Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.46 | 36.03 | 35.24 | 35.47 | 34,974 | -0.15(-0.43%) |
Sep 29, 2010 | 35.49 | 35.71 | 35.41 | 35.62 | 7,137,184 | -0.01(-0.02%) |
Sep 28, 2010 | 35.82 | 35.86 | 35.14 | 35.63 | 9,163,349 | -0.03(-0.09%) |
Sep 27, 2010 | 36.03 | 36.13 | 35.63 | 35.66 | 6,093,621 | -0.34(-0.95%) |
Sep 24, 2010 | 34.81 | 36.25 | 34.79 | 36.00 | 10,194,303 | +1.54(+4.45%) |
Sep 23, 2010 | 34.47 | 34.91 | 34.23 | 34.47 | 5,107,678 | -0.34(-0.97%) |
Sep 22, 2010 | 35.34 | 35.45 | 34.72 | 34.81 | 5,517,470 | -0.54(-1.52%) |
Sep 21, 2010 | 35.23 | 35.62 | 35.14 | 35.34 | 6,587,327 | +0.15(+0.42%) |
Sep 20, 2010 | 34.60 | 35.27 | 34.47 | 35.20 | 4,672,530 | +0.70(+2.03%) |
Sep 17, 2010 | 34.50 | 34.56 | 33.85 | 34.50 | 6,793,998 | +0.79(+2.34%) |
Sep 15, 2010 | 33.92 | 33.95 | 33.51 | 33.71 | 5,604,774 | -0.34(-0.99%) |
Sep 14, 2010 | 34.02 | 34.26 | 33.74 | 34.04 | 3,704,507 | +0.00(+0.00%) |
Sep 13, 2010 | 33.98 | 34.29 | 33.96 | 34.04 | 4,952,006 | +0.50(+1.49%) |
Sep 10, 2010 | 33.94 | 33.95 | 33.42 | 33.55 | 6,393,189 | -0.28(-0.84%) |
Sep 09, 2010 | 34.15 | 34.22 | 33.71 | 33.83 | 6,641,420 | +0.15(+0.44%) |
Sep 08, 2010 | 33.53 | 34.17 | 33.50 | 33.68 | 4,936,431 | +0.17(+0.50%) |
Sep 07, 2010 | 33.35 | 33.73 | 33.16 | 33.51 | 1,192 | +0.00(+0.00%) |
Sep 03, 2010 | 33.57 | 33.71 | 33.24 | 33.51 | 3,935,089 | +0.42(+1.28%) |
Sep 02, 2010 | 32.58 | 33.12 | 32.55 | 33.09 | 363 | +0.38(+1.17%) |
Sep 01, 2010 | 31.94 | 32.82 | 31.75 | 32.70 | 7,795,058 | +1.28(+4.07%) |
Aug 31, 2010 | 31.33 | 31.71 | 30.93 | 31.42 | 60,496 | +0.00(+0.00%) |
Aug 30, 2010 | 31.41 | 31.69 | 31.33 | 31.42 | 5,722,654 | +0.50(+1.61%) |
Aug 27, 2010 | 30.93 | 31.63 | 30.56 | 30.93 | 6,538,463 | +0.12(+0.39%) |
Aug 26, 2010 | 31.06 | 31.24 | 30.45 | 30.80 | 296 | -0.05(-0.15%) |
Aug 25, 2010 | 30.64 | 30.97 | 30.22 | 30.85 | 6,691,552 | -0.14(-0.46%) |
Aug 24, 2010 | 31.22 | 31.36 | 30.35 | 30.99 | 1,492 | -0.73(-2.29%) |
Aug 23, 2010 | 31.66 | 32.12 | 31.63 | 31.72 | 6,849,312 | +0.28(+0.90%) |
Aug 20, 2010 | 31.71 | 31.85 | 31.10 | 31.44 | 6,841,743 | -0.48(-1.50%) |
Aug 19, 2010 | 32.56 | 32.63 | 31.73 | 31.92 | 1,937 | -0.81(-2.49%) |
Aug 18, 2010 | 32.78 | 32.87 | 32.50 | 32.73 | 6,322,867 | -0.04(-0.12%) |
Aug 17, 2010 | 32.70 | 33.29 | 32.58 | 32.77 | 6,289,528 | +0.41(+1.27%) |
