Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.31 | 31.99 | 31.14 | 31.31 | 7,626,214 | -0.07(-0.22%) |
Sep 29, 2010 | 31.28 | 31.56 | 31.17 | 31.38 | 5,790,220 | -0.11(-0.34%) |
Sep 28, 2010 | 31.32 | 31.58 | 30.79 | 31.49 | 6,441,273 | +0.25(+0.80%) |
Sep 27, 2010 | 31.72 | 31.72 | 31.14 | 31.24 | 5,697,795 | -0.44(-1.39%) |
Sep 24, 2010 | 31.14 | 31.70 | 31.14 | 31.68 | 5,688,832 | +0.88(+2.85%) |
Sep 23, 2010 | 30.81 | 31.33 | 30.70 | 30.81 | 889 | -0.32(-1.03%) |
Sep 22, 2010 | 31.45 | 31.58 | 30.91 | 31.13 | 6,193,922 | -0.45(-1.42%) |
Sep 21, 2010 | 31.60 | 31.72 | 31.28 | 31.58 | 6,841,646 | +0.00(+0.00%) |
Sep 20, 2010 | 31.38 | 31.65 | 31.12 | 31.58 | 6,501,003 | +0.35(+1.12%) |
Sep 17, 2010 | 31.23 | 31.41 | 31.03 | 31.23 | 8,683,213 | +0.18(+0.57%) |
Sep 15, 2010 | 30.90 | 31.10 | 30.75 | 31.05 | 6,901,043 | +0.02(+0.07%) |
Sep 14, 2010 | 30.84 | 31.21 | 30.68 | 31.03 | 6,885,329 | +0.17(+0.55%) |
Sep 13, 2010 | 30.86 | 31.06 | 30.71 | 30.86 | 5,902,765 | +0.35(+1.14%) |
Sep 10, 2010 | 30.04 | 30.56 | 29.88 | 30.51 | 6,364,714 | +0.60(+2.00%) |
Sep 09, 2010 | 30.49 | 30.59 | 29.79 | 29.91 | 5,724,412 | -0.16(-0.52%) |
Sep 08, 2010 | 29.86 | 30.30 | 29.86 | 30.07 | 5,359,879 | +0.19(+0.62%) |
Sep 07, 2010 | 30.27 | 30.41 | 29.82 | 29.88 | 1,146 | -0.63(-2.08%) |
Sep 03, 2010 | 30.19 | 30.82 | 30.19 | 30.51 | 7,963,980 | +0.58(+1.93%) |
Sep 02, 2010 | 29.19 | 29.94 | 29.19 | 29.94 | 472 | +0.81(+2.76%) |
Sep 01, 2010 | 28.21 | 29.30 | 28.11 | 29.13 | 9,367,783 | +1.31(+4.71%) |
Aug 31, 2010 | 27.81 | 28.00 | 27.29 | 27.82 | 24,308 | +0.01(+0.05%) |
Aug 30, 2010 | 28.09 | 28.33 | 27.67 | 27.81 | 4,292,016 | -0.45(-1.59%) |
Aug 27, 2010 | 27.70 | 28.28 | 27.36 | 28.26 | 5,799,299 | +0.54(+1.95%) |
Aug 26, 2010 | 27.91 | 28.05 | 27.49 | 27.71 | 6,426,070 | +0.05(+0.18%) |
Aug 25, 2010 | 27.75 | 27.86 | 27.14 | 27.66 | 10,756,504 | -0.37(-1.32%) |
Aug 24, 2010 | 28.28 | 28.30 | 27.59 | 28.03 | 1,784 | -0.58(-2.04%) |
Aug 23, 2010 | 29.05 | 29.25 | 28.60 | 28.62 | 4,426,353 | -0.34(-1.18%) |
Aug 20, 2010 | 28.76 | 29.04 | 28.54 | 28.96 | 6,284,829 | -0.09(-0.32%) |
Aug 19, 2010 | 29.85 | 29.85 | 28.83 | 29.05 | 1,434 | -0.99(-3.30%) |
Aug 18, 2010 | 30.12 | 30.21 | 29.74 | 30.04 | 5,671,542 | +0.05(+0.17%) |
Aug 17, 2010 | 29.63 | 30.44 | 29.47 | 29.99 | 141 | +0.86(+2.94%) |
