Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.12 | 32.05 | 30.67 | 31.13 | 2,071,323 | -0.57(-1.80%) |
Sep 29, 2010 | 31.88 | 32.00 | 31.57 | 31.70 | 2,754 | -0.22(-0.67%) |
Sep 28, 2010 | 32.02 | 32.13 | 31.36 | 31.92 | 1,314,062 | +0.02(+0.07%) |
Sep 27, 2010 | 32.07 | 32.50 | 31.86 | 31.89 | 2,372,249 | -0.18(-0.55%) |
Sep 24, 2010 | 31.89 | 32.19 | 31.67 | 32.07 | 1,636,073 | +0.55(+1.75%) |
Sep 23, 2010 | 31.32 | 31.88 | 31.22 | 31.52 | 4,055 | -0.04(-0.13%) |
Sep 22, 2010 | 31.81 | 31.96 | 31.51 | 31.56 | 1,591,237 | -0.30(-0.95%) |
Sep 21, 2010 | 32.01 | 32.47 | 31.60 | 31.86 | 1,253 | -0.10(-0.32%) |
Sep 20, 2010 | 31.92 | 32.06 | 31.60 | 31.96 | 1,644,298 | +0.06(+0.20%) |
Sep 17, 2010 | 31.90 | 32.15 | 30.57 | 31.90 | 1,757,438 | +0.85(+2.72%) |
Sep 15, 2010 | 30.89 | 31.14 | 30.50 | 31.05 | 866,530 | +0.06(+0.21%) |
Sep 14, 2010 | 30.98 | 31.34 | 30.89 | 30.99 | 7,247 | -0.07(-0.23%) |
Sep 13, 2010 | 30.73 | 31.72 | 30.62 | 31.06 | 2,792,876 | +0.64(+2.10%) |
Sep 10, 2010 | 29.95 | 30.62 | 29.63 | 30.42 | 3,159,436 | +0.50(+1.68%) |
Sep 09, 2010 | 29.52 | 30.13 | 29.45 | 29.92 | 12,739 | +0.69(+2.35%) |
Sep 08, 2010 | 29.00 | 29.35 | 28.92 | 29.23 | 9,619 | +0.34(+1.19%) |
Sep 07, 2010 | 29.28 | 29.47 | 28.84 | 28.89 | 13,325 | -0.55(-1.87%) |
Sep 03, 2010 | 29.18 | 29.87 | 29.02 | 29.44 | 1,739,103 | +0.77(+2.70%) |
Sep 02, 2010 | 27.47 | 28.83 | 27.29 | 28.67 | 10,234 | +1.24(+4.54%) |
Sep 01, 2010 | 26.91 | 27.46 | 26.26 | 27.42 | 2,734,167 | +1.05(+3.96%) |
Aug 31, 2010 | 26.35 | 26.76 | 25.84 | 26.38 | 19,105 | +0.29(+1.10%) |
Aug 30, 2010 | 26.61 | 26.79 | 26.06 | 26.09 | 1,228,828 | -0.58(-2.18%) |
Aug 27, 2010 | 26.67 | 26.75 | 25.88 | 26.67 | 1,798,403 | +0.49(+1.89%) |
Aug 26, 2010 | 26.72 | 27.21 | 26.18 | 26.18 | 1,485 | -0.40(-1.50%) |
Aug 25, 2010 | 26.78 | 26.78 | 25.82 | 26.58 | 5,399 | -0.49(-1.80%) |
Aug 24, 2010 | 26.35 | 27.18 | 26.16 | 27.06 | 4,405 | +0.21(+0.77%) |
Aug 23, 2010 | 28.29 | 28.33 | 26.63 | 26.86 | 2,344,044 | -1.27(-4.51%) |
Aug 20, 2010 | 27.64 | 28.21 | 27.49 | 28.13 | 1,161,332 | +0.32(+1.15%) |
Aug 19, 2010 | 28.18 | 28.57 | 27.56 | 27.81 | 4,084 | -0.49(-1.72%) |
Aug 18, 2010 | 29.08 | 29.12 | 28.10 | 28.29 | 4,884 | -0.93(-3.19%) |
Aug 17, 2010 | 28.15 | 29.44 | 28.15 | 29.23 | 7,848 | +1.48(+5.35%) |
