Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.47 | 32.59 | 31.66 | 31.97 | 3,739,839 | +0.03(+0.09%) |
Sep 29, 2010 | 32.33 | 32.70 | 31.87 | 31.94 | 3,479,510 | -0.40(-1.24%) |
Sep 28, 2010 | 32.06 | 33.13 | 31.66 | 32.34 | 4,184,602 | +0.55(+1.73%) |
Sep 27, 2010 | 31.83 | 32.03 | 31.71 | 31.79 | 3,033,233 | -0.18(-0.56%) |
Sep 24, 2010 | 31.78 | 32.12 | 31.66 | 31.97 | 3,881,324 | +0.75(+2.40%) |
Sep 23, 2010 | 31.32 | 31.79 | 31.13 | 31.22 | 4,631,869 | -0.44(-1.39%) |
Sep 22, 2010 | 32.91 | 32.92 | 31.57 | 31.66 | 5,056,923 | -1.41(-4.26%) |
Sep 21, 2010 | 33.44 | 33.60 | 32.96 | 33.07 | 3,421,097 | -0.37(-1.11%) |
Sep 20, 2010 | 32.67 | 33.48 | 32.66 | 33.44 | 3,405,395 | +0.88(+2.70%) |
Sep 17, 2010 | 32.98 | 33.18 | 32.39 | 32.56 | 5,172,304 | +0.07(+0.22%) |
Sep 15, 2010 | 32.13 | 32.61 | 32.01 | 32.49 | 2,169,985 | +0.18(+0.56%) |
Sep 14, 2010 | 31.88 | 32.64 | 31.79 | 32.31 | 2,620,122 | +0.35(+1.10%) |
Sep 13, 2010 | 31.09 | 32.08 | 31.08 | 31.96 | 3,456,807 | +1.00(+3.23%) |
Sep 10, 2010 | 30.35 | 31.07 | 30.11 | 30.96 | 2,640,943 | +0.58(+1.91%) |
Sep 09, 2010 | 30.50 | 30.67 | 30.14 | 30.38 | 1,930,991 | +0.31(+1.03%) |
Sep 08, 2010 | 29.68 | 30.23 | 29.55 | 30.07 | 2,720,246 | +0.58(+1.97%) |
Sep 07, 2010 | 29.81 | 29.99 | 29.37 | 29.49 | 1,758,575 | -0.53(-1.77%) |
Sep 03, 2010 | 29.81 | 30.16 | 29.52 | 30.02 | 2,341,632 | +0.70(+2.39%) |
Sep 02, 2010 | 28.79 | 29.33 | 28.62 | 29.32 | 1,717,819 | +0.49(+1.70%) |
Sep 01, 2010 | 28.26 | 29.09 | 28.17 | 28.83 | 2,881,192 | +1.10(+3.97%) |
Aug 31, 2010 | 27.50 | 27.99 | 27.07 | 27.73 | 3,545,575 | +0.20(+0.73%) |
Aug 30, 2010 | 28.33 | 28.44 | 27.52 | 27.53 | 2,156,255 | -0.85(-3.00%) |
Aug 27, 2010 | 27.76 | 28.54 | 26.98 | 28.38 | 4,257,355 | +0.98(+3.58%) |
Aug 26, 2010 | 27.74 | 28.01 | 27.38 | 27.40 | 2,565,246 | -0.12(-0.44%) |
Aug 25, 2010 | 27.21 | 27.64 | 27.13 | 27.52 | 2,805,420 | +0.11(+0.40%) |
Aug 24, 2010 | 27.25 | 27.53 | 26.63 | 27.41 | 4,410,409 | +0.05(+0.18%) |
Aug 23, 2010 | 28.27 | 28.35 | 27.32 | 27.36 | 2,696,315 | -0.75(-2.67%) |
Aug 20, 2010 | 27.64 | 28.26 | 27.58 | 28.11 | 3,158,268 | +0.48(+1.74%) |
Aug 19, 2010 | 28.03 | 28.29 | 27.57 | 27.63 | 3,472,902 | -0.60(-2.13%) |
Aug 18, 2010 | 27.85 | 28.42 | 27.52 | 28.23 | 3,456,323 | +0.32(+1.15%) |
Aug 17, 2010 | 27.96 | 28.39 | 27.67 | 27.91 | 3,776,673 | +0.25(+0.90%) |
