Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.41 | 34.29 | 33.22 | 33.41 | 818,786 | +0.06(+0.17%) |
Sep 29, 2010 | 33.36 | 33.56 | 32.93 | 33.35 | 337,021 | -0.24(-0.71%) |
Sep 28, 2010 | 33.15 | 33.69 | 32.48 | 33.59 | 460,234 | +0.42(+1.27%) |
Sep 27, 2010 | 33.66 | 33.75 | 33.08 | 33.17 | 370,074 | -0.51(-1.51%) |
Sep 24, 2010 | 33.95 | 34.17 | 33.45 | 33.68 | 821,002 | +0.26(+0.78%) |
Sep 23, 2010 | 32.56 | 33.79 | 32.30 | 33.42 | 616,944 | +0.53(+1.61%) |
Sep 22, 2010 | 33.46 | 33.80 | 32.81 | 32.89 | 345,931 | -0.54(-1.62%) |
Sep 21, 2010 | 34.22 | 34.22 | 33.15 | 33.43 | 455,881 | -0.76(-2.22%) |
Sep 20, 2010 | 33.07 | 34.27 | 33.04 | 34.19 | 634,908 | +1.27(+3.86%) |
Sep 17, 2010 | 32.92 | 33.00 | 32.57 | 32.92 | 501,712 | -0.05(-0.15%) |
Sep 15, 2010 | 32.43 | 33.30 | 32.32 | 32.97 | 804,772 | +0.49(+1.51%) |
Sep 14, 2010 | 32.89 | 33.00 | 32.31 | 32.48 | 583,240 | -0.51(-1.55%) |
Sep 13, 2010 | 32.47 | 33.12 | 32.43 | 32.99 | 537,728 | +0.97(+3.03%) |
Sep 10, 2010 | 32.03 | 32.28 | 31.73 | 32.02 | 717,799 | -0.01(-0.03%) |
Sep 09, 2010 | 33.88 | 34.28 | 31.58 | 32.03 | 1,330,429 | -1.27(-3.81%) |
Sep 08, 2010 | 33.04 | 34.02 | 32.70 | 33.30 | 1,320,492 | -0.33(-0.98%) |
Sep 07, 2010 | 34.81 | 34.81 | 33.51 | 33.63 | 822,310 | -1.47(-4.19%) |
Sep 03, 2010 | 34.69 | 35.62 | 34.48 | 35.10 | 589,901 | +1.04(+3.05%) |
Sep 02, 2010 | 32.73 | 34.17 | 32.73 | 34.06 | 696,805 | +1.26(+3.84%) |
Sep 01, 2010 | 31.76 | 32.85 | 31.76 | 32.80 | 822,984 | +1.64(+5.26%) |
Aug 31, 2010 | 31.02 | 31.87 | 30.90 | 31.16 | 3,517 | -0.47(-1.49%) |
Aug 30, 2010 | 32.11 | 32.71 | 31.48 | 31.63 | 648,614 | -0.57(-1.77%) |
Aug 27, 2010 | 31.58 | 32.37 | 31.10 | 32.20 | 754,356 | -0.41(-1.26%) |
Aug 26, 2010 | 32.61 | 32.86 | 31.28 | 32.61 | 100 | +0.76(+2.39%) |
Aug 25, 2010 | 30.07 | 31.98 | 30.01 | 31.85 | 1,175,042 | +1.67(+5.53%) |
Aug 24, 2010 | 30.09 | 30.63 | 29.11 | 30.18 | 982,298 | -0.39(-1.28%) |
Aug 23, 2010 | 30.81 | 31.34 | 30.54 | 30.57 | 521,725 | -0.14(-0.46%) |
Aug 20, 2010 | 30.18 | 30.74 | 30.14 | 30.71 | 787,537 | +0.21(+0.69%) |
Aug 19, 2010 | 30.27 | 30.85 | 30.10 | 30.50 | 1,062,357 | +0.05(+0.16%) |
Aug 18, 2010 | 30.10 | 30.91 | 30.09 | 30.45 | 831,512 | +0.06(+0.20%) |
Aug 17, 2010 | 30.47 | 31.05 | 30.28 | 30.39 | 1,056,077 | +0.31(+1.03%) |