Aug 16, 2010 | 26.93 | 27.96 | 26.65 | 27.74 | 2,099,625 | +0.71(+2.63%) |
Aug 13, 2010 | 27.03 | 27.32 | 26.86 | 27.03 | 1,744,284 | -0.14(-0.53%) |
Aug 12, 2010 | 27.21 | 27.61 | 27.06 | 27.18 | 3,208,691 | -0.49(-1.79%) |
Aug 11, 2010 | 28.19 | 28.19 | 27.11 | 27.67 | 3,022,041 | -1.12(-3.88%) |
Aug 10, 2010 | 28.67 | 29.05 | 28.38 | 28.79 | 7,118 | -0.16(-0.55%) |
Aug 09, 2010 | 29.42 | 29.60 | 28.88 | 28.95 | 1,953,582 | -0.34(-1.17%) |
Aug 06, 2010 | 29.29 | 29.55 | 28.89 | 29.29 | 2,528,814 | -0.03(-0.11%) |
Aug 05, 2010 | 29.05 | 30.06 | 28.80 | 29.32 | 3,730,256 | +0.29(+0.99%) |
Aug 04, 2010 | 28.68 | 29.14 | 28.17 | 29.04 | 9,987 | +0.53(+1.85%) |
Aug 03, 2010 | 28.17 | 28.72 | 28.17 | 28.51 | 15,908 | +0.22(+0.79%) |
Aug 02, 2010 | 28.09 | 28.40 | 27.70 | 28.29 | 2,398,062 | +0.55(+1.99%) |
Jul 30, 2010 | 27.73 | 27.90 | 26.60 | 27.73 | 2,285,811 | +0.66(+2.45%) |
Jul 29, 2010 | 27.90 | 28.11 | 26.86 | 27.07 | 25,708 | -0.47(-1.71%) |
Jul 28, 2010 | 27.87 | 27.89 | 27.08 | 27.54 | 2,639,466 | +0.33(+1.20%) |
Jul 27, 2010 | 27.68 | 27.70 | 26.69 | 27.22 | 6,903 | +0.39(+1.46%) |
Jul 26, 2010 | 26.20 | 26.87 | 26.08 | 26.83 | 2,123,146 | +0.62(+2.37%) |
Jul 23, 2010 | 25.41 | 26.20 | 25.36 | 26.20 | 1,676,068 | +0.66(+2.59%) |
Jul 22, 2010 | 25.34 | 25.74 | 25.25 | 25.54 | 10,708 | +0.55(+2.20%) |
Jul 21, 2010 | 25.13 | 25.71 | 24.86 | 24.99 | 1,612,057 | -0.01(-0.03%) |
Jul 20, 2010 | 23.58 | 25.11 | 23.56 | 25.00 | 14,652 | +1.01(+4.19%) |
Jul 19, 2010 | 23.59 | 24.14 | 23.50 | 23.99 | 1,572,181 | +0.43(+1.83%) |
Jul 16, 2010 | 23.56 | 23.87 | 23.39 | 23.56 | 2,076,566 | -0.26(-1.11%) |
Jul 15, 2010 | 24.14 | 24.16 | 23.46 | 23.83 | 2,807,926 | -0.38(-1.55%) |
Jul 14, 2010 | 24.27 | 24.42 | 23.91 | 24.20 | 3,510 | -0.15(-0.62%) |
Jul 13, 2010 | 23.70 | 24.46 | 23.70 | 24.35 | 5,983 | +0.98(+4.18%) |
Jul 12, 2010 | 23.17 | 23.47 | 22.91 | 23.37 | 2,021,205 | +0.13(+0.57%) |
Jul 09, 2010 | 23.24 | 23.49 | 22.92 | 23.24 | 1,272,569 | +0.27(+1.18%) |
Jul 08, 2010 | 22.57 | 23.10 | 22.34 | 22.97 | 1,868 | +0.61(+2.71%) |
Jul 07, 2010 | 21.53 | 22.41 | 21.42 | 22.37 | 1,013 | +0.85(+3.97%) |
Jul 06, 2010 | 21.82 | 21.91 | 21.21 | 21.51 | 9,884 | +0.37(+1.74%) |
Jul 02, 2010 | 21.14 | 21.46 | 20.99 | 21.14 | 1,342,338 | -0.07(-0.34%) |