Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.59 | 31.03 | 30.33 | 30.59 | 39,967 | -0.17(-0.54%) |
Sep 29, 2010 | 30.63 | 31.07 | 30.51 | 30.76 | 267 | -0.02(-0.06%) |
Sep 28, 2010 | 30.57 | 30.84 | 30.18 | 30.78 | 1,336 | +0.24(+0.80%) |
Sep 27, 2010 | 30.75 | 30.85 | 30.49 | 30.54 | 7,221,127 | -0.17(-0.55%) |
Sep 24, 2010 | 29.91 | 30.72 | 29.78 | 30.70 | 7,348,514 | +1.10(+3.70%) |
Sep 23, 2010 | 29.61 | 30.18 | 29.46 | 29.61 | 973 | -0.53(-1.77%) |
Sep 22, 2010 | 30.25 | 30.43 | 30.02 | 30.14 | 6,064,200 | -0.24(-0.78%) |
Sep 21, 2010 | 30.39 | 30.79 | 30.27 | 30.38 | 7,836,989 | +0.18(+0.61%) |
Sep 20, 2010 | 29.99 | 30.53 | 29.92 | 30.20 | 9,344,761 | +0.29(+0.98%) |
Sep 17, 2010 | 29.90 | 29.93 | 29.42 | 29.90 | 11,346,178 | +0.33(+1.11%) |
Sep 15, 2010 | 29.57 | 29.97 | 29.50 | 29.57 | 9,395,539 | -0.23(-0.78%) |
Sep 14, 2010 | 29.51 | 29.98 | 29.42 | 29.81 | 7,754 | +0.17(+0.57%) |
Sep 13, 2010 | 29.78 | 29.84 | 29.45 | 29.64 | 7,070,346 | +0.19(+0.66%) |
Sep 10, 2010 | 29.49 | 29.73 | 29.37 | 29.44 | 5,496,830 | +0.03(+0.09%) |
Sep 09, 2010 | 29.91 | 29.92 | 29.22 | 29.42 | 7,709,623 | -0.13(-0.44%) |
Sep 08, 2010 | 29.40 | 29.84 | 29.33 | 29.55 | 8,157,299 | +0.24(+0.83%) |
Sep 07, 2010 | 29.23 | 29.61 | 29.17 | 29.30 | 2,780 | -0.16(-0.56%) |
Sep 03, 2010 | 29.10 | 29.77 | 29.10 | 29.47 | 8,423,914 | +0.56(+1.93%) |
Sep 02, 2010 | 28.61 | 28.95 | 28.55 | 28.91 | 6,299,013 | +0.35(+1.22%) |
Sep 01, 2010 | 27.72 | 28.68 | 27.64 | 28.56 | 9,595,315 | +1.34(+4.92%) |
Aug 31, 2010 | 27.21 | 27.50 | 26.81 | 27.23 | 36,194 | +0.16(+0.58%) |
Aug 30, 2010 | 27.52 | 27.82 | 27.04 | 27.07 | 5,141,021 | -0.49(-1.78%) |
Aug 27, 2010 | 27.15 | 27.62 | 26.89 | 27.56 | 12,050,021 | +0.60(+2.23%) |
Aug 26, 2010 | 27.05 | 27.44 | 26.86 | 26.96 | 1,611 | +0.09(+0.33%) |
Aug 25, 2010 | 26.49 | 27.19 | 26.27 | 26.87 | 12,701,504 | +0.09(+0.32%) |
Aug 24, 2010 | 26.80 | 26.95 | 26.19 | 26.78 | 1,813 | -0.34(-1.26%) |
Aug 23, 2010 | 27.75 | 27.88 | 27.06 | 27.12 | 7,550,681 | -0.52(-1.89%) |
Aug 20, 2010 | 27.44 | 27.68 | 27.14 | 27.65 | 7,397,538 | -0.09(-0.32%) |
Aug 19, 2010 | 28.09 | 28.23 | 27.38 | 27.73 | 1,813 | -0.56(-1.97%) |
Aug 18, 2010 | 27.86 | 28.46 | 27.70 | 28.29 | 8,569,395 | +0.43(+1.54%) |
Aug 17, 2010 | 27.54 | 28.17 | 27.54 | 27.86 | 6,901,495 | +0.66(+2.41%) |
