Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 36.74 | 36.74 | 35.78 | 36.13 | 163,505 | -0.21(-0.59%) |
Sep 29, 2010 | 35.65 | 36.51 | 35.53 | 36.34 | 65,431 | +0.67(+1.88%) |
Sep 28, 2010 | 35.36 | 35.74 | 34.93 | 35.67 | 90,427 | +0.34(+0.97%) |
Sep 27, 2010 | 35.73 | 35.76 | 35.33 | 35.33 | 193,740 | -0.36(-1.01%) |
Sep 24, 2010 | 35.33 | 35.82 | 35.16 | 35.69 | 56,147 | +1.07(+3.10%) |
Sep 23, 2010 | 34.65 | 35.01 | 34.39 | 34.61 | 37,439 | -0.32(-0.90%) |
Sep 22, 2010 | 35.14 | 35.49 | 34.83 | 34.93 | 87,927 | -0.29(-0.81%) |
Sep 21, 2010 | 35.20 | 35.51 | 34.96 | 35.22 | 101,576 | +0.06(+0.17%) |
Sep 20, 2010 | 34.37 | 35.22 | 34.12 | 35.16 | 133,890 | +0.85(+2.47%) |
Sep 17, 2010 | 34.31 | 34.50 | 34.06 | 34.31 | 147,837 | -0.39(-1.13%) |
Sep 15, 2010 | 34.30 | 34.73 | 34.01 | 34.70 | 57,456 | +0.07(+0.21%) |
Sep 14, 2010 | 34.79 | 34.93 | 34.43 | 34.63 | 100,483 | -0.30(-0.87%) |
Sep 13, 2010 | 34.76 | 35.04 | 34.74 | 34.93 | 129,605 | +0.52(+1.50%) |
Sep 10, 2010 | 33.93 | 34.50 | 33.92 | 34.41 | 50,562 | +0.66(+1.96%) |
Sep 09, 2010 | 34.19 | 34.27 | 33.58 | 33.75 | 129,262 | +0.05(+0.15%) |
Sep 08, 2010 | 33.42 | 33.89 | 33.39 | 33.70 | 152,831 | +0.47(+1.43%) |
Sep 07, 2010 | 33.51 | 33.51 | 33.07 | 33.23 | 80,562 | -0.45(-1.34%) |
Sep 03, 2010 | 33.64 | 34.03 | 33.46 | 33.68 | 174,902 | +0.37(+1.10%) |
Sep 02, 2010 | 32.88 | 33.38 | 32.75 | 33.31 | 71,224 | +0.40(+1.22%) |
Sep 01, 2010 | 32.22 | 33.00 | 32.07 | 32.91 | 154,660 | +1.40(+4.44%) |
Aug 31, 2010 | 31.51 | 31.91 | 31.26 | 31.51 | 1,345 | -0.33(-1.03%) |
Aug 30, 2010 | 32.16 | 32.44 | 31.81 | 31.84 | 150,427 | -0.46(-1.42%) |
Aug 27, 2010 | 31.23 | 32.39 | 30.98 | 32.30 | 197,445 | +1.19(+3.81%) |
Aug 26, 2010 | 31.63 | 31.82 | 31.05 | 31.11 | 128,315 | -0.37(-1.17%) |
Aug 25, 2010 | 31.31 | 31.53 | 30.88 | 31.48 | 227,499 | -0.11(-0.34%) |
Aug 24, 2010 | 31.45 | 32.19 | 31.21 | 31.59 | 463,956 | -0.25(-0.80%) |
Aug 23, 2010 | 32.03 | 32.18 | 31.81 | 31.84 | 124,894 | -0.09(-0.28%) |
Aug 20, 2010 | 32.45 | 32.45 | 31.53 | 31.93 | 133,708 | -0.62(-1.91%) |
Aug 19, 2010 | 33.04 | 33.16 | 32.34 | 32.55 | 105,171 | -0.72(-2.16%) |
Aug 18, 2010 | 33.23 | 33.48 | 32.94 | 33.27 | 79,054 | -0.29(-0.88%) |
Aug 17, 2010 | 33.16 | 33.87 | 33.11 | 33.56 | 69,123 | +0.77(+2.34%) |
