Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.57 | 32.84 | 31.40 | 31.44 | 7,608,196 | -0.52(-1.63%) |
Sep 29, 2010 | 34.64 | 34.70 | 31.76 | 31.96 | 18,992,216 | -2.91(-8.35%) |
Sep 28, 2010 | 34.60 | 35.11 | 34.08 | 34.87 | 2,813,231 | +0.50(+1.45%) |
Sep 27, 2010 | 34.40 | 34.68 | 34.07 | 34.37 | 1,759,240 | -0.30(-0.87%) |
Sep 24, 2010 | 33.99 | 34.68 | 33.77 | 34.67 | 2,119,978 | +1.24(+3.71%) |
Sep 23, 2010 | 33.01 | 33.90 | 32.93 | 33.43 | 1,783,912 | +0.03(+0.09%) |
Sep 22, 2010 | 33.80 | 33.80 | 32.91 | 33.40 | 2,536,316 | -0.21(-0.62%) |
Sep 21, 2010 | 34.24 | 34.48 | 33.34 | 33.61 | 3,565,367 | -0.52(-1.52%) |
Sep 20, 2010 | 34.25 | 34.55 | 33.96 | 34.13 | 3,000,434 | +0.02(+0.06%) |
Sep 17, 2010 | 34.95 | 34.99 | 34.01 | 34.11 | 3,939,193 | -0.86(-2.46%) |
Sep 15, 2010 | 34.43 | 34.99 | 34.26 | 34.97 | 2,233,362 | +0.21(+0.60%) |
Sep 14, 2010 | 33.63 | 34.95 | 33.63 | 34.76 | 3,298,432 | +1.05(+3.11%) |
Sep 13, 2010 | 33.44 | 33.76 | 33.27 | 33.71 | 3,408,957 | +0.53(+1.60%) |
Sep 10, 2010 | 33.51 | 33.57 | 32.96 | 33.18 | 2,560,862 | -0.14(-0.42%) |
Sep 09, 2010 | 33.78 | 34.33 | 33.08 | 33.32 | 4,293,257 | -0.02(-0.06%) |
Sep 08, 2010 | 32.29 | 33.49 | 32.11 | 33.34 | 4,425,184 | +1.05(+3.25%) |
Sep 07, 2010 | 32.85 | 32.92 | 32.26 | 32.29 | 2,412,156 | -0.81(-2.45%) |
Sep 03, 2010 | 33.16 | 33.71 | 32.75 | 33.10 | 2,772,398 | +0.52(+1.60%) |
Sep 02, 2010 | 31.57 | 32.74 | 31.31 | 32.58 | 4,641,061 | +1.39(+4.46%) |
Sep 01, 2010 | 30.93 | 31.79 | 30.68 | 31.19 | 2,930,364 | +0.87(+2.87%) |
Aug 31, 2010 | 30.64 | 31.26 | 30.19 | 30.32 | 4,228,948 | -0.38(-1.24%) |
Aug 30, 2010 | 30.90 | 31.10 | 30.68 | 30.70 | 2,303,281 | -0.35(-1.13%) |
Aug 27, 2010 | 31.50 | 31.59 | 30.77 | 31.05 | 6,592,224 | -0.47(-1.49%) |
Aug 26, 2010 | 32.37 | 32.67 | 31.36 | 31.52 | 2,838,516 | -0.82(-2.54%) |
Aug 25, 2010 | 31.39 | 32.49 | 31.02 | 32.34 | 4,382,975 | +0.59(+1.86%) |
Aug 24, 2010 | 32.23 | 32.69 | 31.74 | 31.75 | 3,846,130 | -0.90(-2.76%) |
Aug 23, 2010 | 33.05 | 33.37 | 32.36 | 32.65 | 2,561,052 | -0.30(-0.91%) |
Aug 20, 2010 | 33.08 | 33.29 | 32.51 | 32.95 | 2,904,390 | -0.21(-0.63%) |
Aug 19, 2010 | 33.15 | 33.67 | 32.96 | 33.16 | 3,050,202 | -0.27(-0.81%) |
Aug 18, 2010 | 32.47 | 33.50 | 32.47 | 33.43 | 2,913,884 | +0.48(+1.46%) |
Aug 17, 2010 | 32.71 | 33.90 | 31.87 | 32.95 | 9,932,776 | +1.59(+5.07%) |
