Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.29 | 37.40 | 36.62 | 36.83 | 193,074 | -0.23(-0.61%) |
Sep 29, 2010 | 37.14 | 37.28 | 36.94 | 37.06 | 91,434 | -0.17(-0.47%) |
Sep 28, 2010 | 37.07 | 37.28 | 36.65 | 37.23 | 226,537 | +0.25(+0.68%) |
Sep 27, 2010 | 37.14 | 37.18 | 36.94 | 36.98 | 101,916 | -0.17(-0.47%) |
Sep 24, 2010 | 36.91 | 37.20 | 36.85 | 37.16 | 95,790 | +0.99(+2.74%) |
Sep 23, 2010 | 36.18 | 36.50 | 36.07 | 36.16 | 206,313 | -0.45(-1.22%) |
Sep 22, 2010 | 36.78 | 36.93 | 36.49 | 36.61 | 134,790 | -0.01(-0.02%) |
Sep 21, 2010 | 36.69 | 36.93 | 36.35 | 36.62 | 191,995 | -0.02(-0.06%) |
Sep 20, 2010 | 36.22 | 36.72 | 36.12 | 36.64 | 305,304 | +0.60(+1.66%) |
Sep 17, 2010 | 36.04 | 36.27 | 35.90 | 36.04 | 132,577 | -0.43(-1.18%) |
Sep 15, 2010 | 36.25 | 36.53 | 36.08 | 36.47 | 249,433 | -0.02(-0.06%) |
Sep 14, 2010 | 36.18 | 36.63 | 36.03 | 36.50 | 234,855 | +0.20(+0.54%) |
Sep 13, 2010 | 36.18 | 36.31 | 36.11 | 36.30 | 146,327 | +0.68(+1.91%) |
Sep 10, 2010 | 35.58 | 35.71 | 35.55 | 35.62 | 55,956 | +0.07(+0.19%) |
Sep 09, 2010 | 35.82 | 35.83 | 35.42 | 35.55 | 74,483 | +0.31(+0.88%) |
Sep 08, 2010 | 35.19 | 35.50 | 35.19 | 35.24 | 105,460 | +0.24(+0.69%) |
Sep 07, 2010 | 35.29 | 35.29 | 34.97 | 35.00 | 88,035 | -0.50(-1.41%) |
Sep 03, 2010 | 35.49 | 35.60 | 35.31 | 35.50 | 169,509 | +0.33(+0.93%) |
Sep 02, 2010 | 34.99 | 35.17 | 34.88 | 35.17 | 70,652 | +0.19(+0.54%) |
Sep 01, 2010 | 34.64 | 35.06 | 34.58 | 34.98 | 180,207 | +1.17(+3.47%) |
Aug 31, 2010 | 33.68 | 34.00 | 33.56 | 33.81 | 311,287 | +0.08(+0.25%) |
Aug 30, 2010 | 34.01 | 34.06 | 33.72 | 33.73 | 95,117 | -0.48(-1.39%) |
Aug 27, 2010 | 33.76 | 34.25 | 33.52 | 34.20 | 261,933 | +0.69(+2.05%) |
Aug 26, 2010 | 33.70 | 33.92 | 33.46 | 33.51 | 118,710 | -0.09(-0.27%) |
Aug 25, 2010 | 33.17 | 33.65 | 33.14 | 33.61 | 105,841 | -0.01(-0.02%) |
Aug 24, 2010 | 33.64 | 33.80 | 33.36 | 33.61 | 126,151 | -0.50(-1.46%) |
Aug 23, 2010 | 34.33 | 34.53 | 34.11 | 34.11 | 85,069 | +0.01(+0.02%) |
Aug 20, 2010 | 34.06 | 34.15 | 33.87 | 34.10 | 166,201 | -0.39(-1.14%) |
Aug 19, 2010 | 35.08 | 35.15 | 34.26 | 34.50 | 301,722 | -0.65(-1.85%) |
Aug 18, 2010 | 35.20 | 35.31 | 34.98 | 35.15 | 148,290 | +0.04(+0.11%) |
Aug 17, 2010 | 35.13 | 35.31 | 34.94 | 35.11 | 108,568 | +0.42(+1.20%) |
