Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.60 | 31.03 | 30.34 | 30.60 | 39,958 | -0.17(-0.54%) |
Sep 29, 2010 | 30.64 | 31.08 | 30.52 | 30.77 | 267 | -0.02(-0.06%) |
Sep 28, 2010 | 30.58 | 30.85 | 30.19 | 30.79 | 1,336 | +0.24(+0.80%) |
Sep 27, 2010 | 30.76 | 30.86 | 30.49 | 30.54 | 7,219,453 | -0.17(-0.55%) |
Sep 24, 2010 | 29.91 | 30.73 | 29.79 | 30.71 | 7,346,811 | +1.10(+3.70%) |
Sep 23, 2010 | 29.61 | 30.19 | 29.47 | 29.61 | 973 | -0.54(-1.77%) |
Sep 22, 2010 | 30.26 | 30.44 | 30.03 | 30.15 | 6,062,794 | -0.24(-0.78%) |
Sep 21, 2010 | 30.40 | 30.79 | 30.27 | 30.39 | 7,835,172 | +0.18(+0.61%) |
Sep 20, 2010 | 30.00 | 30.54 | 29.93 | 30.20 | 9,342,594 | +0.29(+0.98%) |
Sep 17, 2010 | 29.91 | 29.93 | 29.43 | 29.91 | 11,343,548 | +0.33(+1.11%) |
Sep 15, 2010 | 29.58 | 29.98 | 29.50 | 29.58 | 9,393,361 | -0.23(-0.78%) |
Sep 14, 2010 | 29.52 | 29.99 | 29.42 | 29.81 | 7,752 | +0.17(+0.57%) |
Sep 13, 2010 | 29.79 | 29.84 | 29.46 | 29.64 | 7,068,707 | +0.19(+0.66%) |
Sep 10, 2010 | 29.50 | 29.74 | 29.38 | 29.45 | 5,495,556 | +0.03(+0.09%) |
Sep 09, 2010 | 29.91 | 29.93 | 29.23 | 29.42 | 7,707,836 | -0.13(-0.44%) |
Sep 08, 2010 | 29.41 | 29.85 | 29.33 | 29.55 | 8,155,408 | +0.24(+0.83%) |
Sep 07, 2010 | 29.24 | 29.62 | 29.18 | 29.31 | 2,780 | -0.16(-0.56%) |
Sep 03, 2010 | 29.11 | 29.78 | 29.11 | 29.48 | 8,421,960 | +0.56(+1.93%) |
Sep 02, 2010 | 28.61 | 28.96 | 28.55 | 28.92 | 6,297,552 | +0.35(+1.22%) |
Sep 01, 2010 | 27.73 | 28.69 | 27.64 | 28.57 | 9,593,091 | +1.34(+4.92%) |
Aug 31, 2010 | 27.21 | 27.50 | 26.82 | 27.23 | 36,186 | +0.16(+0.58%) |
Aug 30, 2010 | 27.53 | 27.83 | 27.05 | 27.07 | 5,139,829 | -0.49(-1.78%) |
Aug 27, 2010 | 27.16 | 27.62 | 26.90 | 27.56 | 12,047,227 | +0.60(+2.23%) |
Aug 26, 2010 | 27.06 | 27.44 | 26.86 | 26.96 | 1,611 | +0.09(+0.33%) |
Aug 25, 2010 | 26.50 | 27.20 | 26.28 | 26.87 | 12,698,560 | +0.09(+0.32%) |
Aug 24, 2010 | 26.81 | 26.96 | 26.19 | 26.79 | 1,812 | -0.34(-1.26%) |
Aug 23, 2010 | 27.76 | 27.89 | 27.07 | 27.13 | 7,548,931 | -0.52(-1.89%) |
Aug 20, 2010 | 27.45 | 27.69 | 27.15 | 27.65 | 7,395,824 | -0.09(-0.32%) |
Aug 19, 2010 | 28.09 | 28.24 | 27.39 | 27.74 | 1,812 | -0.56(-1.97%) |
Aug 18, 2010 | 27.87 | 28.46 | 27.70 | 28.30 | 8,567,409 | +0.43(+1.54%) |
Aug 17, 2010 | 27.55 | 28.18 | 27.55 | 27.87 | 6,899,896 | +0.66(+2.41%) |
