Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.07 | 32.00 | 30.62 | 31.07 | 2,074,950 | -0.57(-1.80%) |
Sep 29, 2010 | 31.83 | 31.95 | 31.52 | 31.65 | 2,759 | -0.22(-0.68%) |
Sep 28, 2010 | 31.96 | 32.08 | 31.30 | 31.86 | 1,316,362 | +0.02(+0.08%) |
Sep 27, 2010 | 32.01 | 32.44 | 31.80 | 31.84 | 2,376,403 | -0.18(-0.55%) |
Sep 24, 2010 | 31.84 | 32.13 | 31.61 | 32.01 | 1,638,937 | +0.55(+1.75%) |
Sep 23, 2010 | 31.26 | 31.82 | 31.17 | 31.46 | 4,062 | -0.04(-0.13%) |
Sep 22, 2010 | 31.76 | 31.91 | 31.45 | 31.50 | 1,594,023 | -0.30(-0.95%) |
Sep 21, 2010 | 31.96 | 32.42 | 31.55 | 31.80 | 1,255 | -0.10(-0.32%) |
Sep 20, 2010 | 31.86 | 32.00 | 31.55 | 31.91 | 1,647,177 | +0.06(+0.20%) |
Sep 17, 2010 | 31.84 | 32.09 | 30.51 | 31.84 | 1,760,515 | +0.84(+2.72%) |
Sep 15, 2010 | 30.84 | 31.09 | 30.44 | 31.00 | 868,047 | +0.06(+0.21%) |
Sep 14, 2010 | 30.93 | 31.29 | 30.84 | 30.94 | 7,260 | -0.07(-0.23%) |
Sep 13, 2010 | 30.67 | 31.66 | 30.56 | 31.01 | 2,797,767 | +0.64(+2.10%) |
Sep 10, 2010 | 29.89 | 30.56 | 29.57 | 30.37 | 3,164,968 | +0.50(+1.68%) |
Sep 09, 2010 | 29.47 | 30.07 | 29.40 | 29.87 | 12,762 | +0.68(+2.35%) |
Sep 08, 2010 | 28.94 | 29.30 | 28.87 | 29.18 | 9,635 | +0.34(+1.19%) |
Sep 07, 2010 | 29.23 | 29.42 | 28.79 | 28.84 | 13,348 | -0.55(-1.87%) |
Sep 03, 2010 | 29.13 | 29.81 | 28.97 | 29.39 | 1,742,148 | +0.77(+2.70%) |
Sep 02, 2010 | 27.42 | 28.78 | 27.24 | 28.62 | 10,252 | +1.24(+4.54%) |
Sep 01, 2010 | 26.87 | 27.42 | 26.21 | 27.38 | 2,738,955 | +1.04(+3.96%) |
Aug 31, 2010 | 26.31 | 26.71 | 25.79 | 26.33 | 19,138 | +0.29(+1.10%) |
Aug 30, 2010 | 26.56 | 26.74 | 26.01 | 26.05 | 1,230,979 | -0.58(-2.18%) |
Aug 27, 2010 | 26.63 | 26.70 | 25.83 | 26.63 | 1,801,552 | +0.49(+1.89%) |
Aug 26, 2010 | 26.67 | 27.16 | 26.13 | 26.13 | 1,487 | -0.40(-1.50%) |
Aug 25, 2010 | 26.73 | 26.73 | 25.77 | 26.53 | 5,408 | -0.49(-1.80%) |
Aug 24, 2010 | 26.30 | 27.13 | 26.11 | 27.02 | 4,413 | +0.21(+0.77%) |
Aug 23, 2010 | 28.24 | 28.28 | 26.58 | 26.81 | 2,348,148 | -1.27(-4.51%) |
Aug 20, 2010 | 27.59 | 28.16 | 27.44 | 28.08 | 1,163,365 | +0.32(+1.15%) |
Aug 19, 2010 | 28.13 | 28.52 | 27.51 | 27.76 | 4,091 | -0.49(-1.72%) |
Aug 18, 2010 | 29.03 | 29.06 | 28.05 | 28.24 | 4,892 | -0.93(-3.19%) |
Aug 17, 2010 | 28.10 | 29.39 | 28.10 | 29.18 | 7,861 | +1.48(+5.35%) |
