Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.52 | 31.20 | 30.52 | 30.86 | 823,484 | +0.40(+1.31%) |
Sep 29, 2010 | 30.36 | 30.50 | 30.18 | 30.46 | 252,078 | +0.08(+0.26%) |
Sep 28, 2010 | 30.16 | 30.45 | 29.91 | 30.38 | 184,268 | +0.23(+0.76%) |
Sep 27, 2010 | 30.25 | 30.29 | 29.82 | 30.15 | 472,400 | -0.13(-0.43%) |
Sep 24, 2010 | 30.25 | 30.52 | 29.91 | 30.28 | 331,550 | +0.40(+1.34%) |
Sep 23, 2010 | 29.45 | 30.09 | 29.38 | 29.88 | 445,464 | +0.20(+0.67%) |
Sep 22, 2010 | 29.55 | 30.00 | 29.27 | 29.68 | 296,776 | +0.04(+0.15%) |
Sep 21, 2010 | 30.32 | 30.45 | 29.61 | 29.64 | 563,794 | -0.79(-2.61%) |
Sep 20, 2010 | 30.00 | 30.50 | 29.84 | 30.43 | 368,366 | +0.46(+1.55%) |
Sep 17, 2010 | 29.61 | 30.07 | 29.55 | 29.96 | 556,730 | +0.46(+1.56%) |
Sep 15, 2010 | 28.98 | 29.61 | 28.79 | 29.50 | 445,574 | +0.38(+1.29%) |
Sep 14, 2010 | 28.84 | 29.31 | 28.77 | 29.13 | 324,520 | +0.27(+0.94%) |
Sep 13, 2010 | 28.88 | 29.10 | 28.77 | 28.86 | 484,936 | +0.12(+0.42%) |
Sep 10, 2010 | 28.67 | 28.93 | 28.46 | 28.74 | 210,424 | +0.07(+0.24%) |
Sep 09, 2010 | 29.11 | 29.27 | 28.64 | 28.67 | 324,894 | -0.15(-0.52%) |
Sep 08, 2010 | 28.70 | 29.08 | 28.65 | 28.82 | 257,188 | +0.09(+0.33%) |
Sep 07, 2010 | 29.73 | 29.73 | 28.57 | 28.73 | 334,248 | -0.42(-1.46%) |
Sep 03, 2010 | 29.26 | 29.67 | 28.97 | 29.15 | 447,124 | +0.13(+0.45%) |
Sep 02, 2010 | 28.48 | 29.07 | 28.48 | 29.02 | 245,646 | +0.45(+1.58%) |
Sep 01, 2010 | 28.02 | 28.59 | 27.77 | 28.57 | 466,814 | +0.93(+3.38%) |
Aug 31, 2010 | 27.65 | 27.98 | 27.52 | 27.64 | 527,328 | -0.11(-0.41%) |
Aug 30, 2010 | 28.36 | 28.52 | 27.75 | 27.75 | 403,780 | -0.75(-2.61%) |
Aug 27, 2010 | 28.11 | 28.64 | 27.76 | 28.50 | 388,452 | +0.57(+2.04%) |
Aug 26, 2010 | 28.17 | 28.22 | 27.86 | 27.93 | 356,520 | -0.09(-0.34%) |
Aug 25, 2010 | 27.59 | 28.16 | 27.55 | 28.02 | 682,608 | +0.18(+0.63%) |
Aug 24, 2010 | 28.04 | 28.21 | 27.40 | 27.84 | 724,094 | -0.55(-1.95%) |
Aug 23, 2010 | 28.57 | 28.83 | 28.38 | 28.40 | 346,906 | -0.12(-0.44%) |
Aug 20, 2010 | 28.26 | 28.55 | 28.14 | 28.52 | 391,166 | +0.07(+0.25%) |
Aug 19, 2010 | 28.39 | 28.59 | 28.13 | 28.45 | 573,908 | -0.12(-0.42%) |
Aug 18, 2010 | 28.40 | 28.82 | 28.00 | 28.57 | 248,898 | +0.11(+0.40%) |
Aug 17, 2010 | 28.27 | 28.75 | 28.21 | 28.46 | 357,058 | +0.37(+1.32%) |
