Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.61 | 28.95 | 28.37 | 28.62 | 67,008 | +0.09(+0.31%) |
Sep 29, 2010 | 28.55 | 28.67 | 28.24 | 28.53 | 23,258 | -0.18(-0.63%) |
Sep 28, 2010 | 28.84 | 28.93 | 28.47 | 28.71 | 3,008 | -0.06(-0.21%) |
Sep 27, 2010 | 29.04 | 29.09 | 28.76 | 28.77 | 9,122,704 | -0.25(-0.86%) |
Sep 24, 2010 | 28.85 | 29.23 | 28.79 | 29.02 | 12,331,487 | +0.40(+1.39%) |
Sep 23, 2010 | 28.62 | 29.15 | 28.52 | 28.62 | 1,864 | -0.75(-2.56%) |
Sep 22, 2010 | 29.88 | 30.08 | 29.30 | 29.37 | 11,393,222 | -0.44(-1.48%) |
Sep 21, 2010 | 30.17 | 30.23 | 29.62 | 29.82 | 24,871 | -0.35(-1.15%) |
Sep 20, 2010 | 29.87 | 30.24 | 29.84 | 30.16 | 11,843,045 | +0.29(+0.98%) |
Sep 17, 2010 | 29.87 | 30.01 | 29.69 | 29.87 | 22,000,024 | +0.30(+1.02%) |
Sep 15, 2010 | 29.39 | 29.75 | 29.28 | 29.56 | 8,403,282 | +0.14(+0.47%) |
Sep 14, 2010 | 29.58 | 29.58 | 29.14 | 29.43 | 18,436 | -0.19(-0.64%) |
Sep 13, 2010 | 29.75 | 29.96 | 29.31 | 29.62 | 10,213,508 | +0.10(+0.35%) |
Sep 10, 2010 | 29.52 | 29.63 | 29.43 | 29.51 | 8,521,398 | +0.06(+0.21%) |
Sep 09, 2010 | 29.68 | 29.81 | 29.38 | 29.45 | 8,069,378 | +0.21(+0.71%) |
Sep 08, 2010 | 29.28 | 29.47 | 29.17 | 29.25 | 3,124 | +0.00(+0.00%) |
Sep 07, 2010 | 29.82 | 29.93 | 29.09 | 29.25 | 65,629 | -0.72(-2.39%) |
Sep 03, 2010 | 29.40 | 29.99 | 29.40 | 29.96 | 9,805,403 | +0.66(+2.24%) |
Sep 02, 2010 | 29.05 | 29.37 | 28.98 | 29.31 | 38,121 | +0.35(+1.19%) |
Sep 01, 2010 | 28.52 | 29.12 | 28.44 | 28.96 | 11,530,260 | +0.80(+2.85%) |
Aug 31, 2010 | 28.12 | 28.37 | 27.58 | 28.16 | 89,233 | +0.20(+0.71%) |
Aug 30, 2010 | 28.29 | 28.51 | 27.96 | 27.96 | 8,916,851 | -0.37(-1.31%) |
Aug 27, 2010 | 27.50 | 28.39 | 27.29 | 28.33 | 12,894,882 | +0.61(+2.21%) |
Aug 26, 2010 | 27.91 | 28.04 | 27.55 | 27.72 | 9,348 | -0.03(-0.12%) |
Aug 25, 2010 | 27.54 | 27.86 | 27.27 | 27.75 | 4,353 | -0.03(-0.09%) |
Aug 24, 2010 | 28.08 | 28.26 | 27.63 | 27.78 | 112,032 | -0.68(-2.40%) |
Aug 23, 2010 | 28.72 | 28.99 | 28.35 | 28.46 | 9,310,764 | -0.10(-0.36%) |
Aug 20, 2010 | 28.52 | 28.69 | 28.27 | 28.56 | 9,989,075 | -0.12(-0.42%) |
Aug 19, 2010 | 29.14 | 29.19 | 28.57 | 28.68 | 56,792 | -0.62(-2.12%) |
Aug 18, 2010 | 29.22 | 29.57 | 28.86 | 29.31 | 12,612 | +0.13(+0.44%) |
Aug 17, 2010 | 29.31 | 29.37 | 28.96 | 29.18 | 31,179 | +0.09(+0.30%) |