Aug 16, 2010 | 27.96 | 28.55 | 27.51 | 27.66 | 5,160,816 | -0.46(-1.64%) |
Aug 13, 2010 | 28.57 | 29.68 | 28.06 | 28.12 | 11,219,157 | +0.67(+2.44%) |
Aug 12, 2010 | 27.26 | 27.75 | 27.04 | 27.45 | 3,905,468 | -0.47(-1.68%) |
Aug 11, 2010 | 28.10 | 28.10 | 27.46 | 27.92 | 3,826,064 | -0.68(-2.38%) |
Aug 10, 2010 | 28.73 | 28.83 | 28.17 | 28.60 | 3,166,764 | -0.43(-1.48%) |
Aug 09, 2010 | 28.95 | 29.21 | 28.87 | 29.03 | 2,876,968 | +0.26(+0.90%) |
Aug 06, 2010 | 28.98 | 29.46 | 28.01 | 28.77 | 7,904,498 | -1.53(-5.05%) |
Aug 05, 2010 | 30.49 | 30.74 | 30.20 | 30.30 | 2,848,369 | -0.56(-1.81%) |
Aug 04, 2010 | 30.51 | 31.12 | 30.46 | 30.86 | 3,140,517 | +0.37(+1.21%) |
Aug 03, 2010 | 30.82 | 30.85 | 30.03 | 30.49 | 3,238,614 | -0.25(-0.81%) |
Aug 02, 2010 | 30.00 | 31.06 | 29.64 | 30.74 | 3,189,024 | +1.20(+4.06%) |
Jul 30, 2010 | 28.79 | 29.73 | 28.64 | 29.54 | 3,620,530 | +0.30(+1.03%) |
Jul 29, 2010 | 28.84 | 29.54 | 28.40 | 29.24 | 4,246,718 | +0.55(+1.92%) |
Jul 28, 2010 | 29.11 | 29.29 | 28.41 | 28.69 | 4,069,106 | -0.46(-1.58%) |
Jul 27, 2010 | 29.72 | 29.75 | 29.08 | 29.15 | 3,439,469 | -0.60(-2.02%) |
Jul 26, 2010 | 28.72 | 29.84 | 28.72 | 29.75 | 3,940,830 | +0.90(+3.12%) |
Jul 23, 2010 | 27.98 | 28.89 | 27.82 | 28.85 | 3,967,963 | +0.81(+2.89%) |
Jul 22, 2010 | 26.88 | 28.37 | 26.80 | 28.04 | 7,233,534 | +1.47(+5.53%) |
Jul 21, 2010 | 26.72 | 27.23 | 26.41 | 26.57 | 6,137,253 | -0.05(-0.19%) |
Jul 20, 2010 | 25.06 | 26.66 | 24.77 | 26.62 | 5,714,698 | +1.08(+4.23%) |
Jul 19, 2010 | 25.40 | 25.69 | 25.09 | 25.54 | 2,051,274 | +0.19(+0.75%) |
Jul 16, 2010 | 26.51 | 26.51 | 25.24 | 25.35 | 4,486,014 | -1.12(-4.23%) |
Jul 15, 2010 | 26.40 | 26.60 | 26.03 | 26.47 | 3,276,532 | -0.01(-0.04%) |
Jul 14, 2010 | 26.27 | 26.51 | 25.93 | 26.48 | 4,410,044 | +0.29(+1.11%) |
Jul 13, 2010 | 25.30 | 26.36 | 25.30 | 26.19 | 4,754,414 | +1.11(+4.43%) |
Jul 12, 2010 | 24.78 | 25.15 | 24.67 | 25.08 | 2,399,246 | +0.15(+0.60%) |
Jul 09, 2010 | 24.58 | 25.02 | 24.40 | 24.93 | 3,552,544 | +0.32(+1.30%) |
Jul 08, 2010 | 24.95 | 25.02 | 24.21 | 24.61 | 4,163,115 | -0.12(-0.49%) |
Jul 07, 2010 | 25.03 | 25.13 | 23.81 | 24.73 | 5,101,015 | +0.68(+2.83%) |
Jul 06, 2010 | 24.69 | 24.96 | 23.85 | 24.05 | 3,920,506 | -0.26(-1.07%) |
Jul 02, 2010 | 24.63 | 24.66 | 24.13 | 24.31 | 4,152,443 | -0.26(-1.06%) |