Aug 16, 2010 | 27.93 | 28.30 | 27.89 | 28.09 | 520,616 | -0.05(-0.18%) |
Aug 13, 2010 | 28.14 | 28.47 | 28.02 | 28.14 | 340,164 | -0.13(-0.46%) |
Aug 12, 2010 | 28.20 | 28.51 | 27.85 | 28.27 | 347,678 | -0.24(-0.84%) |
Aug 11, 2010 | 29.02 | 29.28 | 28.29 | 28.51 | 639,866 | -0.83(-2.85%) |
Aug 10, 2010 | 29.77 | 29.81 | 29.33 | 29.34 | 695,344 | -0.55(-1.84%) |
Aug 09, 2010 | 29.68 | 30.08 | 29.68 | 29.89 | 292,604 | +0.29(+0.98%) |
Aug 06, 2010 | 29.43 | 29.70 | 29.28 | 29.60 | 421,880 | -0.18(-0.59%) |
Aug 05, 2010 | 29.82 | 30.07 | 29.65 | 29.78 | 511,246 | -0.29(-0.95%) |
Aug 04, 2010 | 29.75 | 30.07 | 29.70 | 30.07 | 544,730 | +0.43(+1.45%) |
Aug 03, 2010 | 29.75 | 29.85 | 29.51 | 29.64 | 756,006 | -0.19(-0.65%) |
Aug 02, 2010 | 29.82 | 29.98 | 29.52 | 29.83 | 509,278 | +0.46(+1.57%) |
Jul 30, 2010 | 28.95 | 29.43 | 28.75 | 29.37 | 391,104 | +0.16(+0.53%) |
Jul 29, 2010 | 29.95 | 30.05 | 28.91 | 29.21 | 639,026 | -0.32(-1.10%) |
Jul 28, 2010 | 30.41 | 30.61 | 29.47 | 29.54 | 1,044,608 | -0.81(-2.67%) |
Jul 27, 2010 | 30.28 | 30.79 | 30.25 | 30.35 | 791,032 | +0.16(+0.53%) |
Jul 26, 2010 | 30.00 | 30.34 | 29.75 | 30.19 | 882,016 | +0.25(+0.82%) |
Jul 23, 2010 | 30.66 | 30.66 | 29.27 | 29.95 | 1,486,456 | -1.08(-3.48%) |
Jul 22, 2010 | 30.00 | 31.09 | 29.91 | 31.02 | 1,254,168 | +1.29(+4.32%) |
Jul 21, 2010 | 30.70 | 30.70 | 29.73 | 29.74 | 700,010 | -0.74(-2.43%) |
Jul 20, 2010 | 29.52 | 30.58 | 29.25 | 30.48 | 1,053,166 | +0.66(+2.20%) |
Jul 19, 2010 | 30.43 | 30.43 | 29.75 | 29.82 | 1,225,656 | -0.62(-2.04%) |
Jul 16, 2010 | 31.14 | 31.18 | 30.43 | 30.45 | 629,118 | -0.84(-2.70%) |
Jul 15, 2010 | 31.70 | 31.87 | 30.87 | 31.29 | 558,998 | -0.38(-1.18%) |
Jul 14, 2010 | 31.72 | 32.00 | 31.50 | 31.66 | 380,766 | -0.21(-0.64%) |
Jul 13, 2010 | 31.91 | 32.00 | 31.73 | 31.87 | 426,016 | +0.17(+0.52%) |
Jul 12, 2010 | 31.71 | 32.00 | 31.48 | 31.70 | 296,164 | -0.16(-0.50%) |
Jul 09, 2010 | 31.33 | 31.90 | 31.33 | 31.86 | 328,822 | +0.50(+1.59%) |
Jul 08, 2010 | 31.82 | 31.98 | 31.00 | 31.36 | 499,340 | -0.28(-0.89%) |
Jul 07, 2010 | 30.27 | 31.71 | 30.27 | 31.65 | 503,100 | +1.49(+4.95%) |
Jul 06, 2010 | 30.92 | 31.07 | 30.01 | 30.16 | 499,208 | -0.29(-0.94%) |
Jul 02, 2010 | 30.53 | 30.75 | 30.29 | 30.44 | 175,950 | +0.06(+0.20%) |