29.44 | 1,160 | -1.13(-3.71%) |
Aug 10, 2010 | 30.66 | 30.77 | 30.26 | 30.58 | 4,843,628 | -0.33(-1.07%) |
Aug 09, 2010 | 31.04 | 31.06 | 30.75 | 30.91 | 2,989,912 | +0.08(+0.27%) |
Aug 06, 2010 | 30.82 | 31.02 | 30.32 | 30.82 | 4,643,265 | -0.25(-0.79%) |
Aug 05, 2010 | 30.75 | 31.11 | 30.71 | 31.07 | 4,500,683 | +0.10(+0.32%) |
Aug 04, 2010 | 30.54 | 31.10 | 30.46 | 30.97 | 6,779,919 | +0.59(+1.95%) |
Aug 03, 2010 | 30.69 | 30.70 | 30.30 | 30.38 | 7,167,944 | -0.42(-1.35%) |
Aug 02, 2010 | 30.75 | 30.93 | 30.51 | 30.80 | 6,421,093 | +0.61(+2.03%) |
Jul 30, 2010 | 30.18 | 30.32 | 29.44 | 30.18 | 6,301,123 | +0.07(+0.25%) |
Jul 29, 2010 | 30.08 | 30.72 | 29.75 | 30.11 | 9,966,595 | -0.34(-1.12%) |
Jul 28, 2010 | 30.45 | 30.63 | 30.28 | 30.45 | 869 | -0.13(-0.44%) |
Jul 27, 2010 | 30.58 | 31.20 | 30.54 | 30.58 | 1,161 | -0.32(-1.05%) |
Jul 26, 2010 | 30.60 | 31.15 | 30.54 | 30.91 | 7,739,224 | +0.27(+0.90%) |
Jul 23, 2010 | 30.51 | 30.89 | 29.93 | 30.63 | 11,569,962 | +0.59(+1.97%) |
Jul 22, 2010 | 29.32 | 30.13 | 29.30 | 30.04 | 142 | +1.08(+3.72%) |
Jul 21, 2010 | 29.20 | 29.53 | 28.77 | 28.96 | 6,948,375 | -0.05(-0.17%) |
Jul 20, 2010 | 29.01 | 29.06 | 27.89 | 29.01 | 6,238,865 | +0.60(+2.11%) |
Jul 19, 2010 | 28.30 | 28.56 | 28.19 | 28.42 | 5,644,322 | +0.11(+0.40%) |
Jul 16, 2010 | 28.30 | 29.26 | 28.23 | 28.30 | 7,833,905 | -0.89(-3.06%) |
Jul 15, 2010 | 29.40 | 29.62 | 28.68 | 29.20 | 7,416,180 | -0.16(-0.55%) |
Jul 14, 2010 | 29.33 | 29.60 | 29.15 | 29.36 | 5,005,789 | -0.11(-0.38%) |
Jul 13, 2010 | 29.17 | 29.65 | 29.09 | 29.47 | 6,664,709 | +0.73(+2.52%) |
Jul 12, 2010 | 28.96 | 29.13 | 28.64 | 28.75 | 4,220,876 | -0.32(-1.09%) |
Jul 09, 2010 | 29.06 | 29.12 | 28.59 | 29.06 | 7,097,662 | +0.38(+1.33%) |
Jul 08, 2010 | 28.64 | 28.77 | 28.28 | 28.68 | 5,595,868 | +0.39(+1.37%) |
Jul 07, 2010 | 27.28 | 28.30 | 27.26 | 28.30 | 8,431,601 | +1.04(+3.80%) |
Jul 06, 2010 | 27.56 | 27.71 | 27.02 | 27.26 | 3,567 | +0.13(+0.47%) |
Jul 02, 2010 | 27.13 | 27.49 | 26.88 | 27.13 | 7,243,224 | -0.01(-0.05%) |