Aug 16, 2010 | 32.24 | 32.51 | 31.87 | 32.36 | 3,259,584 | -0.12(-0.37%) |
Aug 13, 2010 | 32.48 | 32.63 | 32.28 | 32.48 | 4,049,588 | -0.10(-0.31%) |
Aug 12, 2010 | 32.16 | 32.70 | 31.84 | 32.58 | 5,000,792 | +0.03(+0.10%) |
Aug 11, 2010 | 33.48 | 33.52 | 32.37 | 32.55 | 1,192 | -1.40(-4.14%) |
Aug 10, 2010 | 33.47 | 34.13 | 33.29 | 33.95 | 7,981,607 | +0.20(+0.59%) |
Aug 09, 2010 | 33.79 | 33.87 | 33.41 | 33.75 | 3,240,595 | +0.05(+0.16%) |
Aug 06, 2010 | 33.70 | 33.75 | 33.15 | 33.70 | 5,491,400 | -0.09(-0.28%) |
Aug 05, 2010 | 33.57 | 33.83 | 33.33 | 33.79 | 8,078,913 | +0.05(+0.14%) |
Aug 04, 2010 | 33.75 | 34.22 | 33.53 | 33.75 | 10,097,352 | -0.27(-0.79%) |
Aug 03, 2010 | 34.47 | 34.66 | 33.84 | 34.01 | 10,858,614 | -0.01(-0.02%) |
Aug 02, 2010 | 33.65 | 34.19 | 33.45 | 34.02 | 6,822,378 | +0.88(+2.64%) |
Jul 30, 2010 | 33.14 | 33.32 | 32.83 | 33.14 | 9,499,344 | -0.16(-0.48%) |
Jul 29, 2010 | 34.01 | 34.17 | 33.11 | 33.30 | 8,012,580 | -0.34(-1.01%) |
Jul 28, 2010 | 33.65 | 33.81 | 33.32 | 33.65 | 898 | +0.00(+0.00%) |
Jul 27, 2010 | 33.65 | 34.10 | 33.34 | 33.65 | 31,170 | -0.21(-0.61%) |
Jul 26, 2010 | 33.73 | 34.23 | 33.62 | 33.85 | 6,999,829 | +0.02(+0.06%) |
Jul 23, 2010 | 32.66 | 33.89 | 32.57 | 33.83 | 9,754,025 | +1.16(+3.54%) |
Jul 22, 2010 | 32.15 | 32.88 | 32.13 | 32.68 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.70 | 32.11 | 31.44 | 31.73 | 11,566,889 | +0.25(+0.79%) |
Jul 20, 2010 | 31.48 | 31.52 | 29.97 | 31.48 | 8,929,435 | +1.00(+3.29%) |
Jul 19, 2010 | 30.39 | 30.56 | 30.01 | 30.47 | 4,535,765 | +0.22(+0.73%) |
Jul 16, 2010 | 30.25 | 30.97 | 30.17 | 30.25 | 6,991,388 | -0.67(-2.15%) |
Jul 15, 2010 | 31.12 | 31.22 | 30.56 | 30.92 | 5,118,141 | -0.17(-0.55%) |
Jul 14, 2010 | 30.91 | 31.11 | 30.74 | 31.09 | 6,288,661 | +0.01(+0.02%) |
Jul 13, 2010 | 30.92 | 31.41 | 30.91 | 31.08 | 7,714,133 | +0.52(+1.69%) |
Jul 12, 2010 | 30.86 | 31.11 | 30.51 | 30.57 | 7,862,209 | -0.49(-1.57%) |
Jul 09, 2010 | 31.06 | 31.07 | 30.67 | 31.06 | 5,781,967 | +0.33(+1.07%) |
Jul 08, 2010 | 30.39 | 30.74 | 30.12 | 30.73 | 4,185 | +0.56(+1.86%) |
Jul 07, 2010 | 29.04 | 30.20 | 28.95 | 30.17 | 9,327,212 | +1.13(+3.89%) |
Jul 06, 2010 | 29.56 | 29.75 | 28.83 | 29.04 | 2,355 | -0.01(-0.05%) |
Jul 02, 2010 | 29.05 | 29.54 | 28.79 | 29.05 | 6,617,650 | -0.19(-0.64%) |