Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.39 | 37.56 | 36.94 | 37.11 | 1,255,498 | -0.08(-0.23%) |
Sep 29, 2010 | 37.15 | 37.32 | 37.10 | 37.20 | 490,532 | -0.11(-0.31%) |
Sep 28, 2010 | 37.12 | 37.39 | 36.75 | 37.31 | 604,404 | +0.30(+0.82%) |
Sep 27, 2010 | 37.25 | 37.25 | 37.00 | 37.01 | 661,782 | -0.17(-0.45%) |
Sep 24, 2010 | 36.95 | 37.20 | 36.82 | 37.17 | 671,682 | +0.67(+1.83%) |
Sep 23, 2010 | 36.56 | 36.78 | 36.44 | 36.51 | 774,585 | -0.28(-0.76%) |
Sep 22, 2010 | 36.82 | 37.04 | 36.71 | 36.79 | 636,107 | -0.09(-0.23%) |
Sep 21, 2010 | 36.97 | 37.08 | 36.74 | 36.87 | 1,124,988 | -0.03(-0.09%) |
Sep 20, 2010 | 36.56 | 36.97 | 36.46 | 36.91 | 523,695 | +0.51(+1.39%) |
Sep 17, 2010 | 36.40 | 36.58 | 36.30 | 36.40 | 700,690 | +0.01(+0.03%) |
Sep 15, 2010 | 36.20 | 36.43 | 36.06 | 36.39 | 452,076 | +0.14(+0.38%) |
Sep 14, 2010 | 36.20 | 36.41 | 36.12 | 36.25 | 405,632 | -0.02(-0.06%) |
Sep 13, 2010 | 36.34 | 36.36 | 36.13 | 36.27 | 510,431 | +0.24(+0.66%) |
Sep 10, 2010 | 35.88 | 36.07 | 35.81 | 36.03 | 376,171 | +0.23(+0.63%) |
Sep 09, 2010 | 36.05 | 36.05 | 35.70 | 35.80 | 522,440 | +0.12(+0.33%) |
Sep 08, 2010 | 35.60 | 35.82 | 35.59 | 35.69 | 429,282 | +0.17(+0.49%) |
Sep 07, 2010 | 35.60 | 35.69 | 35.49 | 35.51 | 643,411 | -0.28(-0.79%) |
Sep 03, 2010 | 35.81 | 35.82 | 35.55 | 35.80 | 734,491 | +0.34(+0.97%) |
Sep 02, 2010 | 35.23 | 35.46 | 35.19 | 35.45 | 995,027 | +0.28(+0.81%) |
Sep 01, 2010 | 34.75 | 35.21 | 34.64 | 35.17 | 776,502 | +0.91(+2.64%) |
Aug 31, 2010 | 34.14 | 34.47 | 34.05 | 34.26 | 980,679 | -0.10(-0.29%) |
Aug 30, 2010 | 34.73 | 34.75 | 34.36 | 34.36 | 461,669 | +0.11(+0.31%) |
Aug 27, 2010 | 34.75 | 34.78 | 34.05 | 34.26 | 410,239 | +0.01(+0.02%) |
Aug 26, 2010 | 34.63 | 34.63 | 34.18 | 34.25 | 439,821 | -0.22(-0.64%) |
Aug 25, 2010 | 34.16 | 34.58 | 34.04 | 34.47 | 501,758 | +0.10(+0.29%) |
Aug 24, 2010 | 34.54 | 34.60 | 34.19 | 34.37 | 513,518 | -0.53(-1.51%) |
Aug 23, 2010 | 35.13 | 35.29 | 34.88 | 34.90 | 324,096 | -0.04(-0.13%) |
Aug 20, 2010 | 34.82 | 34.98 | 34.71 | 34.94 | 452,081 | -0.10(-0.27%) |
Aug 19, 2010 | 35.45 | 35.47 | 34.88 | 35.04 | 1,044,647 | -0.55(-1.53%) |
Aug 18, 2010 | 35.57 | 35.76 | 35.31 | 35.58 | 846,380 | +0.00(+0.01%) |
Aug 17, 2010 | 35.31 | 35.79 | 35.31 | 35.58 | 1,301,489 | +0.45(+1.29%) |
