Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.44 | 34.00 | 32.75 | 33.44 | 3,500 | -0.20(-0.58%) |
Sep 29, 2010 | 32.51 | 33.83 | 32.27 | 33.64 | 5,429,590 | +0.89(+2.72%) |
Sep 28, 2010 | 32.46 | 32.85 | 32.00 | 32.75 | 4,078,675 | +0.27(+0.83%) |
Sep 27, 2010 | 33.05 | 33.39 | 32.46 | 32.48 | 3,561,883 | -0.57(-1.72%) |
Sep 24, 2010 | 32.56 | 33.21 | 32.23 | 33.05 | 4,520,315 | +0.77(+2.39%) |
Sep 23, 2010 | 32.28 | 32.57 | 31.57 | 32.28 | 5,246,103 | +0.08(+0.25%) |
Sep 22, 2010 | 32.02 | 32.60 | 31.95 | 32.20 | 4,896,671 | +0.11(+0.34%) |
Sep 21, 2010 | 31.87 | 32.41 | 31.50 | 32.09 | 5,592,697 | +0.15(+0.47%) |
Sep 20, 2010 | 31.71 | 32.00 | 30.96 | 31.94 | 4,183,550 | +0.50(+1.59%) |
Sep 17, 2010 | 31.44 | 32.00 | 30.61 | 31.44 | 9,220,916 | -1.08(-3.32%) |
Sep 15, 2010 | 32.62 | 32.74 | 32.09 | 32.52 | 4,514,752 | -0.36(-1.09%) |
Sep 14, 2010 | 33.06 | 33.36 | 32.74 | 32.88 | 3,556,957 | -0.18(-0.54%) |
Sep 13, 2010 | 33.84 | 33.99 | 32.82 | 33.06 | 4,106,029 | -0.31(-0.93%) |
Sep 10, 2010 | 33.08 | 33.39 | 32.89 | 33.37 | 2,741,819 | +0.43(+1.31%) |
Sep 09, 2010 | 33.67 | 33.70 | 32.72 | 32.94 | 3,008,345 | -0.28(-0.84%) |
Sep 08, 2010 | 33.15 | 33.47 | 32.75 | 33.22 | 3,354,849 | +0.18(+0.54%) |
Sep 07, 2010 | 33.71 | 33.91 | 32.91 | 33.04 | 369 | -1.03(-3.02%) |
Sep 03, 2010 | 34.05 | 34.60 | 33.91 | 34.07 | 3,754,738 | +0.29(+0.86%) |
Sep 02, 2010 | 33.55 | 33.84 | 33.14 | 33.78 | 207 | +0.23(+0.69%) |
Sep 01, 2010 | 33.20 | 34.15 | 32.96 | 33.55 | 4,532,298 | +0.83(+2.54%) |
Aug 31, 2010 | 32.71 | 33.41 | 32.50 | 32.72 | 24,218 | -0.50(-1.51%) |
Aug 30, 2010 | 33.31 | 33.91 | 33.11 | 33.22 | 3,055,828 | +0.11(+0.33%) |
Aug 27, 2010 | 33.35 | 33.12 | 31.89 | 33.11 | 3,908,845 | +0.64(+1.97%) |
Aug 26, 2010 | 32.63 | 33.36 | 32.22 | 32.47 | 300 | -0.44(-1.34%) |
Aug 25, 2010 | 32.53 | 33.01 | 31.96 | 32.91 | 42,600 | +0.10(+0.30%) |
Aug 24, 2010 | 33.44 | 33.54 | 32.72 | 32.81 | 912 | -1.07(-3.16%) |
Aug 23, 2010 | 33.90 | 34.18 | 33.69 | 33.88 | 2,394,985 | +0.17(+0.50%) |
Aug 20, 2010 | 33.96 | 34.19 | 33.40 | 33.71 | 3,698,487 | -0.61(-1.78%) |
Aug 19, 2010 | 34.51 | 34.79 | 34.18 | 34.32 | 462 | -0.47(-1.35%) |
Aug 18, 2010 | 34.90 | 34.93 | 34.34 | 34.79 | 5,780,066 | -0.17(-0.49%) |
Aug 17, 2010 | 33.98 | 35.02 | 33.94 | 34.96 | 400 | +1.43(+4.26%) |
