Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 34.09 | 34.72 | 33.87 | 34.04 | 1,688,912 | +0.30(+0.88%) |
Sep 29, 2010 | 33.76 | 34.17 | 33.53 | 33.74 | 1,977,459 | -0.20(-0.58%) |
Sep 28, 2010 | 33.87 | 34.01 | 33.33 | 33.94 | 1,493,923 | +0.09(+0.27%) |
Sep 27, 2010 | 34.18 | 34.21 | 33.82 | 33.85 | 2,614,660 | -0.47(-1.38%) |
Sep 24, 2010 | 33.55 | 34.34 | 33.39 | 34.32 | 2,560,894 | +1.18(+3.56%) |
Sep 23, 2010 | 33.29 | 33.60 | 33.13 | 33.15 | 2,455,738 | -0.40(-1.20%) |
Sep 22, 2010 | 34.20 | 34.33 | 33.52 | 33.55 | 2,644,169 | -0.63(-1.85%) |
Sep 21, 2010 | 34.85 | 35.13 | 34.02 | 34.18 | 2,185,106 | -0.74(-2.11%) |
Sep 20, 2010 | 34.76 | 34.99 | 34.22 | 34.92 | 3,334,514 | +0.31(+0.90%) |
Sep 17, 2010 | 34.94 | 34.95 | 34.39 | 34.61 | 2,640,551 | +0.25(+0.74%) |
Sep 15, 2010 | 34.15 | 34.39 | 33.92 | 34.35 | 1,802,543 | +0.05(+0.14%) |
Sep 14, 2010 | 34.53 | 34.53 | 33.98 | 34.30 | 1,761,178 | -0.26(-0.76%) |
Sep 13, 2010 | 34.12 | 34.60 | 34.06 | 34.56 | 2,406,837 | +0.90(+2.68%) |
Sep 10, 2010 | 33.91 | 34.08 | 33.58 | 33.66 | 1,831,330 | -0.17(-0.50%) |
Sep 09, 2010 | 34.15 | 34.30 | 33.58 | 33.83 | 1,577,213 | +0.08(+0.23%) |
Sep 08, 2010 | 33.62 | 34.09 | 33.47 | 33.75 | 1,679,016 | +0.28(+0.84%) |
Sep 07, 2010 | 34.20 | 34.20 | 33.42 | 33.47 | 1,929,201 | -0.81(-2.35%) |
Sep 03, 2010 | 33.41 | 34.38 | 33.41 | 34.28 | 3,938,623 | +1.15(+3.47%) |
Sep 02, 2010 | 33.28 | 33.43 | 32.82 | 33.13 | 2,328,866 | -0.13(-0.38%) |
Sep 01, 2010 | 32.74 | 33.29 | 32.53 | 33.25 | 2,763,254 | +0.89(+2.76%) |
Aug 31, 2010 | 32.05 | 32.53 | 31.78 | 32.36 | 2,165,579 | +0.20(+0.63%) |
Aug 30, 2010 | 32.81 | 32.89 | 32.13 | 32.16 | 2,105,418 | -0.85(-2.57%) |
Aug 27, 2010 | 32.36 | 33.03 | 32.16 | 33.01 | 2,424,285 | +0.83(+2.60%) |
Aug 26, 2010 | 32.68 | 32.87 | 32.07 | 32.17 | 2,689,713 | -0.45(-1.38%) |
Aug 25, 2010 | 32.75 | 32.87 | 32.24 | 32.62 | 2,806,347 | -0.31(-0.94%) |
Aug 24, 2010 | 33.23 | 33.30 | 32.89 | 32.93 | 2,605,113 | -0.55(-1.63%) |
Aug 23, 2010 | 34.14 | 34.14 | 33.46 | 33.48 | 2,136,543 | -0.41(-1.21%) |
Aug 20, 2010 | 33.87 | 33.99 | 33.51 | 33.89 | 2,900,111 | +0.00(+0.01%) |
Aug 19, 2010 | 34.99 | 35.08 | 33.83 | 33.88 | 3,497,071 | -1.06(-3.03%) |
Aug 18, 2010 | 35.36 | 35.60 | 34.92 | 34.94 | 3,244,387 | -0.48(-1.37%) |
Aug 17, 2010 | 34.87 | 35.43 | 34.61 | 35.43 | 4,425,534 | +0.61(+1.75%) |
