Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.64 | 31.93 | 31.04 | 31.64 | 33,005 | +0.50(+1.60%) |
Sep 29, 2010 | 31.11 | 31.38 | 30.95 | 31.14 | 9,913 | -0.18(-0.56%) |
Sep 28, 2010 | 31.09 | 31.37 | 30.72 | 31.32 | 32,615 | +0.30(+0.98%) |
Sep 27, 2010 | 31.50 | 31.50 | 30.98 | 31.02 | 4,573,775 | -0.46(-1.47%) |
Sep 24, 2010 | 30.68 | 31.52 | 30.46 | 31.48 | 6,706,397 | +1.34(+4.46%) |
Sep 23, 2010 | 30.14 | 30.73 | 29.92 | 30.14 | 45,614 | -0.18(-0.58%) |
Sep 22, 2010 | 30.70 | 30.98 | 30.08 | 30.31 | 8,317,304 | -0.35(-1.15%) |
Sep 21, 2010 | 31.44 | 31.54 | 30.61 | 30.66 | 768 | -0.80(-2.54%) |
Sep 20, 2010 | 31.12 | 31.58 | 31.04 | 31.46 | 5,735,295 | +0.53(+1.71%) |
Sep 17, 2010 | 30.94 | 31.78 | 30.91 | 30.94 | 9,544,983 | -0.34(-1.07%) |
Sep 15, 2010 | 30.60 | 31.39 | 30.44 | 31.27 | 5,329,051 | +0.39(+1.27%) |
Sep 14, 2010 | 31.35 | 31.49 | 30.78 | 30.88 | 23,109 | -0.68(-2.15%) |
Sep 13, 2010 | 31.68 | 32.13 | 31.36 | 31.56 | 5,943,517 | +0.45(+1.44%) |
Sep 10, 2010 | 31.60 | 31.69 | 30.81 | 31.11 | 4,875,803 | -0.41(-1.29%) |
Sep 09, 2010 | 31.91 | 32.05 | 31.18 | 31.52 | 11,317 | +0.26(+0.82%) |
Sep 08, 2010 | 31.21 | 31.94 | 31.17 | 31.26 | 4,559 | +0.18(+0.59%) |
Sep 07, 2010 | 32.22 | 32.30 | 31.05 | 31.08 | 8,862 | -1.47(-4.52%) |
Sep 03, 2010 | 31.98 | 32.62 | 31.97 | 32.55 | 5,138,380 | +0.94(+2.96%) |
Sep 02, 2010 | 31.32 | 31.62 | 31.13 | 31.62 | 7,406 | +0.39(+1.26%) |
Sep 01, 2010 | 30.60 | 31.24 | 30.54 | 31.22 | 6,173,530 | +0.98(+3.23%) |
Aug 31, 2010 | 30.22 | 30.74 | 29.93 | 30.25 | 23,571 | +0.12(+0.40%) |
Aug 30, 2010 | 30.44 | 30.91 | 30.10 | 30.13 | 6,479,811 | +0.29(+0.97%) |
Aug 27, 2010 | 29.84 | 30.76 | 29.53 | 29.84 | 6,780,864 | +0.07(+0.24%) |
Aug 26, 2010 | 30.12 | 30.40 | 29.68 | 29.77 | 42,106 | +0.07(+0.24%) |
Aug 25, 2010 | 29.62 | 29.90 | 29.35 | 29.70 | 38,887 | -0.17(-0.56%) |
Aug 24, 2010 | 29.81 | 30.12 | 29.56 | 29.86 | 10,853 | -0.44(-1.45%) |
Aug 23, 2010 | 30.38 | 30.74 | 30.25 | 30.30 | 5,013,695 | +0.08(+0.26%) |
Aug 20, 2010 | 29.93 | 30.40 | 29.84 | 30.22 | 5,194,440 | +0.14(+0.45%) |
Aug 19, 2010 | 31.06 | 31.11 | 29.95 | 30.09 | 45,891 | -1.16(-3.71%) |
Aug 18, 2010 | 31.38 | 31.46 | 30.87 | 31.25 | 28,970 | -0.05(-0.15%) |
Aug 17, 2010 | 31.43 | 31.90 | 31.20 | 31.30 | 22,911 | +0.15(+0.49%) |
