Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.44 | 32.44 | 31.33 | 31.53 | 5,206,509 | -0.36(-1.13%) |
Sep 29, 2010 | 32.08 | 32.65 | 31.73 | 31.89 | 5,183,109 | -0.34(-1.05%) |
Sep 28, 2010 | 32.26 | 32.52 | 31.60 | 32.23 | 7,907,634 | -0.03(-0.08%) |
Sep 27, 2010 | 33.15 | 33.18 | 32.02 | 32.25 | 8,871,903 | -1.70(-5.01%) |
Sep 24, 2010 | 33.74 | 34.02 | 33.40 | 33.95 | 3,274,164 | +0.73(+2.18%) |
Sep 23, 2010 | 33.13 | 33.76 | 33.01 | 33.23 | 2,996,280 | -0.24(-0.71%) |
Sep 22, 2010 | 33.85 | 34.49 | 33.41 | 33.47 | 3,684,753 | -0.44(-1.29%) |
Sep 21, 2010 | 34.34 | 34.53 | 33.76 | 33.90 | 5,868,747 | -0.13(-0.39%) |
Sep 20, 2010 | 33.04 | 34.16 | 33.00 | 34.04 | 6,007,806 | +1.17(+3.57%) |
Sep 17, 2010 | 32.73 | 33.49 | 32.56 | 32.86 | 7,772,076 | +0.23(+0.69%) |
Sep 15, 2010 | 31.27 | 32.81 | 31.27 | 32.64 | 7,392,654 | +0.87(+2.74%) |
Sep 14, 2010 | 30.87 | 31.96 | 30.68 | 31.77 | 5,508,270 | +0.73(+2.34%) |
Sep 13, 2010 | 31.37 | 31.51 | 30.89 | 31.04 | 4,532,643 | -0.07(-0.24%) |
Sep 10, 2010 | 31.53 | 31.53 | 30.94 | 31.11 | 3,942,558 | -0.31(-1.00%) |
Sep 09, 2010 | 31.56 | 31.78 | 31.14 | 31.43 | 4,936,914 | +0.29(+0.94%) |
Sep 08, 2010 | 30.98 | 31.52 | 30.97 | 31.14 | 4,166,739 | +0.24(+0.79%) |
Sep 07, 2010 | 31.00 | 31.38 | 30.79 | 30.89 | 3,156,957 | -0.35(-1.12%) |
Sep 03, 2010 | 31.11 | 31.66 | 30.89 | 31.24 | 4,162,797 | +0.43(+1.39%) |
Sep 02, 2010 | 30.44 | 30.85 | 30.14 | 30.81 | 3,700,494 | +0.36(+1.19%) |
Sep 01, 2010 | 30.13 | 30.67 | 29.53 | 30.45 | 5,866,821 | +1.00(+3.41%) |
Aug 31, 2010 | 29.50 | 29.96 | 29.18 | 29.45 | 6,056,208 | -0.37(-1.24%) |
Aug 30, 2010 | 30.14 | 30.41 | 29.63 | 29.82 | 5,377,626 | -0.52(-1.73%) |
Aug 27, 2010 | 29.89 | 30.37 | 29.11 | 30.34 | 7,608,555 | +0.57(+1.91%) |
Aug 26, 2010 | 30.92 | 31.11 | 29.77 | 29.77 | 8,015,742 | -0.94(-3.05%) |
Aug 25, 2010 | 30.18 | 30.98 | 29.95 | 30.71 | 10,738,233 | +0.81(+2.71%) |
Aug 24, 2010 | 30.61 | 30.86 | 29.51 | 29.90 | 12,583,242 | -1.54(-4.88%) |
Aug 23, 2010 | 32.69 | 33.19 | 31.34 | 31.44 | 9,207,108 | -1.17(-3.60%) |
Aug 20, 2010 | 33.87 | 34.10 | 32.44 | 32.61 | 9,707,049 | -1.44(-4.24%) |
Aug 19, 2010 | 34.67 | 34.78 | 33.77 | 34.06 | 4,392,576 | -0.84(-2.40%) |
Aug 18, 2010 | 35.05 | 35.28 | 34.67 | 34.89 | 2,544,516 | -0.32(-0.91%) |
Aug 17, 2010 | 34.81 | 35.30 | 34.41 | 35.21 | 4,569,948 | +0.84(+2.45%) |
