Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.13 | 32.75 | 31.95 | 32.04 | 497,695 | +0.23(+0.74%) |
Sep 29, 2010 | 31.61 | 32.16 | 31.51 | 31.80 | 276,488 | +0.00(+0.00%) |
Sep 28, 2010 | 31.28 | 31.84 | 30.61 | 31.80 | 380,292 | +0.74(+2.38%) |
Sep 27, 2010 | 31.31 | 31.36 | 30.74 | 31.06 | 395,851 | -0.27(-0.86%) |
Sep 24, 2010 | 30.63 | 31.41 | 30.51 | 31.33 | 440,644 | +1.15(+3.82%) |
Sep 23, 2010 | 30.78 | 31.24 | 30.13 | 30.18 | 692,699 | -0.97(-3.11%) |
Sep 22, 2010 | 31.31 | 31.89 | 30.92 | 31.15 | 252,078 | -0.37(-1.17%) |
Sep 21, 2010 | 31.64 | 31.96 | 31.48 | 31.52 | 452,301 | -0.13(-0.41%) |
Sep 20, 2010 | 30.68 | 31.68 | 30.49 | 31.65 | 595,856 | +1.02(+3.34%) |
Sep 17, 2010 | 30.77 | 30.78 | 30.08 | 30.63 | 651,732 | +0.21(+0.70%) |
Sep 15, 2010 | 30.31 | 30.66 | 30.03 | 30.41 | 332,943 | -0.01(-0.04%) |
Sep 14, 2010 | 30.37 | 30.61 | 30.18 | 30.43 | 393,555 | +0.01(+0.03%) |
Sep 13, 2010 | 30.04 | 30.55 | 29.59 | 30.42 | 574,887 | +0.76(+2.57%) |
Sep 10, 2010 | 29.74 | 29.88 | 29.53 | 29.66 | 362,460 | +0.04(+0.15%) |
Sep 09, 2010 | 29.95 | 30.04 | 29.41 | 29.61 | 363,392 | -0.03(-0.09%) |
Sep 08, 2010 | 29.69 | 29.96 | 29.53 | 29.64 | 355,424 | +0.08(+0.26%) |
Sep 07, 2010 | 30.40 | 30.40 | 29.47 | 29.56 | 341,997 | -0.57(-1.90%) |
Sep 03, 2010 | 30.02 | 30.35 | 29.90 | 30.14 | 442,371 | +0.53(+1.81%) |
Sep 02, 2010 | 28.98 | 29.64 | 28.74 | 29.60 | 391,425 | +0.63(+2.16%) |
Sep 01, 2010 | 28.69 | 29.26 | 28.31 | 28.98 | 454,027 | +1.08(+3.86%) |
Aug 31, 2010 | 27.39 | 28.21 | 27.29 | 27.90 | 397,742 | +0.39(+1.42%) |
Aug 30, 2010 | 28.36 | 28.47 | 27.50 | 27.51 | 344,265 | -1.08(-3.77%) |
Aug 27, 2010 | 28.09 | 28.68 | 27.62 | 28.58 | 350,968 | +0.89(+3.20%) |
Aug 26, 2010 | 27.99 | 28.42 | 27.48 | 27.70 | 365,501 | -0.21(-0.76%) |
Aug 25, 2010 | 27.30 | 28.01 | 27.06 | 27.91 | 423,922 | +0.36(+1.31%) |
Aug 24, 2010 | 27.31 | 27.87 | 26.76 | 27.55 | 697,574 | -0.09(-0.31%) |
Aug 23, 2010 | 28.39 | 28.51 | 27.62 | 27.64 | 411,672 | -0.51(-1.82%) |
Aug 20, 2010 | 29.43 | 29.47 | 27.77 | 28.15 | 717,064 | +0.16(+0.57%) |
Aug 19, 2010 | 28.42 | 28.92 | 27.86 | 27.99 | 518,158 | -0.71(-2.46%) |
Aug 18, 2010 | 28.57 | 29.27 | 28.16 | 28.69 | 347,696 | -0.07(-0.26%) |
Aug 17, 2010 | 28.27 | 29.11 | 28.17 | 28.77 | 284,736 | +0.83(+2.98%) |