Aug 16, 2010 | 26.89 | 27.34 | 26.89 | 27.21 | 5,484,746 | -0.13(-0.49%) |
Aug 13, 2010 | 27.34 | 27.78 | 27.27 | 27.34 | 5,623,276 | -0.14(-0.50%) |
Aug 12, 2010 | 27.32 | 27.57 | 27.00 | 27.48 | 6,857,520 | -0.17(-0.62%) |
Aug 11, 2010 | 28.45 | 28.46 | 27.42 | 27.65 | 268 | -1.14(-3.94%) |
Aug 10, 2010 | 28.79 | 29.00 | 28.45 | 28.79 | 268 | -0.30(-1.02%) |
Aug 09, 2010 | 28.88 | 29.12 | 28.66 | 29.09 | 6,940,808 | +0.41(+1.41%) |
Aug 06, 2010 | 28.68 | 28.85 | 28.11 | 28.68 | 7,595,422 | -0.18(-0.63%) |
Aug 05, 2010 | 28.48 | 28.96 | 28.38 | 28.86 | 8,289,666 | +0.21(+0.73%) |
Aug 04, 2010 | 28.50 | 28.76 | 28.42 | 28.65 | 5,702,470 | +0.16(+0.56%) |
Aug 03, 2010 | 28.24 | 28.62 | 28.00 | 28.49 | 5,429,580 | +0.10(+0.37%) |
Aug 02, 2010 | 28.22 | 28.46 | 27.85 | 28.39 | 8,397,170 | +0.59(+2.13%) |
Jul 30, 2010 | 27.80 | 27.97 | 27.11 | 27.80 | 7,510,498 | +0.12(+0.43%) |
Jul 29, 2010 | 28.02 | 28.22 | 27.53 | 27.68 | 8,496,186 | -0.13(-0.48%) |
Jul 28, 2010 | 27.81 | 27.89 | 27.36 | 27.81 | 1,085 | +0.03(+0.11%) |
Jul 27, 2010 | 27.78 | 28.29 | 27.68 | 27.78 | 1,719 | -0.31(-1.10%) |
Jul 26, 2010 | 27.76 | 28.48 | 27.51 | 28.09 | 11,593,458 | +0.58(+2.11%) |
Jul 23, 2010 | 27.05 | 27.67 | 27.01 | 27.51 | 11,803,805 | +0.56(+2.07%) |
Jul 22, 2010 | 26.61 | 27.49 | 26.26 | 26.95 | 805 | +1.22(+4.75%) |
Jul 21, 2010 | 26.31 | 26.31 | 25.42 | 25.73 | 10,801,587 | -0.19(-0.73%) |
Jul 20, 2010 | 25.92 | 25.94 | 24.88 | 25.92 | 13,656,674 | +0.47(+1.84%) |
Jul 19, 2010 | 25.76 | 25.78 | 25.13 | 25.45 | 11,719,201 | -0.16(-0.64%) |
Jul 16, 2010 | 25.62 | 26.77 | 25.49 | 25.62 | 16,960,680 | -1.15(-4.30%) |
Jul 15, 2010 | 27.05 | 27.08 | 26.55 | 26.77 | 9,322,510 | -0.26(-0.95%) |
Jul 14, 2010 | 26.82 | 27.18 | 26.59 | 27.02 | 6,937,208 | +0.06(+0.21%) |
Jul 13, 2010 | 27.41 | 27.59 | 26.69 | 26.97 | 268 | -0.09(-0.34%) |
Jul 12, 2010 | 26.53 | 27.15 | 26.44 | 27.06 | 10,396,815 | +0.36(+1.37%) |
Jul 09, 2010 | 26.70 | 26.84 | 26.39 | 26.70 | 8,640,778 | +0.31(+1.16%) |
Jul 08, 2010 | 26.33 | 26.68 | 26.10 | 26.39 | 268 | +0.24(+0.93%) |
Jul 07, 2010 | 25.21 | 26.17 | 24.99 | 26.15 | 14,506,612 | +1.05(+4.17%) |
Jul 06, 2010 | 26.04 | 26.04 | 24.91 | 25.10 | 4,085 | -0.35(-1.38%) |
Jul 02, 2010 | 25.45 | 26.26 | 25.30 | 25.45 | 13,105,996 | -0.40(-1.55%) |