Aug 16, 2010 | 30.90 | 31.60 | 30.82 | 31.14 | 5,227,732 | +0.09(+0.28%) |
Aug 13, 2010 | 31.06 | 31.50 | 30.82 | 31.06 | 5,621,713 | +0.17(+0.54%) |
Aug 12, 2010 | 31.53 | 31.67 | 30.80 | 30.89 | 98,932 | -1.02(-3.21%) |
Aug 11, 2010 | 32.56 | 32.77 | 31.87 | 31.91 | 608 | -1.27(-3.83%) |
Aug 10, 2010 | 32.55 | 33.63 | 32.37 | 33.19 | 17,070 | +0.17(+0.51%) |
Aug 09, 2010 | 32.83 | 33.13 | 32.45 | 33.02 | 3,219,645 | +0.32(+0.98%) |
Aug 06, 2010 | 32.70 | 32.70 | 31.95 | 32.70 | 5,790,317 | -0.20(-0.61%) |
Aug 05, 2010 | 32.93 | 33.32 | 32.81 | 32.90 | 4,781,538 | -0.38(-1.13%) |
Aug 04, 2010 | 33.70 | 33.74 | 32.94 | 33.27 | 25,591 | -0.23(-0.69%) |
Aug 03, 2010 | 33.87 | 33.99 | 33.28 | 33.50 | 11,611 | -0.68(-1.99%) |
Aug 02, 2010 | 34.43 | 34.65 | 33.90 | 34.18 | 7,195,234 | +0.36(+1.06%) |
Jul 30, 2010 | 33.82 | 33.97 | 33.30 | 33.82 | 5,677,174 | -0.07(-0.21%) |
Jul 29, 2010 | 33.30 | 34.17 | 33.30 | 33.90 | 31,664 | +0.52(+1.56%) |
Jul 28, 2010 | 33.38 | 33.56 | 32.89 | 33.38 | 18,761 | +0.18(+0.53%) |
Jul 27, 2010 | 33.20 | 33.71 | 32.75 | 33.20 | 15,044 | +0.08(+0.24%) |
Jul 26, 2010 | 32.54 | 33.32 | 32.43 | 33.12 | 5,429,105 | +0.49(+1.49%) |
Jul 23, 2010 | 32.64 | 32.74 | 31.64 | 32.63 | 13,014,904 | -0.99(-2.95%) |
Jul 22, 2010 | 32.74 | 34.04 | 32.73 | 33.62 | 86,484 | +1.59(+4.96%) |
Jul 21, 2010 | 33.51 | 33.54 | 31.94 | 32.03 | 6,331,051 | -1.09(-3.30%) |
Jul 20, 2010 | 33.13 | 33.16 | 31.98 | 33.13 | 9,391,249 | +0.38(+1.15%) |
Jul 19, 2010 | 33.25 | 33.40 | 32.43 | 32.75 | 6,005,900 | -0.34(-1.04%) |
Jul 16, 2010 | 33.13 | 34.14 | 32.98 | 33.10 | 9,560,248 | -1.10(-3.22%) |
Jul 15, 2010 | 35.55 | 35.56 | 33.78 | 34.20 | 11,425,496 | -1.38(-3.88%) |
Jul 14, 2010 | 35.65 | 35.65 | 35.03 | 35.58 | 16,808 | -0.38(-1.04%) |
Jul 13, 2010 | 35.37 | 36.12 | 35.10 | 35.96 | 7,266 | +1.05(+3.02%) |
Jul 12, 2010 | 34.63 | 34.97 | 34.40 | 34.90 | 3,580,011 | +0.00(+0.00%) |
Jul 09, 2010 | 34.90 | 35.01 | 33.98 | 34.90 | 5,100,896 | +0.72(+2.10%) |
Jul 08, 2010 | 34.08 | 34.52 | 33.47 | 34.18 | 7,760 | +0.55(+1.64%) |
Jul 07, 2010 | 31.87 | 33.70 | 31.87 | 33.63 | 8,672,059 | +2.01(+6.37%) |
Jul 06, 2010 | 31.62 | 32.72 | 31.19 | 31.62 | 31,053 | +0.11(+0.35%) |
Jul 02, 2010 | 31.51 | 32.06 | 30.84 | 31.51 | 5,315,141 | -0.12(-0.38%) |