Aug 16, 2010 | 26.88 | 27.91 | 26.60 | 27.69 | 2,103,302 | +0.71(+2.63%) |
Aug 13, 2010 | 26.99 | 27.27 | 26.81 | 26.99 | 1,747,338 | -0.14(-0.53%) |
Aug 12, 2010 | 27.16 | 27.56 | 27.01 | 27.13 | 3,214,310 | -0.49(-1.79%) |
Aug 11, 2010 | 28.14 | 28.14 | 27.07 | 27.62 | 3,027,332 | -1.12(-3.88%) |
Aug 10, 2010 | 28.62 | 29.00 | 28.33 | 28.74 | 7,131 | -0.16(-0.55%) |
Aug 09, 2010 | 29.37 | 29.55 | 28.83 | 28.90 | 1,957,002 | -0.34(-1.17%) |
Aug 06, 2010 | 29.24 | 29.49 | 28.84 | 29.24 | 2,533,242 | -0.03(-0.11%) |
Aug 05, 2010 | 29.00 | 30.01 | 28.75 | 29.27 | 3,736,788 | +0.29(+0.99%) |
Aug 04, 2010 | 28.63 | 29.09 | 28.12 | 28.98 | 10,004 | +0.53(+1.85%) |
Aug 03, 2010 | 28.12 | 28.67 | 28.12 | 28.46 | 15,935 | +0.22(+0.79%) |
Aug 02, 2010 | 28.04 | 28.35 | 27.65 | 28.24 | 2,402,261 | +0.55(+1.99%) |
Jul 30, 2010 | 27.69 | 27.85 | 26.56 | 27.69 | 2,289,813 | +0.66(+2.45%) |
Jul 29, 2010 | 27.85 | 28.06 | 26.81 | 27.03 | 25,753 | -0.47(-1.71%) |
Jul 28, 2010 | 27.82 | 27.84 | 27.03 | 27.50 | 2,644,088 | +0.33(+1.20%) |
Jul 27, 2010 | 27.63 | 27.65 | 26.64 | 27.17 | 6,915 | +0.39(+1.46%) |
Jul 26, 2010 | 26.16 | 26.83 | 26.03 | 26.78 | 2,126,863 | +0.62(+2.38%) |
Jul 23, 2010 | 25.36 | 26.16 | 25.31 | 26.16 | 1,679,002 | +0.66(+2.59%) |
Jul 22, 2010 | 25.30 | 25.70 | 25.21 | 25.50 | 10,726 | +0.55(+2.20%) |
Jul 21, 2010 | 25.08 | 25.66 | 24.82 | 24.95 | 1,614,880 | -0.01(-0.03%) |
Jul 20, 2010 | 23.54 | 25.07 | 23.52 | 24.95 | 14,677 | +1.00(+4.19%) |
Jul 19, 2010 | 23.55 | 24.09 | 23.46 | 23.95 | 1,574,934 | +0.43(+1.83%) |
Jul 16, 2010 | 23.52 | 23.83 | 23.35 | 23.52 | 2,080,202 | -0.26(-1.10%) |
Jul 15, 2010 | 24.10 | 24.12 | 23.42 | 23.78 | 2,812,843 | -0.37(-1.55%) |
Jul 14, 2010 | 24.23 | 24.38 | 23.87 | 24.16 | 3,516 | -0.15(-0.62%) |
Jul 13, 2010 | 23.66 | 24.42 | 23.66 | 24.31 | 5,993 | +0.98(+4.18%) |
Jul 12, 2010 | 23.13 | 23.43 | 22.87 | 23.33 | 2,024,744 | +0.13(+0.57%) |
Jul 09, 2010 | 23.20 | 23.45 | 22.88 | 23.20 | 1,274,797 | +0.27(+1.18%) |
Jul 08, 2010 | 22.53 | 23.06 | 22.30 | 22.93 | 1,871 | +0.61(+2.71%) |
Jul 07, 2010 | 21.49 | 22.37 | 21.38 | 22.33 | 1,015 | +0.85(+3.97%) |
Jul 06, 2010 | 21.78 | 21.87 | 21.17 | 21.47 | 9,902 | +0.37(+1.74%) |
Jul 02, 2010 | 21.11 | 21.42 | 20.96 | 21.11 | 1,344,689 | -0.07(-0.34%) |