Aug 16, 2010 | 29.57 | 30.16 | 29.29 | 30.08 | 1,119,738 | +0.47(+1.59%) |
Aug 13, 2010 | 29.61 | 30.20 | 29.31 | 29.61 | 1,256,334 | -0.21(-0.70%) |
Aug 12, 2010 | 28.45 | 29.96 | 28.11 | 29.82 | 1,770,962 | +0.68(+2.33%) |
Aug 11, 2010 | 29.55 | 29.93 | 28.83 | 29.14 | 1,610,759 | -1.03(-3.41%) |
Aug 10, 2010 | 29.90 | 30.46 | 29.63 | 30.17 | 1,827,140 | +0.09(+0.30%) |
Aug 09, 2010 | 30.21 | 30.50 | 29.57 | 30.08 | 2,857,211 | +0.20(+0.67%) |
Aug 06, 2010 | 29.88 | 32.50 | 28.90 | 29.88 | 5,344,321 | -3.92(-11.60%) |
Aug 05, 2010 | 32.48 | 34.30 | 32.22 | 33.80 | 1,771,827 | +1.15(+3.52%) |
Aug 04, 2010 | 32.03 | 32.71 | 31.84 | 32.65 | 1,435,207 | +0.78(+2.45%) |
Aug 03, 2010 | 31.13 | 32.31 | 31.13 | 31.87 | 1,007,606 | -0.31(-0.96%) |
Aug 02, 2010 | 30.88 | 32.32 | 30.70 | 32.18 | 1,348,720 | +1.77(+5.82%) |
Jul 30, 2010 | 30.41 | 30.62 | 29.57 | 30.41 | 611,729 | -0.04(-0.13%) |
Jul 29, 2010 | 30.67 | 31.15 | 29.87 | 30.45 | 914,785 | -0.03(-0.10%) |
Jul 28, 2010 | 31.34 | 31.39 | 30.27 | 30.48 | 765,085 | -1.04(-3.30%) |
Jul 27, 2010 | 32.16 | 32.18 | 31.10 | 31.52 | 1,001,631 | -0.29(-0.91%) |
Jul 26, 2010 | 31.50 | 31.97 | 30.79 | 31.81 | 986,211 | +0.47(+1.50%) |
Jul 23, 2010 | 31.16 | 31.96 | 30.87 | 31.34 | 1,030,065 | +0.08(+0.26%) |
Jul 22, 2010 | 30.25 | 31.57 | 30.25 | 31.26 | 1,526,356 | +1.51(+5.08%) |
Jul 21, 2010 | 30.00 | 30.81 | 29.63 | 29.75 | 805,338 | -0.08(-0.27%) |
Jul 20, 2010 | 29.83 | 29.94 | 28.86 | 29.83 | 977,066 | +0.23(+0.78%) |
Jul 19, 2010 | 29.30 | 29.79 | 28.70 | 29.60 | 721,831 | +0.48(+1.65%) |
Jul 16, 2010 | 29.12 | 30.99 | 29.02 | 29.12 | 1,130,947 | -2.05(-6.58%) |
Jul 15, 2010 | 31.44 | 31.55 | 30.41 | 31.17 | 634,983 | -0.27(-0.86%) |
Jul 14, 2010 | 31.68 | 31.88 | 31.05 | 31.44 | 528,509 | -0.43(-1.35%) |
Jul 13, 2010 | 31.67 | 32.16 | 31.36 | 31.87 | 738,323 | +0.49(+1.56%) |
Jul 12, 2010 | 31.95 | 32.37 | 30.98 | 31.38 | 638,241 | -0.74(-2.30%) |
Jul 09, 2010 | 32.12 | 32.21 | 31.37 | 32.12 | 865,036 | +0.42(+1.32%) |
Jul 08, 2010 | 31.51 | 31.87 | 31.12 | 31.70 | 488,227 | +0.41(+1.31%) |
Jul 07, 2010 | 29.41 | 31.32 | 29.40 | 31.29 | 932,333 | +1.84(+6.25%) |
Jul 06, 2010 | 30.43 | 30.96 | 29.21 | 29.45 | 118 | -0.50(-1.67%) |
Jul 02, 2010 | 29.95 | 30.42 | 29.28 | 29.95 | 630,696 | -0.15(-0.50%) |