Aug 16, 2010 | 28.90 | 29.17 | 28.62 | 29.09 | 8,004,711 | -0.02(-0.06%) |
Aug 13, 2010 | 29.11 | 29.22 | 28.87 | 29.11 | 12,795,488 | -0.27(-0.91%) |
Aug 12, 2010 | 29.25 | 29.64 | 29.13 | 29.37 | 13,659,167 | -0.20(-0.67%) |
Aug 11, 2010 | 30.05 | 30.05 | 29.49 | 29.57 | 17,403,942 | -0.59(-1.95%) |
Aug 10, 2010 | 30.15 | 30.60 | 30.01 | 30.16 | 31,069 | -0.22(-0.74%) |
Aug 09, 2010 | 30.21 | 30.45 | 30.16 | 30.39 | 9,036,287 | +0.14(+0.46%) |
Aug 06, 2010 | 30.25 | 30.33 | 29.72 | 30.25 | 9,328,338 | +0.02(+0.06%) |
Aug 05, 2010 | 29.97 | 30.29 | 29.87 | 30.23 | 9,728,359 | +0.13(+0.43%) |
Aug 04, 2010 | 29.74 | 30.21 | 29.50 | 30.10 | 33,440 | +0.54(+1.81%) |
Aug 03, 2010 | 29.76 | 29.86 | 29.40 | 29.56 | 13,885 | -0.23(-0.78%) |
Aug 02, 2010 | 29.50 | 29.97 | 29.50 | 29.80 | 11,481,440 | +0.68(+2.35%) |
Jul 30, 2010 | 29.12 | 29.28 | 28.54 | 29.12 | 9,031,551 | -0.02(-0.06%) |
Jul 29, 2010 | 29.57 | 30.07 | 28.88 | 29.13 | 9,668 | -0.29(-0.97%) |
Jul 28, 2010 | 29.42 | 29.56 | 29.21 | 29.42 | 1,810 | -0.21(-0.70%) |
Jul 27, 2010 | 29.63 | 29.95 | 29.35 | 29.63 | 15,169 | -0.10(-0.35%) |
Jul 26, 2010 | 29.46 | 30.00 | 29.46 | 29.73 | 11,697,771 | +0.23(+0.79%) |
Jul 23, 2010 | 28.97 | 29.56 | 28.91 | 29.50 | 12,485,579 | +0.47(+1.61%) |
Jul 22, 2010 | 28.60 | 29.18 | 28.56 | 29.03 | 19,786 | +0.67(+2.38%) |
Jul 21, 2010 | 28.93 | 29.04 | 28.20 | 28.35 | 11,745,900 | -0.51(-1.77%) |
Jul 20, 2010 | 28.86 | 28.91 | 28.35 | 28.86 | 13,459,643 | +0.08(+0.27%) |
Jul 19, 2010 | 28.60 | 28.95 | 28.51 | 28.79 | 11,105,665 | +0.24(+0.85%) |
Jul 16, 2010 | 28.55 | 29.38 | 28.45 | 28.55 | 15,112,086 | -0.53(-1.81%) |
Jul 15, 2010 | 29.51 | 29.75 | 29.04 | 29.07 | 12,333,343 | -0.52(-1.75%) |
Jul 14, 2010 | 29.59 | 29.82 | 29.31 | 29.59 | 31,396 | -0.18(-0.61%) |
Jul 13, 2010 | 29.77 | 29.96 | 29.35 | 29.77 | 42,709 | +0.59(+2.01%) |
Jul 12, 2010 | 29.02 | 29.29 | 28.86 | 29.18 | 11,680,289 | +0.02(+0.06%) |
Jul 09, 2010 | 29.17 | 29.21 | 28.84 | 29.17 | 9,871,183 | +0.35(+1.23%) |
Jul 08, 2010 | 28.80 | 28.99 | 28.43 | 28.81 | 13,324 | +0.20(+0.69%) |
Jul 07, 2010 | 27.42 | 28.67 | 27.36 | 28.61 | 139,093 | +1.20(+4.38%) |
Jul 06, 2010 | 27.46 | 27.91 | 27.12 | 27.41 | 5,168 | +0.29(+1.08%) |
Jul 02, 2010 | 27.12 | 27.38 | 26.55 | 27.12 | 18,047,934 | -0.07(-0.25%) |