Aug 16, 2010 | 34.98 | 35.20 | 34.81 | 35.13 | 399,118 | -0.02(-0.06%) |
Aug 13, 2010 | 35.15 | 35.32 | 35.11 | 35.15 | 322,643 | -0.12(-0.34%) |
Aug 12, 2010 | 35.02 | 35.35 | 34.89 | 35.27 | 958,899 | -0.14(-0.38%) |
Aug 11, 2010 | 35.83 | 35.83 | 35.36 | 35.41 | 1,041,020 | -0.86(-2.38%) |
Aug 10, 2010 | 36.07 | 36.41 | 35.92 | 36.27 | 653,787 | -0.09(-0.26%) |
Aug 09, 2010 | 36.34 | 36.42 | 36.16 | 36.37 | 349,895 | +0.27(+0.76%) |
Aug 06, 2010 | 36.09 | 36.15 | 35.68 | 36.09 | 289,264 | -0.12(-0.32%) |
Aug 05, 2010 | 36.10 | 36.21 | 35.95 | 36.21 | 251,122 | -0.01(-0.02%) |
Aug 04, 2010 | 36.10 | 36.25 | 35.99 | 36.22 | 366,322 | +0.23(+0.65%) |
Aug 03, 2010 | 36.03 | 36.14 | 35.87 | 35.98 | 353,264 | -0.14(-0.38%) |
Aug 02, 2010 | 36.07 | 36.16 | 35.85 | 36.12 | 544,982 | +0.64(+1.79%) |
Jul 30, 2010 | 35.48 | 35.60 | 35.04 | 35.48 | 236,419 | +0.05(+0.15%) |
Jul 29, 2010 | 35.82 | 35.91 | 35.18 | 35.43 | 241,837 | -0.20(-0.57%) |
Jul 28, 2010 | 35.73 | 35.83 | 35.54 | 35.63 | 917,288 | -0.15(-0.42%) |
Jul 27, 2010 | 36.06 | 36.06 | 35.68 | 35.79 | 516,400 | -0.09(-0.25%) |
Jul 26, 2010 | 35.61 | 35.88 | 35.54 | 35.88 | 511,544 | +0.33(+0.92%) |
Jul 23, 2010 | 35.19 | 35.59 | 35.12 | 35.55 | 341,468 | +0.32(+0.90%) |
Jul 22, 2010 | 34.98 | 35.38 | 34.90 | 35.23 | 335,756 | +0.65(+1.88%) |
Jul 21, 2010 | 35.11 | 35.11 | 34.43 | 34.58 | 353,425 | -0.39(-1.11%) |
Jul 20, 2010 | 34.20 | 34.98 | 33.93 | 34.97 | 1,137,319 | +0.45(+1.29%) |
Jul 19, 2010 | 34.51 | 34.63 | 34.32 | 34.52 | 269,411 | +0.12(+0.35%) |
Jul 16, 2010 | 34.40 | 35.07 | 34.32 | 34.40 | 315,216 | -0.80(-2.28%) |
Jul 15, 2010 | 35.17 | 35.24 | 34.83 | 35.20 | 288,571 | +0.03(+0.09%) |
Jul 14, 2010 | 35.08 | 35.25 | 34.95 | 35.17 | 236,378 | -0.04(-0.11%) |
Jul 13, 2010 | 34.98 | 35.31 | 34.88 | 35.21 | 462 | +0.52(+1.51%) |
Jul 12, 2010 | 34.66 | 34.75 | 34.49 | 34.69 | 290,294 | -0.05(-0.13%) |
Jul 09, 2010 | 34.73 | 34.76 | 34.52 | 34.73 | 758,350 | +0.15(+0.44%) |
Jul 08, 2010 | 34.49 | 34.66 | 34.24 | 34.58 | 333,241 | +0.36(+1.06%) |
Jul 07, 2010 | 33.41 | 34.23 | 33.37 | 34.22 | 371,683 | +0.91(+2.73%) |
Jul 06, 2010 | 33.53 | 33.73 | 33.07 | 33.31 | 1,036,758 | +0.14(+0.43%) |
Jul 02, 2010 | 33.16 | 33.56 | 33.02 | 33.16 | 440,759 | -0.14(-0.41%) |