Aug 16, 2010 | 30.75 | 31.78 | 30.68 | 31.36 | 4,090,888 | +0.46(+1.49%) |
Aug 13, 2010 | 31.50 | 31.61 | 30.88 | 30.90 | 2,712,916 | -0.71(-2.25%) |
Aug 12, 2010 | 31.19 | 31.77 | 30.79 | 31.61 | 2,738,918 | -0.27(-0.85%) |
Aug 11, 2010 | 32.08 | 32.30 | 31.76 | 31.88 | 2,397,756 | -1.01(-3.07%) |
Aug 10, 2010 | 33.32 | 33.47 | 32.68 | 32.89 | 2,052,519 | -0.69(-2.05%) |
Aug 09, 2010 | 33.42 | 33.86 | 33.28 | 33.58 | 2,069,935 | +0.47(+1.42%) |
Aug 06, 2010 | 32.60 | 33.43 | 32.49 | 33.11 | 4,229,200 | -0.11(-0.33%) |
Aug 05, 2010 | 32.15 | 33.28 | 31.45 | 33.22 | 4,731,219 | +1.01(+3.14%) |
Aug 04, 2010 | 31.81 | 32.24 | 31.51 | 32.21 | 3,919,497 | +0.65(+2.06%) |
Aug 03, 2010 | 32.19 | 32.21 | 30.76 | 31.56 | 5,496,020 | -0.83(-2.56%) |
Aug 02, 2010 | 32.71 | 32.79 | 31.83 | 32.39 | 3,369,359 | +0.23(+0.72%) |
Jul 30, 2010 | 31.60 | 32.28 | 31.52 | 32.16 | 2,853,856 | +0.14(+0.44%) |
Jul 29, 2010 | 32.73 | 32.91 | 31.50 | 32.02 | 3,768,663 | -0.54(-1.66%) |
Jul 28, 2010 | 32.98 | 33.29 | 32.37 | 32.56 | 2,548,071 | -0.41(-1.24%) |
Jul 27, 2010 | 34.60 | 34.88 | 32.84 | 32.97 | 3,838,809 | -1.65(-4.77%) |
Jul 26, 2010 | 34.05 | 34.64 | 33.90 | 34.62 | 1,985,544 | +0.43(+1.26%) |
Jul 23, 2010 | 33.87 | 34.25 | 33.32 | 34.19 | 2,662,008 | +0.32(+0.94%) |
Jul 22, 2010 | 33.33 | 34.10 | 33.23 | 33.87 | 2,678,138 | +0.93(+2.82%) |
Jul 21, 2010 | 33.76 | 33.82 | 32.80 | 32.94 | 2,486,273 | -0.70(-2.08%) |
Jul 20, 2010 | 31.64 | 33.74 | 31.64 | 33.64 | 4,237,141 | +1.43(+4.44%) |
Jul 19, 2010 | 32.07 | 32.62 | 32.03 | 32.21 | 2,934,216 | +0.25(+0.78%) |
Jul 16, 2010 | 33.33 | 33.54 | 31.89 | 31.96 | 4,693,332 | -1.36(-4.08%) |
Jul 15, 2010 | 33.27 | 33.46 | 32.86 | 33.32 | 3,431,516 | +0.06(+0.18%) |
Jul 14, 2010 | 34.00 | 34.00 | 33.06 | 33.26 | 3,096,188 | -0.65(-1.92%) |
Jul 13, 2010 | 32.82 | 34.03 | 32.71 | 33.91 | 5,763,841 | +0.25(+0.74%) |
Jul 12, 2010 | 34.16 | 34.24 | 33.36 | 33.66 | 2,465,948 | -0.46(-1.35%) |
Jul 09, 2010 | 34.08 | 34.52 | 33.72 | 34.12 | 1,985,940 | +0.15(+0.44%) |
Jul 08, 2010 | 34.50 | 34.79 | 33.47 | 33.97 | 4,205,121 | -0.46(-1.34%) |
Jul 07, 2010 | 33.70 | 34.72 | 33.70 | 34.43 | 3,536,711 | +0.75(+2.23%) |
Jul 06, 2010 | 34.79 | 35.60 | 33.55 | 33.68 | 4,894,764 | -1.01(-2.91%) |
Jul 02, 2010 | 35.33 | 35.77 | 34.51 | 34.69 | 2,020,298 | -0.56(-1.59%) |