Aug 16, 2010 | 29.03 | 29.27 | 28.66 | 29.14 | 4,135,930 | -0.10(-0.34%) |
Aug 13, 2010 | 29.24 | 29.37 | 29.06 | 29.24 | 4,574,147 | +0.02(+0.07%) |
Aug 12, 2010 | 29.11 | 29.38 | 29.05 | 29.21 | 4,858,270 | -0.37(-1.24%) |
Aug 11, 2010 | 30.12 | 30.21 | 29.41 | 29.58 | 1,154 | -1.14(-3.71%) |
Aug 10, 2010 | 30.81 | 30.91 | 30.40 | 30.72 | 4,820,977 | -0.33(-1.07%) |
Aug 09, 2010 | 31.18 | 31.20 | 30.89 | 31.05 | 2,975,930 | +0.08(+0.27%) |
Aug 06, 2010 | 30.97 | 31.17 | 30.46 | 30.97 | 4,621,551 | -0.25(-0.79%) |
Aug 05, 2010 | 30.89 | 31.25 | 30.86 | 31.22 | 4,479,635 | +0.10(+0.32%) |
Aug 04, 2010 | 30.69 | 31.24 | 30.60 | 31.12 | 6,748,213 | +0.59(+1.95%) |
Aug 03, 2010 | 30.83 | 30.85 | 30.44 | 30.52 | 7,134,423 | -0.42(-1.35%) |
Aug 02, 2010 | 30.89 | 31.07 | 30.65 | 30.94 | 6,391,065 | +0.62(+2.03%) |
Jul 30, 2010 | 30.32 | 30.46 | 29.58 | 30.32 | 6,271,656 | +0.07(+0.25%) |
Jul 29, 2010 | 30.23 | 30.86 | 29.89 | 30.25 | 9,919,986 | -0.34(-1.12%) |
Jul 28, 2010 | 30.59 | 30.78 | 30.42 | 30.59 | 864 | -0.13(-0.44%) |
Jul 27, 2010 | 30.73 | 31.34 | 30.68 | 30.73 | 1,156 | -0.33(-1.05%) |
Jul 26, 2010 | 30.74 | 31.29 | 30.68 | 31.05 | 7,703,032 | +0.28(+0.90%) |
Jul 23, 2010 | 30.65 | 31.04 | 30.07 | 30.78 | 11,515,856 | +0.59(+1.97%) |
Jul 22, 2010 | 29.46 | 30.27 | 29.43 | 30.18 | 141 | +1.08(+3.72%) |
Jul 21, 2010 | 29.33 | 29.67 | 28.91 | 29.10 | 6,915,881 | -0.05(-0.17%) |
Jul 20, 2010 | 29.15 | 29.20 | 28.02 | 29.15 | 6,209,689 | +0.60(+2.11%) |
Jul 19, 2010 | 28.44 | 28.69 | 28.32 | 28.55 | 5,617,927 | +0.11(+0.40%) |
Jul 16, 2010 | 28.44 | 29.40 | 28.36 | 28.44 | 7,797,270 | -0.90(-3.06%) |
Jul 15, 2010 | 29.54 | 29.76 | 28.81 | 29.33 | 7,381,498 | -0.16(-0.55%) |
Jul 14, 2010 | 29.47 | 29.73 | 29.28 | 29.50 | 4,982,380 | -0.11(-0.38%) |
Jul 13, 2010 | 29.31 | 29.79 | 29.23 | 29.61 | 6,633,541 | +0.73(+2.52%) |
Jul 12, 2010 | 29.10 | 29.27 | 28.78 | 28.88 | 4,201,137 | -0.32(-1.09%) |
Jul 09, 2010 | 29.20 | 29.26 | 28.73 | 29.20 | 7,064,470 | +0.38(+1.33%) |
Jul 08, 2010 | 28.78 | 28.90 | 28.41 | 28.82 | 5,569,699 | +0.39(+1.37%) |
Jul 07, 2010 | 27.41 | 28.44 | 27.39 | 28.43 | 8,392,170 | +1.04(+3.80%) |
Jul 06, 2010 | 27.69 | 27.84 | 27.15 | 27.39 | 3,550 | +0.13(+0.47%) |
Jul 02, 2010 | 27.26 | 27.62 | 27.01 | 27.26 | 7,209,351 | -0.01(-0.05%) |