Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 34.08 | 34.71 | 33.86 | 34.03 | 1,689,550 | +0.30(+0.88%) |
Sep 29, 2010 | 33.75 | 34.16 | 33.52 | 33.73 | 1,978,206 | -0.20(-0.58%) |
Sep 28, 2010 | 33.86 | 34.00 | 33.32 | 33.93 | 1,494,488 | +0.09(+0.27%) |
Sep 27, 2010 | 34.16 | 34.20 | 33.80 | 33.84 | 2,615,649 | -0.47(-1.38%) |
Sep 24, 2010 | 33.53 | 34.33 | 33.38 | 34.31 | 2,561,862 | +1.18(+3.56%) |
Sep 23, 2010 | 33.28 | 33.58 | 33.12 | 33.13 | 2,456,667 | -0.40(-1.20%) |
Sep 22, 2010 | 34.19 | 34.32 | 33.51 | 33.53 | 2,645,168 | -0.63(-1.85%) |
Sep 21, 2010 | 34.84 | 35.11 | 34.01 | 34.17 | 2,185,932 | -0.74(-2.11%) |
Sep 20, 2010 | 34.75 | 34.97 | 34.21 | 34.90 | 3,335,775 | +0.31(+0.90%) |
Sep 17, 2010 | 34.93 | 34.93 | 34.37 | 34.59 | 2,641,549 | +0.25(+0.74%) |
Sep 15, 2010 | 34.14 | 34.37 | 33.91 | 34.34 | 1,803,225 | +0.05(+0.14%) |
Sep 14, 2010 | 34.52 | 34.52 | 33.97 | 34.29 | 1,761,844 | -0.26(-0.76%) |
Sep 13, 2010 | 34.11 | 34.59 | 34.05 | 34.55 | 2,407,747 | +0.90(+2.68%) |
Sep 10, 2010 | 33.89 | 34.07 | 33.57 | 33.65 | 1,832,022 | -0.17(-0.50%) |
Sep 09, 2010 | 34.14 | 34.28 | 33.57 | 33.82 | 1,577,809 | +0.08(+0.23%) |
Sep 08, 2010 | 33.61 | 34.08 | 33.46 | 33.74 | 1,679,651 | +0.28(+0.84%) |
Sep 07, 2010 | 34.19 | 34.19 | 33.41 | 33.46 | 1,929,930 | -0.81(-2.35%) |
Sep 03, 2010 | 33.40 | 34.37 | 33.40 | 34.26 | 3,940,112 | +1.15(+3.47%) |
Sep 02, 2010 | 33.27 | 33.42 | 32.81 | 33.11 | 2,329,746 | -0.13(-0.38%) |
Sep 01, 2010 | 32.73 | 33.27 | 32.52 | 33.24 | 2,764,298 | +0.89(+2.76%) |
Aug 31, 2010 | 32.04 | 32.52 | 31.77 | 32.35 | 2,166,397 | +0.20(+0.63%) |
Aug 30, 2010 | 32.80 | 32.88 | 32.12 | 32.15 | 2,106,214 | -0.85(-2.57%) |
Aug 27, 2010 | 32.35 | 33.02 | 32.15 | 32.99 | 2,425,201 | +0.83(+2.59%) |
Aug 26, 2010 | 32.66 | 32.85 | 32.05 | 32.16 | 2,690,729 | -0.45(-1.38%) |
Aug 25, 2010 | 32.73 | 32.85 | 32.22 | 32.61 | 2,807,408 | -0.31(-0.94%) |
Aug 24, 2010 | 33.22 | 33.29 | 32.88 | 32.92 | 2,606,097 | -0.55(-1.63%) |
Aug 23, 2010 | 34.12 | 34.12 | 33.45 | 33.46 | 2,137,351 | -0.41(-1.21%) |
Aug 20, 2010 | 33.86 | 33.98 | 33.50 | 33.87 | 2,901,207 | +0.00(+0.01%) |
Aug 19, 2010 | 34.97 | 35.06 | 33.82 | 33.87 | 3,498,392 | -1.06(-3.03%) |
Aug 18, 2010 | 35.35 | 35.58 | 34.91 | 34.93 | 3,245,613 | -0.48(-1.37%) |
Aug 17, 2010 | 34.86 | 35.42 | 34.60 | 35.41 | 4,427,206 | +0.61(+1.75%) |