Aug 16, 2010 | 34.43 | 34.84 | 34.37 | 34.70 | 190,010 | +0.20(+0.59%) |
Aug 13, 2010 | 34.49 | 34.78 | 34.48 | 34.49 | 110,243 | -0.18(-0.52%) |
Aug 12, 2010 | 34.38 | 34.73 | 34.35 | 34.67 | 225,593 | -0.05(-0.15%) |
Aug 11, 2010 | 35.20 | 35.20 | 34.69 | 34.73 | 506,304 | -1.64(-4.52%) |
Aug 10, 2010 | 36.10 | 36.50 | 35.83 | 36.37 | 365,747 | -0.29(-0.78%) |
Aug 09, 2010 | 36.71 | 36.75 | 36.56 | 36.66 | 71,887 | +0.08(+0.21%) |
Aug 06, 2010 | 36.58 | 36.59 | 36.13 | 36.58 | 103,847 | +0.11(+0.31%) |
Aug 05, 2010 | 36.31 | 36.47 | 36.16 | 36.47 | 108,119 | +0.02(+0.06%) |
Aug 04, 2010 | 36.40 | 36.54 | 36.22 | 36.44 | 111,844 | +0.07(+0.19%) |
Aug 03, 2010 | 36.24 | 36.47 | 36.12 | 36.38 | 426,298 | -0.03(-0.08%) |
Aug 02, 2010 | 36.00 | 36.45 | 35.94 | 36.41 | 124,773 | +1.26(+3.57%) |
Jul 30, 2010 | 35.15 | 35.38 | 34.84 | 35.15 | 175,260 | -0.16(-0.45%) |
Jul 29, 2010 | 35.63 | 35.81 | 35.03 | 35.31 | 120,635 | +0.24(+0.69%) |
Jul 28, 2010 | 35.14 | 35.26 | 34.98 | 35.07 | 61,901 | -0.18(-0.52%) |
Jul 27, 2010 | 35.30 | 35.35 | 34.99 | 35.25 | 263,664 | +0.23(+0.67%) |
Jul 26, 2010 | 34.53 | 35.01 | 34.53 | 35.01 | 82,663 | +0.25(+0.72%) |
Jul 23, 2010 | 34.31 | 34.78 | 34.17 | 34.76 | 129,101 | +0.41(+1.19%) |
Jul 22, 2010 | 34.04 | 34.48 | 34.04 | 34.35 | 197,007 | +1.11(+3.32%) |
Jul 21, 2010 | 33.79 | 33.86 | 33.12 | 33.25 | 136,699 | -0.67(-1.96%) |
Jul 20, 2010 | 33.11 | 33.92 | 33.11 | 33.92 | 219,976 | +0.24(+0.72%) |
Jul 19, 2010 | 33.68 | 33.86 | 33.41 | 33.67 | 334,240 | +0.20(+0.59%) |
Jul 16, 2010 | 33.48 | 34.12 | 33.41 | 33.48 | 146,528 | -1.00(-2.90%) |
Jul 15, 2010 | 34.40 | 34.54 | 33.99 | 34.48 | 141,045 | +0.13(+0.37%) |
Jul 14, 2010 | 34.10 | 34.42 | 34.04 | 34.35 | 277,713 | +0.06(+0.18%) |
Jul 13, 2010 | 34.08 | 34.35 | 34.00 | 34.29 | 94,025 | +0.68(+2.03%) |
Jul 12, 2010 | 33.45 | 33.65 | 33.37 | 33.61 | 76,417 | -0.13(-0.38%) |
Jul 09, 2010 | 33.73 | 33.75 | 33.36 | 33.73 | 118,813 | +0.02(+0.05%) |
Jul 08, 2010 | 33.54 | 33.75 | 33.32 | 33.72 | 140,019 | +0.30(+0.88%) |
Jul 07, 2010 | 32.53 | 33.45 | 32.53 | 33.42 | 120,427 | +1.08(+3.33%) |
Jul 06, 2010 | 32.64 | 32.82 | 32.15 | 32.35 | 261,715 | +0.70(+2.21%) |
Jul 02, 2010 | 31.65 | 32.05 | 31.43 | 31.65 | 168,770 | -0.07(-0.21%) |