Aug 16, 2010 | 27.31 | 28.17 | 27.19 | 27.94 | 254,400 | +0.24(+0.88%) |
Aug 13, 2010 | 27.77 | 28.16 | 27.47 | 27.69 | 439,675 | -0.11(-0.40%) |
Aug 12, 2010 | 27.38 | 28.02 | 27.10 | 27.81 | 340,554 | -0.09(-0.33%) |
Aug 11, 2010 | 28.67 | 28.88 | 27.74 | 27.90 | 563,761 | -1.50(-5.11%) |
Aug 10, 2010 | 29.25 | 29.79 | 29.15 | 29.40 | 383,207 | -0.26(-0.88%) |
Aug 09, 2010 | 29.65 | 29.98 | 29.50 | 29.66 | 346,584 | +0.10(+0.32%) |
Aug 06, 2010 | 28.94 | 29.62 | 28.72 | 29.56 | 514,279 | +0.19(+0.65%) |
Aug 05, 2010 | 28.94 | 29.45 | 28.84 | 29.37 | 618,907 | +0.20(+0.70%) |
Aug 04, 2010 | 28.57 | 29.21 | 28.54 | 29.17 | 374,417 | +0.67(+2.34%) |
Aug 03, 2010 | 28.70 | 29.16 | 28.39 | 28.50 | 337,440 | -0.38(-1.31%) |
Aug 02, 2010 | 28.22 | 29.00 | 28.22 | 28.88 | 848,662 | +1.56(+5.71%) |
Jul 30, 2010 | 26.76 | 27.44 | 26.59 | 27.32 | 332,478 | +0.13(+0.46%) |
Jul 29, 2010 | 27.33 | 27.53 | 26.77 | 27.19 | 247,790 | +0.06(+0.21%) |
Jul 28, 2010 | 27.46 | 27.80 | 27.03 | 27.14 | 266,675 | -0.45(-1.62%) |
Jul 27, 2010 | 27.93 | 28.18 | 27.46 | 27.58 | 541,913 | -0.12(-0.44%) |
Jul 26, 2010 | 27.22 | 27.73 | 26.99 | 27.71 | 397,800 | +0.67(+2.47%) |
Jul 23, 2010 | 26.29 | 27.21 | 26.29 | 27.04 | 418,037 | +0.55(+2.09%) |
Jul 22, 2010 | 26.21 | 26.82 | 25.60 | 26.48 | 477,418 | +0.70(+2.71%) |
Jul 21, 2010 | 26.00 | 26.24 | 25.63 | 25.79 | 442,865 | +0.00(+0.00%) |
Jul 20, 2010 | 24.85 | 25.84 | 24.79 | 25.79 | 417,543 | +0.54(+2.13%) |
Jul 19, 2010 | 25.01 | 25.27 | 24.72 | 25.25 | 355,504 | +0.30(+1.22%) |
Jul 16, 2010 | 25.57 | 25.75 | 24.86 | 24.95 | 833,668 | -0.83(-3.21%) |
Jul 15, 2010 | 25.85 | 26.00 | 25.35 | 25.77 | 637,035 | +0.01(+0.05%) |
Jul 14, 2010 | 25.40 | 25.81 | 25.13 | 25.76 | 643,991 | +0.17(+0.68%) |
Jul 13, 2010 | 24.93 | 25.69 | 24.75 | 25.59 | 472,634 | +0.99(+4.02%) |
Jul 12, 2010 | 25.01 | 25.19 | 24.32 | 24.60 | 321,943 | -0.60(-2.37%) |
Jul 09, 2010 | 25.02 | 25.34 | 24.81 | 25.20 | 287,697 | +0.11(+0.45%) |
Jul 08, 2010 | 24.95 | 25.13 | 24.46 | 25.08 | 534,971 | +0.39(+1.60%) |
Jul 07, 2010 | 23.89 | 24.72 | 23.83 | 24.69 | 611,076 | +0.93(+3.92%) |
Jul 06, 2010 | 24.23 | 24.47 | 23.61 | 23.76 | 796,253 | +0.01(+0.04%) |
Jul 02, 2010 | 23.89 | 24.04 | 23.55 | 23.75 | 409,043 | +0.02(+0.07%) |