Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 34.07 | 34.66 | 33.71 | 34.08 | 21,345 | -0.29(-0.84%) |
Sep 29, 2010 | 33.83 | 34.56 | 33.63 | 34.36 | 6,713,901 | +0.41(+1.22%) |
Sep 28, 2010 | 33.61 | 34.07 | 33.24 | 33.95 | 4,928,980 | +0.51(+1.51%) |
Sep 27, 2010 | 34.02 | 34.17 | 33.38 | 33.45 | 5,891,731 | -0.43(-1.27%) |
Sep 24, 2010 | 33.28 | 34.23 | 33.23 | 33.87 | 7,496,005 | +1.10(+3.37%) |
Sep 23, 2010 | 32.77 | 33.16 | 32.26 | 32.77 | 5,471,424 | -0.08(-0.26%) |
Sep 22, 2010 | 33.01 | 33.42 | 32.69 | 32.86 | 5,889,408 | -0.08(-0.26%) |
Sep 21, 2010 | 32.42 | 33.33 | 32.42 | 32.94 | 7,672,056 | +0.60(+1.85%) |
Sep 20, 2010 | 31.77 | 32.46 | 31.53 | 32.34 | 4,453,892 | +0.71(+2.25%) |
Sep 17, 2010 | 31.63 | 31.74 | 31.22 | 31.63 | 4,788,084 | +0.11(+0.36%) |
Sep 15, 2010 | 31.52 | 31.63 | 31.09 | 31.51 | 4,085,642 | -0.25(-0.77%) |
Sep 14, 2010 | 31.56 | 32.04 | 31.34 | 31.76 | 4,438,265 | +0.10(+0.31%) |
Sep 13, 2010 | 32.08 | 32.18 | 31.59 | 31.66 | 4,146,214 | +0.17(+0.54%) |
Sep 10, 2010 | 30.86 | 31.63 | 30.85 | 31.49 | 4,459,975 | +0.91(+2.98%) |
Sep 09, 2010 | 31.01 | 31.10 | 30.32 | 30.58 | 2,796,148 | +0.04(+0.13%) |
Sep 08, 2010 | 30.54 | 30.89 | 30.23 | 30.54 | 3,670,357 | +0.31(+1.04%) |
Sep 07, 2010 | 30.60 | 30.62 | 30.03 | 30.23 | 584 | -0.76(-2.47%) |
Sep 03, 2010 | 30.79 | 31.13 | 30.61 | 30.99 | 4,561,961 | +0.58(+1.91%) |
Sep 02, 2010 | 29.97 | 30.48 | 29.92 | 30.41 | 5,147,318 | +0.46(+1.53%) |
Sep 01, 2010 | 29.26 | 30.12 | 29.15 | 29.95 | 4,284,573 | +1.25(+4.34%) |
Aug 31, 2010 | 28.58 | 28.84 | 28.28 | 28.71 | 33,233 | -0.11(-0.40%) |
Aug 30, 2010 | 29.07 | 29.36 | 28.79 | 28.82 | 4,092,332 | -0.20(-0.68%) |
Aug 27, 2010 | 29.02 | 29.04 | 27.71 | 29.02 | 5,298,018 | +0.94(+3.35%) |
Aug 26, 2010 | 28.69 | 28.97 | 27.98 | 28.08 | 5,425,665 | -0.50(-1.74%) |
Aug 25, 2010 | 28.91 | 29.02 | 28.39 | 28.58 | 66,938 | -0.59(-2.02%) |
Aug 24, 2010 | 28.86 | 29.50 | 28.66 | 29.16 | 731 | -0.11(-0.39%) |
Aug 23, 2010 | 29.35 | 29.63 | 29.19 | 29.28 | 4,367,577 | +0.06(+0.21%) |
Aug 20, 2010 | 29.36 | 29.50 | 28.73 | 29.22 | 5,191,223 | -0.35(-1.19%) |
Aug 19, 2010 | 30.11 | 30.19 | 29.37 | 29.57 | 731 | -0.65(-2.15%) |
Aug 18, 2010 | 30.61 | 30.62 | 30.07 | 30.22 | 4,837,297 | -0.48(-1.57%) |
Aug 17, 2010 | 30.46 | 30.94 | 30.35 | 30.70 | 4,485,756 | +0.60(+2.01%) |
