Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.80 | 39.80 | 38.44 | 38.80 | 810 | -0.57(-1.44%) |
Sep 29, 2010 | 39.70 | 39.91 | 39.04 | 39.36 | 478,243 | -0.34(-0.85%) |
Sep 28, 2010 | 39.01 | 39.80 | 38.64 | 39.70 | 528,388 | +0.93(+2.39%) |
Sep 27, 2010 | 38.51 | 38.99 | 38.30 | 38.77 | 322,243 | +0.33(+0.85%) |
Sep 24, 2010 | 38.03 | 38.52 | 38.03 | 38.45 | 251,306 | +0.91(+2.42%) |
Sep 23, 2010 | 37.58 | 38.53 | 37.42 | 37.54 | 436,006 | -0.37(-0.96%) |
Sep 22, 2010 | 38.30 | 38.71 | 37.74 | 37.90 | 465,262 | -0.39(-1.03%) |
Sep 21, 2010 | 38.15 | 38.84 | 37.71 | 38.30 | 833,711 | +0.28(+0.73%) |
Sep 20, 2010 | 36.97 | 38.15 | 36.54 | 38.02 | 510,844 | +1.37(+3.75%) |
Sep 17, 2010 | 36.65 | 36.69 | 35.92 | 36.65 | 262,582 | +0.11(+0.30%) |
Sep 15, 2010 | 36.76 | 36.97 | 36.15 | 36.54 | 361,483 | -0.28(-0.75%) |
Sep 14, 2010 | 36.76 | 37.31 | 36.69 | 36.82 | 640,165 | +0.38(+1.03%) |
Sep 13, 2010 | 35.29 | 36.52 | 35.27 | 36.44 | 493,207 | +1.47(+4.21%) |
Sep 10, 2010 | 34.76 | 35.31 | 34.62 | 34.97 | 330,843 | +0.16(+0.45%) |
Sep 09, 2010 | 35.87 | 35.89 | 34.59 | 34.81 | 388,993 | -0.65(-1.84%) |
Sep 08, 2010 | 35.14 | 35.57 | 35.14 | 35.46 | 453,299 | +0.26(+0.73%) |
Sep 07, 2010 | 35.15 | 35.53 | 34.83 | 35.21 | 369,080 | -0.16(-0.45%) |
Sep 03, 2010 | 35.09 | 35.86 | 34.77 | 35.36 | 477,251 | +0.65(+1.88%) |
Sep 02, 2010 | 33.86 | 34.71 | 33.62 | 34.71 | 263 | +1.15(+3.41%) |
Sep 01, 2010 | 32.36 | 33.78 | 32.24 | 33.57 | 287,930 | +1.66(+5.20%) |
Aug 31, 2010 | 31.81 | 32.32 | 31.60 | 31.91 | 2,734 | -0.10(-0.31%) |
Aug 30, 2010 | 32.61 | 32.88 | 32.01 | 32.01 | 186,182 | -0.81(-2.47%) |
Aug 27, 2010 | 32.82 | 32.85 | 31.37 | 32.82 | 604,093 | +1.34(+4.27%) |
Aug 26, 2010 | 32.25 | 32.63 | 31.46 | 31.47 | 425,976 | -0.56(-1.76%) |
Aug 25, 2010 | 31.57 | 32.17 | 31.11 | 32.04 | 372,586 | +0.17(+0.53%) |
Aug 24, 2010 | 32.11 | 32.38 | 31.68 | 31.87 | 752,759 | -0.84(-2.57%) |
Aug 23, 2010 | 33.49 | 33.49 | 32.63 | 32.71 | 335,513 | -0.44(-1.34%) |
Aug 20, 2010 | 33.13 | 33.23 | 32.43 | 33.15 | 320,575 | -0.12(-0.36%) |
Aug 19, 2010 | 34.05 | 34.05 | 33.24 | 33.27 | 275,967 | -0.94(-2.74%) |
Aug 18, 2010 | 33.95 | 34.52 | 33.73 | 34.21 | 246,048 | +0.38(+1.11%) |
Aug 17, 2010 | 33.51 | 34.46 | 33.42 | 33.83 | 377,198 | +0.64(+1.93%) |