Aug 16, 2010 | 34.97 | 35.17 | 33.99 | 34.82 | 5,318,369 | +0.17(+0.49%) |
Aug 13, 2010 | 35.15 | 35.34 | 34.52 | 34.65 | 3,301,116 | -0.56(-1.59%) |
Aug 12, 2010 | 34.18 | 35.67 | 34.18 | 35.21 | 6,542,278 | +0.76(+2.22%) |
Aug 11, 2010 | 33.96 | 35.51 | 33.96 | 34.44 | 5,899,471 | -0.03(-0.08%) |
Aug 10, 2010 | 34.14 | 34.84 | 34.02 | 34.47 | 2,662,248 | +0.11(+0.33%) |
Aug 09, 2010 | 34.25 | 34.50 | 34.09 | 34.36 | 2,018,924 | +0.29(+0.84%) |
Aug 06, 2010 | 34.20 | 34.40 | 33.48 | 34.07 | 2,832,781 | -0.38(-1.10%) |
Aug 05, 2010 | 33.88 | 34.59 | 33.75 | 34.45 | 2,963,569 | +0.42(+1.24%) |
Aug 04, 2010 | 34.12 | 34.16 | 33.74 | 34.03 | 2,357,022 | +0.13(+0.39%) |
Aug 03, 2010 | 34.02 | 34.16 | 33.58 | 33.90 | 2,110,365 | -0.14(-0.41%) |
Aug 02, 2010 | 33.37 | 34.22 | 33.31 | 34.04 | 2,661,386 | +1.07(+3.26%) |
Jul 30, 2010 | 32.98 | 33.29 | 32.65 | 32.96 | 1,739,229 | -0.35(-1.05%) |
Jul 29, 2010 | 33.82 | 34.16 | 33.14 | 33.32 | 1,636,645 | -0.11(-0.32%) |
Jul 28, 2010 | 33.86 | 34.14 | 33.33 | 33.42 | 1,527,398 | -0.43(-1.28%) |
Jul 27, 2010 | 34.00 | 34.42 | 33.69 | 33.86 | 1,770,323 | +0.03(+0.08%) |
Jul 26, 2010 | 33.24 | 33.92 | 33.18 | 33.83 | 2,226,282 | +0.50(+1.49%) |
Jul 23, 2010 | 32.99 | 33.42 | 32.84 | 33.33 | 1,960,744 | +0.38(+1.15%) |
Jul 22, 2010 | 33.53 | 33.62 | 32.72 | 32.95 | 4,674,291 | -0.13(-0.40%) |
Jul 21, 2010 | 35.05 | 35.20 | 32.96 | 33.08 | 4,933,506 | -1.52(-4.38%) |
Jul 20, 2010 | 33.69 | 34.60 | 33.47 | 34.60 | 4,124,675 | +0.53(+1.56%) |
Jul 19, 2010 | 34.04 | 34.21 | 33.65 | 34.07 | 1,971,068 | +0.14(+0.41%) |
Jul 16, 2010 | 34.64 | 34.84 | 33.90 | 33.93 | 3,158,038 | -0.96(-2.75%) |
Jul 15, 2010 | 34.80 | 35.05 | 34.47 | 34.89 | 2,033,382 | -0.04(-0.10%) |
Jul 14, 2010 | 34.81 | 35.08 | 34.54 | 34.92 | 2,213,182 | -0.25(-0.72%) |
Jul 13, 2010 | 34.68 | 35.33 | 34.66 | 35.17 | 4,265,111 | +0.74(+2.14%) |
Jul 12, 2010 | 33.84 | 34.53 | 33.84 | 34.44 | 2,822,471 | +0.39(+1.15%) |
Jul 09, 2010 | 33.60 | 34.19 | 33.39 | 34.05 | 2,418,391 | +0.44(+1.32%) |
Jul 08, 2010 | 34.64 | 34.64 | 33.19 | 33.60 | 4,895,909 | -0.87(-2.52%) |
Jul 07, 2010 | 32.99 | 34.60 | 32.91 | 34.47 | 6,955,972 | +2.23(+6.92%) |
Jul 06, 2010 | 32.38 | 32.75 | 31.98 | 32.24 | 3,020,798 | +0.11(+0.33%) |
Jul 02, 2010 | 32.79 | 32.82 | 31.88 | 32.14 | 5,020,850 | -0.53(-1.63%) |