Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.44 | 36.00 | 35.21 | 35.44 | 35,000 | -0.15(-0.43%) |
Sep 29, 2010 | 35.46 | 35.68 | 35.39 | 35.59 | 7,142,468 | -0.01(-0.02%) |
Sep 28, 2010 | 35.79 | 35.83 | 35.12 | 35.60 | 9,170,133 | -0.03(-0.09%) |
Sep 27, 2010 | 36.00 | 36.11 | 35.61 | 35.63 | 6,098,132 | -0.34(-0.95%) |
Sep 24, 2010 | 34.79 | 36.22 | 34.77 | 35.98 | 10,201,851 | +1.53(+4.45%) |
Sep 23, 2010 | 34.44 | 34.88 | 34.21 | 34.44 | 5,111,460 | -0.34(-0.97%) |
Sep 22, 2010 | 35.31 | 35.42 | 34.70 | 34.78 | 5,521,554 | -0.54(-1.52%) |
Sep 21, 2010 | 35.20 | 35.59 | 35.12 | 35.32 | 6,592,204 | +0.15(+0.42%) |
Sep 20, 2010 | 34.58 | 35.24 | 34.44 | 35.17 | 4,675,990 | +0.70(+2.03%) |
Sep 17, 2010 | 34.47 | 34.53 | 33.82 | 34.47 | 6,799,027 | +0.79(+2.34%) |
Sep 15, 2010 | 33.89 | 33.93 | 33.48 | 33.68 | 5,608,924 | -0.34(-0.99%) |
Sep 14, 2010 | 34.00 | 34.23 | 33.72 | 34.02 | 3,707,249 | +0.00(+0.00%) |
Sep 13, 2010 | 33.96 | 34.27 | 33.93 | 34.02 | 4,955,673 | +0.50(+1.49%) |
Sep 10, 2010 | 33.91 | 33.93 | 33.40 | 33.52 | 6,397,922 | -0.28(-0.84%) |
Sep 09, 2010 | 34.12 | 34.19 | 33.68 | 33.80 | 6,646,337 | +0.15(+0.44%) |
Sep 08, 2010 | 33.50 | 34.14 | 33.47 | 33.66 | 4,940,085 | +0.17(+0.50%) |
Sep 07, 2010 | 33.33 | 33.71 | 33.14 | 33.49 | 1,193 | +0.00(+0.00%) |
Sep 03, 2010 | 33.55 | 33.69 | 33.21 | 33.49 | 3,938,002 | +0.42(+1.28%) |
Sep 02, 2010 | 32.56 | 33.09 | 32.53 | 33.06 | 364 | +0.38(+1.17%) |
Sep 01, 2010 | 31.92 | 32.79 | 31.72 | 32.68 | 7,800,829 | +1.28(+4.07%) |
Aug 31, 2010 | 31.31 | 31.69 | 30.90 | 31.40 | 60,540 | +0.00(+0.00%) |
Aug 30, 2010 | 31.39 | 31.67 | 31.31 | 31.40 | 5,726,891 | +0.50(+1.61%) |
Aug 27, 2010 | 30.90 | 31.61 | 30.53 | 30.90 | 6,543,303 | +0.12(+0.39%) |
Aug 26, 2010 | 31.04 | 31.21 | 30.43 | 30.78 | 297 | -0.05(-0.15%) |
Aug 25, 2010 | 30.61 | 30.95 | 30.20 | 30.83 | 6,696,506 | -0.14(-0.46%) |
Aug 24, 2010 | 31.20 | 31.34 | 30.33 | 30.97 | 1,493 | -0.73(-2.29%) |
Aug 23, 2010 | 31.64 | 32.09 | 31.61 | 31.70 | 6,854,382 | +0.28(+0.90%) |
Aug 20, 2010 | 31.69 | 31.83 | 31.08 | 31.41 | 6,846,809 | -0.48(-1.50%) |
Aug 19, 2010 | 32.53 | 32.61 | 31.70 | 31.89 | 1,939 | -0.81(-2.49%) |
Aug 18, 2010 | 32.75 | 32.85 | 32.47 | 32.71 | 6,327,548 | -0.04(-0.12%) |
Aug 17, 2010 | 32.67 | 33.27 | 32.56 | 32.75 | 6,294,184 | +0.41(+1.27%) |