Aug 16, 2010 | 33.29 | 33.63 | 32.90 | 33.19 | 506,449 | -0.29(-0.86%) |
Aug 13, 2010 | 33.48 | 34.13 | 33.48 | 33.48 | 383,416 | -0.64(-1.88%) |
Aug 12, 2010 | 33.33 | 34.56 | 33.32 | 34.12 | 558,968 | +0.19(+0.55%) |
Aug 11, 2010 | 34.89 | 34.89 | 33.74 | 33.93 | 510,247 | -1.63(-4.58%) |
Aug 10, 2010 | 34.96 | 35.89 | 34.83 | 35.56 | 554,799 | +0.25(+0.70%) |
Aug 09, 2010 | 35.14 | 35.56 | 35.04 | 35.31 | 422,851 | +0.31(+0.87%) |
Aug 06, 2010 | 35.01 | 35.29 | 34.53 | 35.01 | 380,533 | -0.44(-1.25%) |
Aug 05, 2010 | 35.79 | 36.05 | 35.30 | 35.45 | 292,944 | -0.53(-1.48%) |
Aug 04, 2010 | 35.80 | 36.12 | 35.68 | 35.99 | 404,617 | +0.23(+0.64%) |
Aug 03, 2010 | 35.63 | 36.06 | 35.29 | 35.76 | 360,917 | -0.17(-0.47%) |
Aug 02, 2010 | 36.25 | 36.30 | 35.44 | 35.93 | 516,410 | +0.44(+1.25%) |
Jul 30, 2010 | 35.48 | 35.57 | 34.56 | 35.48 | 643,147 | +0.10(+0.28%) |
Jul 29, 2010 | 34.78 | 35.60 | 34.56 | 35.38 | 669,702 | +0.75(+2.17%) |
Jul 28, 2010 | 34.66 | 34.93 | 34.16 | 34.63 | 1,181,488 | -0.12(-0.34%) |
Jul 27, 2010 | 35.59 | 35.59 | 34.61 | 34.75 | 417,226 | -0.45(-1.29%) |
Jul 26, 2010 | 35.53 | 35.60 | 34.87 | 35.21 | 858,470 | -0.20(-0.56%) |
Jul 23, 2010 | 35.70 | 35.91 | 35.04 | 35.40 | 837,710 | -0.24(-0.66%) |
Jul 22, 2010 | 35.84 | 36.93 | 34.04 | 35.64 | 989,001 | -0.50(-1.39%) |
Jul 21, 2010 | 36.04 | 37.05 | 35.98 | 36.14 | 965,604 | +0.49(+1.39%) |
Jul 20, 2010 | 34.95 | 35.73 | 34.88 | 35.65 | 851,802 | +0.77(+2.21%) |
Jul 19, 2010 | 35.02 | 35.25 | 34.01 | 34.88 | 497,939 | -0.18(-0.51%) |
Jul 16, 2010 | 35.06 | 35.77 | 34.94 | 35.06 | 641,391 | -0.87(-2.42%) |
Jul 15, 2010 | 35.55 | 35.95 | 35.06 | 35.93 | 489,430 | +0.43(+1.22%) |
Jul 14, 2010 | 34.84 | 35.55 | 34.57 | 35.49 | 345,715 | +0.51(+1.47%) |
Jul 13, 2010 | 34.73 | 35.39 | 34.55 | 34.98 | 587,524 | +0.40(+1.17%) |
Jul 12, 2010 | 34.06 | 34.62 | 34.06 | 34.57 | 221,147 | +0.28(+0.81%) |
Jul 09, 2010 | 34.30 | 34.40 | 33.67 | 34.30 | 451,932 | +0.18(+0.52%) |
Jul 08, 2010 | 33.85 | 34.36 | 33.59 | 34.12 | 371,685 | +0.33(+0.96%) |
Jul 07, 2010 | 32.32 | 33.79 | 32.17 | 33.79 | 514,312 | +1.87(+5.85%) |
Jul 06, 2010 | 33.03 | 33.29 | 31.67 | 31.93 | 394,379 | -0.49(-1.52%) |
Jul 02, 2010 | 32.42 | 32.88 | 32.10 | 32.42 | 304,872 | -0.22(-0.67%) |