Aug 16, 2010 | 26.90 | 27.34 | 26.90 | 27.22 | 5,483,475 | -0.13(-0.49%) |
Aug 13, 2010 | 27.35 | 27.79 | 27.28 | 27.35 | 5,621,972 | -0.14(-0.50%) |
Aug 12, 2010 | 27.32 | 27.57 | 27.00 | 27.49 | 6,855,930 | -0.17(-0.62%) |
Aug 11, 2010 | 28.46 | 28.46 | 27.42 | 27.66 | 268 | -1.14(-3.94%) |
Aug 10, 2010 | 28.79 | 29.01 | 28.46 | 28.79 | 268 | -0.30(-1.02%) |
Aug 09, 2010 | 28.89 | 29.13 | 28.66 | 29.09 | 6,939,199 | +0.41(+1.41%) |
Aug 06, 2010 | 28.69 | 28.86 | 28.11 | 28.69 | 7,593,662 | -0.18(-0.63%) |
Aug 05, 2010 | 28.48 | 28.97 | 28.39 | 28.87 | 8,287,744 | +0.21(+0.73%) |
Aug 04, 2010 | 28.51 | 28.76 | 28.43 | 28.66 | 5,701,148 | +0.16(+0.56%) |
Aug 03, 2010 | 28.25 | 28.63 | 28.00 | 28.50 | 5,428,321 | +0.10(+0.37%) |
Aug 02, 2010 | 28.23 | 28.46 | 27.86 | 28.40 | 8,395,224 | +0.59(+2.13%) |
Jul 30, 2010 | 27.80 | 27.98 | 27.11 | 27.80 | 7,508,757 | +0.12(+0.43%) |
Jul 29, 2010 | 28.03 | 28.23 | 27.54 | 27.68 | 8,494,217 | -0.13(-0.48%) |
Jul 28, 2010 | 27.82 | 27.90 | 27.36 | 27.82 | 1,084 | +0.03(+0.11%) |
Jul 27, 2010 | 27.79 | 28.30 | 27.69 | 27.79 | 1,718 | -0.31(-1.10%) |
Jul 26, 2010 | 27.76 | 28.48 | 27.52 | 28.10 | 11,590,770 | +0.58(+2.11%) |
Jul 23, 2010 | 27.06 | 27.68 | 27.01 | 27.52 | 11,801,069 | +0.56(+2.07%) |
Jul 22, 2010 | 26.62 | 27.50 | 26.27 | 26.96 | 805 | +1.22(+4.75%) |
Jul 21, 2010 | 26.32 | 26.32 | 25.43 | 25.74 | 10,799,083 | -0.19(-0.73%) |
Jul 20, 2010 | 25.93 | 25.95 | 24.89 | 25.93 | 13,653,509 | +0.47(+1.84%) |
Jul 19, 2010 | 25.76 | 25.79 | 25.13 | 25.46 | 11,716,485 | -0.16(-0.64%) |
Jul 16, 2010 | 25.62 | 26.78 | 25.49 | 25.62 | 16,956,750 | -1.15(-4.30%) |
Jul 15, 2010 | 27.05 | 27.09 | 26.56 | 26.77 | 9,320,349 | -0.26(-0.95%) |
Jul 14, 2010 | 26.83 | 27.19 | 26.59 | 27.03 | 6,935,600 | +0.06(+0.21%) |
Jul 13, 2010 | 27.42 | 27.59 | 26.69 | 26.97 | 268 | -0.09(-0.34%) |
Jul 12, 2010 | 26.54 | 27.15 | 26.45 | 27.07 | 10,394,405 | +0.36(+1.37%) |
Jul 09, 2010 | 26.70 | 26.85 | 26.39 | 26.70 | 8,638,776 | +0.31(+1.16%) |
Jul 08, 2010 | 26.34 | 26.69 | 26.10 | 26.40 | 268 | +0.24(+0.93%) |
Jul 07, 2010 | 25.21 | 26.18 | 25.00 | 26.15 | 14,503,250 | +1.05(+4.17%) |
Jul 06, 2010 | 26.05 | 26.05 | 24.91 | 25.11 | 4,084 | -0.35(-1.37%) |
Jul 02, 2010 | 25.46 | 26.26 | 25.31 | 25.46 | 13,102,959 | -0.40(-1.55%) |