Aug 16, 2010 | 34.59 | 35.19 | 34.30 | 34.37 | 3,864,069 | -0.71(-2.01%) |
Aug 13, 2010 | 35.19 | 35.40 | 34.90 | 35.08 | 2,559,366 | -0.14(-0.41%) |
Aug 12, 2010 | 34.68 | 35.57 | 34.56 | 35.22 | 3,321,990 | +0.00(+0.00%) |
Aug 11, 2010 | 35.69 | 36.14 | 34.95 | 35.22 | 4,256,487 | -1.18(-3.24%) |
Aug 10, 2010 | 36.36 | 36.63 | 35.87 | 36.40 | 3,225,528 | -0.42(-1.14%) |
Aug 09, 2010 | 37.00 | 37.19 | 36.58 | 36.82 | 2,916,378 | -0.08(-0.22%) |
Aug 06, 2010 | 36.99 | 37.16 | 36.24 | 36.91 | 3,003,462 | -0.31(-0.82%) |
Aug 05, 2010 | 37.15 | 37.29 | 36.71 | 37.21 | 2,990,601 | -0.05(-0.13%) |
Aug 04, 2010 | 37.22 | 37.51 | 37.10 | 37.26 | 2,902,374 | +0.08(+0.21%) |
Aug 03, 2010 | 37.34 | 37.53 | 36.99 | 37.18 | 2,838,753 | -0.24(-0.64%) |
Aug 02, 2010 | 37.03 | 37.57 | 36.89 | 37.42 | 5,685,750 | +0.94(+2.57%) |
Jul 30, 2010 | 35.91 | 37.05 | 35.86 | 36.49 | 3,784,626 | +0.12(+0.34%) |
Jul 29, 2010 | 37.00 | 37.11 | 35.81 | 36.36 | 3,493,359 | -0.31(-0.85%) |
Jul 28, 2010 | 37.35 | 37.55 | 36.48 | 36.67 | 4,039,353 | -0.60(-1.61%) |
Jul 27, 2010 | 38.11 | 38.30 | 36.90 | 37.27 | 4,703,958 | -0.56(-1.48%) |
Jul 26, 2010 | 37.04 | 38.29 | 37.02 | 37.83 | 6,931,044 | +0.68(+1.84%) |
Jul 23, 2010 | 35.11 | 37.21 | 35.10 | 37.15 | 7,742,322 | +1.93(+5.49%) |
Jul 22, 2010 | 34.25 | 36.02 | 34.09 | 35.22 | 19,317,384 | +0.10(+0.28%) |
Jul 21, 2010 | 36.37 | 36.66 | 34.89 | 35.12 | 11,385,297 | -1.11(-3.06%) |
Jul 20, 2010 | 35.42 | 36.33 | 35.33 | 36.23 | 6,097,770 | +0.33(+0.93%) |
Jul 19, 2010 | 36.22 | 36.39 | 35.63 | 35.90 | 5,495,409 | -0.17(-0.47%) |
Jul 16, 2010 | 37.27 | 37.40 | 36.00 | 36.07 | 5,059,719 | -1.23(-3.29%) |
Jul 15, 2010 | 37.63 | 37.79 | 36.91 | 37.30 | 4,440,132 | -0.23(-0.62%) |
Jul 14, 2010 | 36.67 | 37.89 | 36.67 | 37.53 | 5,936,076 | +0.91(+2.47%) |
Jul 13, 2010 | 35.56 | 36.86 | 35.45 | 36.62 | 4,820,355 | +1.35(+3.83%) |
Jul 12, 2010 | 35.30 | 35.53 | 35.08 | 35.27 | 4,221,369 | -0.16(-0.45%) |
Jul 09, 2010 | 35.78 | 35.91 | 35.19 | 35.43 | 5,670,450 | -0.26(-0.73%) |
Jul 08, 2010 | 36.26 | 36.49 | 35.33 | 35.69 | 4,107,366 | -0.11(-0.30%) |
Jul 07, 2010 | 35.11 | 35.89 | 34.97 | 35.80 | 4,554,423 | +0.81(+2.31%) |
Jul 06, 2010 | 34.82 | 35.68 | 34.70 | 34.99 | 3,929,400 | +0.56(+1.63%) |
Jul 02, 2010 | 34.73 | 34.93 | 34.05 | 34.43 | 3,849,714 | -0.24(-0.70%) |