Aug 16, 2010 | 32.22 | 32.48 | 31.85 | 32.34 | 3,261,997 | -0.12(-0.37%) |
Aug 13, 2010 | 32.46 | 32.60 | 32.25 | 32.46 | 4,052,586 | -0.10(-0.31%) |
Aug 12, 2010 | 32.13 | 32.68 | 31.82 | 32.56 | 5,004,494 | +0.03(+0.10%) |
Aug 11, 2010 | 33.45 | 33.49 | 32.35 | 32.53 | 1,193 | -1.40(-4.14%) |
Aug 10, 2010 | 33.44 | 34.11 | 33.27 | 33.93 | 7,987,516 | +0.20(+0.59%) |
Aug 09, 2010 | 33.77 | 33.85 | 33.38 | 33.73 | 3,242,995 | +0.05(+0.16%) |
Aug 06, 2010 | 33.67 | 33.72 | 33.13 | 33.67 | 5,495,466 | -0.09(-0.28%) |
Aug 05, 2010 | 33.54 | 33.81 | 33.31 | 33.77 | 8,084,894 | +0.05(+0.14%) |
Aug 04, 2010 | 33.72 | 34.20 | 33.51 | 33.72 | 10,104,827 | -0.27(-0.79%) |
Aug 03, 2010 | 34.44 | 34.63 | 33.81 | 33.99 | 10,866,654 | -0.01(-0.02%) |
Aug 02, 2010 | 33.63 | 34.16 | 33.42 | 34.00 | 6,827,429 | +0.88(+2.64%) |
Jul 30, 2010 | 33.12 | 33.30 | 32.81 | 33.12 | 9,506,376 | -0.16(-0.48%) |
Jul 29, 2010 | 33.98 | 34.14 | 33.09 | 33.28 | 8,018,512 | -0.34(-1.01%) |
Jul 28, 2010 | 33.62 | 33.78 | 33.29 | 33.62 | 898 | +0.00(+0.00%) |
Jul 27, 2010 | 33.62 | 34.08 | 33.31 | 33.62 | 31,193 | -0.21(-0.61%) |
Jul 26, 2010 | 33.70 | 34.21 | 33.59 | 33.83 | 7,005,011 | +0.02(+0.06%) |
Jul 23, 2010 | 32.64 | 33.86 | 32.54 | 33.81 | 9,761,246 | +1.16(+3.54%) |
Jul 22, 2010 | 32.12 | 32.85 | 32.11 | 32.65 | 149 | +0.95(+2.99%) |
Jul 21, 2010 | 31.68 | 32.08 | 31.42 | 31.70 | 11,575,452 | +0.25(+0.79%) |
Jul 20, 2010 | 31.45 | 31.50 | 29.95 | 31.45 | 8,936,046 | +1.00(+3.29%) |
Jul 19, 2010 | 30.37 | 30.54 | 29.99 | 30.45 | 4,539,123 | +0.22(+0.73%) |
Jul 16, 2010 | 30.23 | 30.95 | 30.14 | 30.23 | 6,996,564 | -0.67(-2.15%) |
Jul 15, 2010 | 31.10 | 31.19 | 30.54 | 30.90 | 5,121,930 | -0.17(-0.55%) |
Jul 14, 2010 | 30.89 | 31.09 | 30.71 | 31.07 | 6,293,317 | +0.01(+0.02%) |
Jul 13, 2010 | 30.89 | 31.39 | 30.89 | 31.06 | 7,719,844 | +0.51(+1.69%) |
Jul 12, 2010 | 30.83 | 31.09 | 30.49 | 30.55 | 7,868,029 | -0.49(-1.57%) |
Jul 09, 2010 | 31.03 | 31.05 | 30.65 | 31.03 | 5,786,248 | +0.33(+1.07%) |
Jul 08, 2010 | 30.37 | 30.71 | 30.10 | 30.71 | 4,188 | +0.56(+1.86%) |
Jul 07, 2010 | 29.02 | 30.18 | 28.93 | 30.14 | 9,334,118 | +1.13(+3.89%) |
Jul 06, 2010 | 29.54 | 29.72 | 28.81 | 29.01 | 2,357 | -0.01(-0.05%) |
Jul 02, 2010 | 29.03 | 29.52 | 28.77 | 29.03 | 6,622,550 | -0.19(-0.64%) |