Aug 16, 2010 | 34.23 | 34.23 | 33.25 | 33.53 | 6,917,445 | -0.94(-2.73%) |
Aug 13, 2010 | 34.47 | 35.16 | 34.27 | 34.47 | 4,036,777 | -0.19(-0.55%) |
Aug 12, 2010 | 34.38 | 35.00 | 34.30 | 34.66 | 5,214,110 | -0.27(-0.77%) |
Aug 11, 2010 | 36.46 | 36.48 | 34.87 | 34.93 | 300 | -2.14(-5.77%) |
Aug 10, 2010 | 37.01 | 37.34 | 36.85 | 37.07 | 5,006,886 | -0.55(-1.46%) |
Aug 09, 2010 | 37.73 | 37.81 | 37.05 | 37.62 | 2,628,181 | +0.17(+0.45%) |
Aug 06, 2010 | 37.45 | 38.31 | 37.06 | 37.45 | 6,672,913 | -1.01(-2.63%) |
Aug 05, 2010 | 37.88 | 38.65 | 37.45 | 38.46 | 6,307,496 | +0.32(+0.84%) |
Aug 04, 2010 | 37.42 | 38.19 | 37.15 | 38.14 | 100 | +0.86(+2.31%) |
Aug 03, 2010 | 37.01 | 37.67 | 36.53 | 37.28 | 6,462,481 | +0.15(+0.40%) |
Aug 02, 2010 | 37.15 | 37.37 | 36.88 | 37.13 | 5,867,318 | +0.68(+1.87%) |
Jul 30, 2010 | 36.45 | 37.07 | 36.31 | 36.45 | 5,824,356 | -0.28(-0.76%) |
Jul 29, 2010 | 37.25 | 37.57 | 36.26 | 36.73 | 5,341,787 | -0.61(-1.63%) |
Jul 28, 2010 | 37.34 | 37.80 | 36.89 | 37.34 | 276 | +0.00(+0.00%) |
Jul 27, 2010 | 37.34 | 37.83 | 36.43 | 37.34 | 369 | -0.24(-0.64%) |
Jul 26, 2010 | 37.75 | 37.97 | 37.40 | 37.58 | 3,314,902 | -0.17(-0.45%) |
Jul 23, 2010 | 37.64 | 38.02 | 37.18 | 37.75 | 2,904,856 | -0.11(-0.29%) |
Jul 22, 2010 | 37.89 | 38.60 | 37.67 | 37.86 | 400 | +0.49(+1.31%) |
Jul 21, 2010 | 37.26 | 37.79 | 36.72 | 37.37 | 5,781,694 | +0.51(+1.38%) |
Jul 20, 2010 | 36.86 | 36.98 | 35.75 | 36.86 | 7,512,527 | +0.50(+1.38%) |
Jul 19, 2010 | 37.90 | 37.90 | 36.18 | 36.36 | 5,631,516 | -1.05(-2.81%) |
Jul 16, 2010 | 37.41 | 38.43 | 37.24 | 37.41 | 4,647,825 | -1.40(-3.61%) |
Jul 15, 2010 | 38.78 | 38.95 | 37.70 | 38.81 | 3,243,295 | +0.05(+0.13%) |
Jul 14, 2010 | 38.22 | 39.14 | 37.78 | 38.76 | 3,340,921 | +0.40(+1.04%) |
Jul 13, 2010 | 38.36 | 39.07 | 38.21 | 38.36 | 1,740 | -0.01(-0.03%) |
Jul 12, 2010 | 38.25 | 39.18 | 38.16 | 38.37 | 3,300,746 | -0.04(-0.10%) |
Jul 09, 2010 | 38.41 | 38.72 | 38.05 | 38.41 | 2,297,556 | -0.26(-0.67%) |
Jul 08, 2010 | 38.83 | 39.03 | 37.51 | 38.67 | 5,142,944 | +0.43(+1.12%) |
Jul 07, 2010 | 37.71 | 38.32 | 37.49 | 38.24 | 7,595,557 | +0.58(+1.54%) |
Jul 06, 2010 | 38.39 | 38.84 | 37.28 | 37.66 | 1,613 | -0.09(-0.24%) |
Jul 02, 2010 | 37.75 | 39.18 | 37.15 | 37.75 | 6,008,148 | -1.08(-2.78%) |