Aug 16, 2010 | 30.01 | 30.20 | 29.78 | 30.10 | 4,350,281 | -0.08(-0.28%) |
Aug 13, 2010 | 30.18 | 30.60 | 29.91 | 30.18 | 4,371,438 | +0.02(+0.05%) |
Aug 12, 2010 | 29.61 | 30.26 | 29.44 | 30.17 | 6,332,863 | +0.07(+0.23%) |
Aug 11, 2010 | 30.57 | 30.59 | 29.88 | 30.10 | 5,719,136 | -1.05(-3.39%) |
Aug 10, 2010 | 30.97 | 31.32 | 30.55 | 31.15 | 59,035 | -0.24(-0.76%) |
Aug 09, 2010 | 31.94 | 31.94 | 31.07 | 31.39 | 5,629,155 | -0.43(-1.35%) |
Aug 06, 2010 | 31.82 | 31.96 | 31.25 | 31.82 | 5,140,395 | +0.11(+0.34%) |
Aug 05, 2010 | 31.63 | 32.04 | 31.34 | 31.71 | 4,538,872 | -0.28(-0.88%) |
Aug 04, 2010 | 31.29 | 32.12 | 31.29 | 31.99 | 8,228,078 | +0.70(+2.22%) |
Aug 03, 2010 | 31.22 | 31.57 | 30.98 | 31.30 | 5,358,065 | -0.14(-0.44%) |
Aug 02, 2010 | 30.43 | 31.71 | 30.43 | 31.43 | 8,830,488 | +1.51(+5.03%) |
Jul 30, 2010 | 29.85 | 30.03 | 28.97 | 29.93 | 7,999,138 | +0.21(+0.72%) |
Jul 29, 2010 | 28.85 | 29.85 | 28.71 | 29.72 | 10,352,912 | +1.18(+4.15%) |
Jul 28, 2010 | 28.53 | 29.04 | 28.29 | 28.53 | 437 | -0.04(-0.13%) |
Jul 27, 2010 | 28.57 | 29.25 | 28.31 | 28.57 | 584 | -0.44(-1.53%) |
Jul 26, 2010 | 29.24 | 29.24 | 28.71 | 29.01 | 4,531,204 | -0.06(-0.21%) |
Jul 23, 2010 | 28.88 | 29.16 | 28.28 | 29.07 | 4,796,291 | +0.14(+0.48%) |
Jul 22, 2010 | 28.42 | 29.12 | 28.22 | 28.94 | 6,828,717 | +0.96(+3.41%) |
Jul 21, 2010 | 28.84 | 28.97 | 27.75 | 27.98 | 6,135,667 | -0.60(-2.09%) |
Jul 20, 2010 | 28.58 | 28.68 | 27.12 | 28.58 | 7,093,024 | +0.99(+3.60%) |
Jul 19, 2010 | 26.95 | 27.67 | 27.00 | 27.58 | 6,297,843 | +0.63(+2.35%) |
Jul 16, 2010 | 26.95 | 27.53 | 26.80 | 26.95 | 6,849,111 | -0.14(-0.51%) |
Jul 15, 2010 | 27.49 | 27.87 | 26.79 | 27.09 | 6,117,751 | -0.34(-1.23%) |
Jul 14, 2010 | 27.22 | 27.72 | 27.04 | 27.42 | 5,231,334 | -0.02(-0.08%) |
Jul 13, 2010 | 27.45 | 27.91 | 27.34 | 27.45 | 2,755 | +0.26(+0.96%) |
Jul 12, 2010 | 27.01 | 27.41 | 26.74 | 27.19 | 5,389,091 | +0.05(+0.17%) |
Jul 09, 2010 | 27.14 | 27.48 | 26.96 | 27.14 | 5,896,688 | -0.09(-0.34%) |
Jul 08, 2010 | 27.16 | 27.35 | 26.65 | 27.23 | 5,915,937 | +0.36(+1.34%) |
Jul 07, 2010 | 25.86 | 26.88 | 25.80 | 26.87 | 7,743,698 | +1.08(+4.18%) |
Jul 06, 2010 | 25.86 | 26.35 | 25.42 | 25.79 | 2,135 | +0.31(+1.20%) |
Jul 02, 2010 | 25.49 | 25.98 | 25.17 | 25.49 | 5,072,187 | +0.09(+0.36%) |