Aug 16, 2010 | 32.32 | 32.90 | 32.32 | 32.80 | 85,367 | +0.16(+0.48%) |
Aug 13, 2010 | 32.64 | 33.02 | 32.55 | 32.64 | 71,839 | -0.10(-0.30%) |
Aug 12, 2010 | 32.30 | 33.00 | 32.15 | 32.74 | 84,608 | -0.20(-0.60%) |
Aug 11, 2010 | 33.60 | 33.60 | 32.78 | 32.93 | 121,134 | -1.39(-4.05%) |
Aug 10, 2010 | 34.35 | 34.52 | 33.94 | 34.32 | 137,277 | -0.52(-1.50%) |
Aug 09, 2010 | 34.91 | 35.08 | 34.68 | 34.85 | 56,223 | +0.07(+0.21%) |
Aug 06, 2010 | 34.77 | 34.99 | 34.26 | 34.77 | 88,092 | -0.44(-1.24%) |
Aug 05, 2010 | 34.89 | 35.47 | 34.87 | 35.21 | 47,689 | -0.23(-0.66%) |
Aug 04, 2010 | 35.39 | 35.59 | 35.09 | 35.44 | 90,610 | +0.22(+0.63%) |
Aug 03, 2010 | 35.24 | 35.42 | 34.77 | 35.22 | 282,873 | -0.35(-0.99%) |
Aug 02, 2010 | 35.01 | 35.78 | 35.01 | 35.58 | 182,826 | +1.14(+3.32%) |
Jul 30, 2010 | 34.43 | 34.54 | 33.84 | 34.43 | 219,434 | -0.03(-0.09%) |
Jul 29, 2010 | 34.52 | 35.01 | 33.82 | 34.46 | 168,752 | +0.29(+0.84%) |
Jul 28, 2010 | 34.19 | 34.51 | 33.93 | 34.18 | 63,061 | -0.24(-0.69%) |
Jul 27, 2010 | 34.92 | 34.95 | 34.01 | 34.41 | 53,185 | -0.31(-0.89%) |
Jul 26, 2010 | 34.50 | 34.72 | 34.24 | 34.72 | 65,050 | +0.23(+0.66%) |
Jul 23, 2010 | 34.05 | 34.50 | 33.53 | 34.50 | 85,704 | +0.25(+0.72%) |
Jul 22, 2010 | 33.75 | 34.45 | 33.75 | 34.25 | 121,464 | +0.88(+2.65%) |
Jul 21, 2010 | 34.24 | 34.34 | 33.12 | 33.37 | 129,415 | -0.56(-1.64%) |
Jul 20, 2010 | 32.21 | 34.06 | 32.21 | 33.92 | 119,072 | +1.02(+3.11%) |
Jul 19, 2010 | 32.37 | 33.05 | 32.12 | 32.90 | 64,053 | +0.85(+2.67%) |
Jul 16, 2010 | 32.05 | 32.75 | 32.05 | 32.05 | 154,346 | -1.05(-3.16%) |
Jul 15, 2010 | 33.00 | 33.21 | 32.34 | 33.09 | 54,391 | -0.03(-0.08%) |
Jul 14, 2010 | 33.06 | 33.46 | 32.63 | 33.12 | 131,980 | +0.02(+0.05%) |
Jul 13, 2010 | 33.28 | 33.38 | 32.89 | 33.11 | 108,628 | +0.38(+1.17%) |
Jul 12, 2010 | 32.85 | 33.19 | 32.30 | 32.72 | 82,292 | -0.27(-0.82%) |
Jul 09, 2010 | 32.99 | 33.02 | 32.66 | 32.99 | 48,970 | +0.11(+0.35%) |
Jul 08, 2010 | 32.68 | 32.91 | 32.12 | 32.88 | 67,116 | +0.56(+1.72%) |
Jul 07, 2010 | 30.96 | 32.32 | 30.96 | 32.32 | 272,028 | +1.39(+4.48%) |
Jul 06, 2010 | 31.12 | 31.78 | 30.55 | 30.93 | 99,627 | +0.29(+0.95%) |
Jul 02, 2010 | 30.64 | 31.09 | 30.33 | 30.64 | 73,601 | +0.11(+0.38%) |