Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 34.21 | 34.65 | 33.87 | 34.20 | 17,963 | +0.15(+0.44%) |
Sep 29, 2010 | 34.15 | 34.26 | 33.91 | 34.05 | 4,041,081 | -0.20(-0.57%) |
Sep 28, 2010 | 33.95 | 34.34 | 33.56 | 34.25 | 3,505,856 | +0.35(+1.03%) |
Sep 27, 2010 | 34.12 | 34.25 | 33.85 | 33.90 | 4,021,877 | -0.10(-0.30%) |
Sep 24, 2010 | 33.60 | 34.17 | 33.52 | 34.00 | 5,875,975 | +1.08(+3.27%) |
Sep 23, 2010 | 32.92 | 33.47 | 32.87 | 32.92 | 4,163,758 | -0.68(-2.02%) |
Sep 22, 2010 | 34.01 | 34.18 | 33.36 | 33.60 | 5,823,841 | -0.52(-1.52%) |
Sep 21, 2010 | 34.03 | 34.43 | 33.92 | 34.12 | 5,713,831 | +0.12(+0.34%) |
Sep 20, 2010 | 33.57 | 34.11 | 33.41 | 34.01 | 7,772,503 | +0.61(+1.84%) |
Sep 17, 2010 | 33.39 | 34.11 | 33.36 | 33.39 | 29,730,590 | -0.60(-1.76%) |
Sep 15, 2010 | 33.89 | 33.99 | 33.51 | 33.99 | 5,863,765 | +0.22(+0.64%) |
Sep 14, 2010 | 33.64 | 33.96 | 33.35 | 33.78 | 5,838,053 | +0.13(+0.39%) |
Sep 13, 2010 | 33.29 | 33.74 | 33.28 | 33.65 | 5,114,704 | +0.62(+1.88%) |
Sep 10, 2010 | 32.64 | 33.09 | 32.56 | 33.02 | 4,270,363 | +0.41(+1.26%) |
Sep 09, 2010 | 32.95 | 33.21 | 32.41 | 32.61 | 4,261,468 | -0.09(-0.27%) |
Sep 08, 2010 | 32.44 | 33.02 | 32.44 | 32.70 | 5,903,255 | +0.20(+0.62%) |
Sep 07, 2010 | 32.40 | 32.60 | 32.25 | 32.50 | 650 | +0.00(+0.00%) |
Sep 03, 2010 | 32.32 | 32.58 | 32.14 | 32.50 | 5,887,178 | +0.53(+1.67%) |
Sep 02, 2010 | 31.03 | 32.02 | 30.96 | 31.96 | 9,898,666 | +1.07(+3.46%) |
Sep 01, 2010 | 30.28 | 30.97 | 30.20 | 30.89 | 4,733,438 | +1.10(+3.68%) |
Aug 31, 2010 | 29.76 | 30.12 | 29.46 | 29.80 | 18,106 | -0.02(-0.07%) |
Aug 30, 2010 | 30.08 | 30.30 | 29.73 | 29.82 | 3,644,471 | -0.40(-1.34%) |
Aug 27, 2010 | 29.60 | 30.30 | 29.29 | 30.22 | 5,191,750 | +0.38(+1.26%) |
Aug 26, 2010 | 29.85 | 29.96 | 29.43 | 29.85 | 138 | +0.14(+0.46%) |
Aug 25, 2010 | 29.56 | 29.82 | 29.13 | 29.71 | 4,708,028 | -0.06(-0.19%) |
Aug 24, 2010 | 29.88 | 29.91 | 29.51 | 29.77 | 952 | -0.45(-1.48%) |
Aug 23, 2010 | 30.60 | 30.73 | 30.17 | 30.22 | 4,805,904 | -0.19(-0.62%) |
Aug 20, 2010 | 30.17 | 30.47 | 30.03 | 30.40 | 4,809,153 | +0.04(+0.14%) |
Aug 19, 2010 | 30.67 | 30.78 | 30.29 | 30.36 | 814 | -0.42(-1.36%) |
Aug 18, 2010 | 30.97 | 31.07 | 30.73 | 30.78 | 8,405,949 | -0.69(-2.18%) |
Aug 17, 2010 | 30.95 | 31.85 | 30.95 | 31.46 | 6,009,686 | +0.68(+2.21%) |