Aug 16, 2010 | 34.96 | 35.15 | 33.98 | 34.80 | 5,320,379 | +0.17(+0.49%) |
Aug 13, 2010 | 35.13 | 35.32 | 34.50 | 34.64 | 3,302,364 | -0.56(-1.59%) |
Aug 12, 2010 | 34.17 | 35.66 | 34.17 | 35.20 | 6,544,750 | +0.76(+2.22%) |
Aug 11, 2010 | 33.95 | 35.50 | 33.95 | 34.43 | 5,901,701 | -0.03(-0.08%) |
Aug 10, 2010 | 34.13 | 34.82 | 34.01 | 34.46 | 2,663,254 | +0.11(+0.33%) |
Aug 09, 2010 | 34.24 | 34.48 | 34.08 | 34.35 | 2,019,687 | +0.29(+0.84%) |
Aug 06, 2010 | 34.19 | 34.39 | 33.47 | 34.06 | 2,833,851 | -0.38(-1.10%) |
Aug 05, 2010 | 33.86 | 34.58 | 33.74 | 34.44 | 2,964,689 | +0.42(+1.24%) |
Aug 04, 2010 | 34.10 | 34.15 | 33.73 | 34.02 | 2,357,912 | +0.13(+0.39%) |
Aug 03, 2010 | 34.01 | 34.15 | 33.56 | 33.88 | 2,111,162 | -0.14(-0.41%) |
Aug 02, 2010 | 33.36 | 34.21 | 33.30 | 34.03 | 2,662,391 | +1.07(+3.26%) |
Jul 30, 2010 | 32.97 | 33.27 | 32.64 | 32.95 | 1,739,886 | -0.35(-1.05%) |
Jul 29, 2010 | 33.81 | 34.15 | 33.13 | 33.30 | 1,637,264 | -0.11(-0.31%) |
Jul 28, 2010 | 33.85 | 34.13 | 33.32 | 33.41 | 1,527,975 | -0.43(-1.28%) |
Jul 27, 2010 | 33.98 | 34.40 | 33.67 | 33.84 | 1,770,992 | +0.03(+0.08%) |
Jul 26, 2010 | 33.23 | 33.91 | 33.17 | 33.81 | 2,227,124 | +0.50(+1.49%) |
Jul 23, 2010 | 32.98 | 33.41 | 32.83 | 33.32 | 1,961,485 | +0.38(+1.15%) |
Jul 22, 2010 | 33.52 | 33.60 | 32.71 | 32.94 | 4,676,057 | -0.13(-0.40%) |
Jul 21, 2010 | 35.03 | 35.19 | 32.95 | 33.07 | 4,935,370 | -1.51(-4.38%) |
Jul 20, 2010 | 33.67 | 34.59 | 33.45 | 34.59 | 4,126,234 | +0.53(+1.56%) |
Jul 19, 2010 | 34.03 | 34.20 | 33.64 | 34.05 | 1,971,813 | +0.14(+0.41%) |
Jul 16, 2010 | 34.63 | 34.82 | 33.88 | 33.91 | 3,159,231 | -0.96(-2.76%) |
Jul 15, 2010 | 34.78 | 35.03 | 34.45 | 34.87 | 2,034,151 | -0.04(-0.10%) |
Jul 14, 2010 | 34.80 | 35.06 | 34.53 | 34.91 | 2,214,019 | -0.25(-0.72%) |
Jul 13, 2010 | 34.66 | 35.32 | 34.65 | 35.16 | 4,266,722 | +0.74(+2.14%) |
Jul 12, 2010 | 33.83 | 34.52 | 33.83 | 34.42 | 2,823,537 | +0.39(+1.15%) |
Jul 09, 2010 | 33.59 | 34.17 | 33.37 | 34.03 | 2,419,305 | +0.44(+1.32%) |
Jul 08, 2010 | 34.63 | 34.63 | 33.18 | 33.59 | 4,897,759 | -0.87(-2.52%) |
Jul 07, 2010 | 32.97 | 34.59 | 32.90 | 34.46 | 6,958,601 | +2.23(+6.92%) |
Jul 06, 2010 | 32.36 | 32.74 | 31.97 | 32.23 | 3,021,940 | +0.11(+0.33%) |
Jul 02, 2010 | 32.78 | 32.80 | 31.87 | 32.12 | 5,022,747 | -0.53(-1.63%) |