Aug 16, 2010 | 30.83 | 31.05 | 30.53 | 30.79 | 5,280,282 | -0.28(-0.91%) |
Aug 13, 2010 | 31.07 | 31.35 | 30.95 | 31.07 | 3,400,455 | -0.12(-0.39%) |
Aug 12, 2010 | 30.93 | 31.36 | 30.91 | 31.19 | 5,733,571 | -0.30(-0.94%) |
Aug 11, 2010 | 32.09 | 32.13 | 31.31 | 31.49 | 650 | -1.17(-3.58%) |
Aug 10, 2010 | 32.65 | 32.79 | 32.37 | 32.66 | 5,406,064 | -0.35(-1.05%) |
Aug 09, 2010 | 33.02 | 33.19 | 32.69 | 33.00 | 3,249,528 | +0.06(+0.20%) |
Aug 06, 2010 | 32.94 | 33.08 | 32.51 | 32.94 | 5,291,173 | -0.02(-0.07%) |
Aug 05, 2010 | 32.74 | 33.21 | 32.61 | 32.96 | 4,570,968 | +0.07(+0.22%) |
Aug 04, 2010 | 32.71 | 33.00 | 32.49 | 32.89 | 5,120,942 | +0.42(+1.29%) |
Aug 03, 2010 | 32.27 | 32.59 | 32.17 | 32.47 | 6,061,744 | +0.14(+0.42%) |
Aug 02, 2010 | 31.97 | 32.48 | 31.77 | 32.33 | 5,596,286 | +0.92(+2.92%) |
Jul 30, 2010 | 31.41 | 31.59 | 30.72 | 31.41 | 5,074,684 | +0.12(+0.39%) |
Jul 29, 2010 | 31.54 | 31.71 | 31.12 | 31.29 | 5,818,037 | -0.18(-0.57%) |
Jul 28, 2010 | 31.47 | 31.60 | 31.13 | 31.47 | 487 | +0.00(+0.00%) |
Jul 27, 2010 | 31.47 | 31.82 | 31.34 | 31.47 | 650 | +0.04(+0.14%) |
Jul 26, 2010 | 31.42 | 31.52 | 31.02 | 31.43 | 5,957,878 | +0.15(+0.49%) |
Jul 23, 2010 | 30.55 | 31.31 | 30.42 | 31.28 | 8,775,121 | +0.81(+2.65%) |
Jul 22, 2010 | 31.01 | 31.01 | 30.09 | 30.47 | 13,103,263 | +0.09(+0.31%) |
Jul 21, 2010 | 31.12 | 31.32 | 30.29 | 30.37 | 8,405,326 | -0.50(-1.61%) |
Jul 20, 2010 | 30.87 | 30.96 | 29.88 | 30.87 | 10,239,218 | -0.07(-0.23%) |
Jul 19, 2010 | 30.95 | 31.11 | 30.53 | 30.95 | 5,140,463 | +0.11(+0.35%) |
Jul 16, 2010 | 30.84 | 31.64 | 30.76 | 30.84 | 4,334,335 | -0.69(-2.18%) |
Jul 15, 2010 | 31.80 | 31.81 | 31.18 | 31.52 | 4,832,528 | -0.36(-1.13%) |
Jul 14, 2010 | 31.73 | 32.12 | 31.50 | 31.88 | 5,638,391 | -0.02(-0.07%) |
Jul 13, 2010 | 31.93 | 32.19 | 31.62 | 31.91 | 276 | +0.95(+3.08%) |
Jul 12, 2010 | 31.26 | 31.32 | 30.83 | 30.95 | 3,871,269 | -0.34(-1.08%) |
Jul 09, 2010 | 31.29 | 31.35 | 31.00 | 31.29 | 3,450,195 | +0.21(+0.67%) |
Jul 08, 2010 | 30.89 | 31.18 | 30.72 | 31.08 | 830 | +0.40(+1.29%) |
Jul 07, 2010 | 29.76 | 30.70 | 29.70 | 30.68 | 4,751,737 | +0.92(+3.11%) |
Jul 06, 2010 | 30.06 | 30.33 | 29.46 | 29.76 | 2,140 | +0.06(+0.19%) |
Jul 02, 2010 | 29.70 | 30.30 | 29.58 | 29.70 | 6,086,335 | -0.32(-1.06%) |