Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.60 | 36.17 | 35.37 | 35.60 | 34,844 | -0.15(-0.43%) |
Sep 29, 2010 | 35.62 | 35.84 | 35.54 | 35.75 | 7,110,525 | -0.01(-0.02%) |
Sep 28, 2010 | 35.95 | 35.99 | 35.27 | 35.76 | 9,129,121 | -0.03(-0.09%) |
Sep 27, 2010 | 36.17 | 36.27 | 35.77 | 35.79 | 6,070,859 | -0.34(-0.95%) |
Sep 24, 2010 | 34.94 | 36.38 | 34.92 | 36.14 | 10,156,225 | +1.54(+4.45%) |
Sep 23, 2010 | 34.60 | 35.04 | 34.36 | 34.60 | 5,088,599 | -0.34(-0.97%) |
Sep 22, 2010 | 35.47 | 35.58 | 34.85 | 34.94 | 5,496,860 | -0.54(-1.52%) |
Sep 21, 2010 | 35.36 | 35.75 | 35.27 | 35.48 | 6,562,721 | +0.15(+0.42%) |
Sep 20, 2010 | 34.73 | 35.40 | 34.60 | 35.33 | 4,655,077 | +0.70(+2.03%) |
Sep 17, 2010 | 34.63 | 34.69 | 33.98 | 34.63 | 6,768,620 | +0.79(+2.34%) |
Sep 15, 2010 | 34.04 | 34.08 | 33.63 | 33.83 | 5,583,839 | -0.34(-0.99%) |
Sep 14, 2010 | 34.15 | 34.39 | 33.87 | 34.17 | 3,690,669 | +0.00(+0.00%) |
Sep 13, 2010 | 34.11 | 34.42 | 34.08 | 34.17 | 4,933,509 | +0.50(+1.49%) |
Sep 10, 2010 | 34.06 | 34.08 | 33.55 | 33.67 | 6,369,309 | -0.28(-0.84%) |
Sep 09, 2010 | 34.27 | 34.35 | 33.83 | 33.96 | 6,616,613 | +0.15(+0.44%) |
Sep 08, 2010 | 33.65 | 34.29 | 33.62 | 33.81 | 4,917,992 | +0.17(+0.50%) |
Sep 07, 2010 | 33.48 | 33.86 | 33.29 | 33.64 | 1,187 | +0.00(+0.00%) |
Sep 03, 2010 | 33.70 | 33.84 | 33.36 | 33.64 | 3,920,390 | +0.43(+1.28%) |
Sep 02, 2010 | 32.71 | 33.24 | 32.67 | 33.21 | 362 | +0.39(+1.17%) |
Sep 01, 2010 | 32.06 | 32.94 | 31.87 | 32.83 | 7,765,942 | +1.28(+4.07%) |
Aug 31, 2010 | 31.45 | 31.83 | 31.04 | 31.54 | 60,270 | +0.00(+0.00%) |
Aug 30, 2010 | 31.53 | 31.81 | 31.45 | 31.54 | 5,701,278 | +0.50(+1.61%) |
Aug 27, 2010 | 31.04 | 31.75 | 30.67 | 31.04 | 6,514,040 | +0.12(+0.39%) |
Aug 26, 2010 | 31.18 | 31.35 | 30.56 | 30.92 | 295 | -0.05(-0.15%) |
Aug 25, 2010 | 30.75 | 31.09 | 30.33 | 30.97 | 6,666,557 | -0.14(-0.46%) |
Aug 24, 2010 | 31.34 | 31.48 | 30.47 | 31.11 | 1,486 | -0.73(-2.29%) |
Aug 23, 2010 | 31.78 | 32.24 | 31.75 | 31.84 | 6,823,727 | +0.28(+0.90%) |
Aug 20, 2010 | 31.83 | 31.97 | 31.22 | 31.56 | 6,816,187 | -0.48(-1.50%) |
Aug 19, 2010 | 32.68 | 32.76 | 31.85 | 32.04 | 1,930 | -0.82(-2.49%) |
Aug 18, 2010 | 32.90 | 33.00 | 32.62 | 32.85 | 6,299,249 | -0.04(-0.12%) |
Aug 17, 2010 | 32.82 | 33.41 | 32.71 | 32.89 | 6,266,035 | +0.41(+1.27%) |
Aug 16, 2010 | 32.36 | 32.63 | 31.99 | 32.48 | 3,247,409 | -0.12(-0.37%) |
Aug 13, 2010 | 32.60 | 32.75 | 32.40 | 32.60 | 4,034,462 | -0.10(-0.31%) |
Aug 12, 2010 | 32.28 | 32.83 | 31.96 | 32.71 | 4,982,112 | +0.03(+0.10%) |
Aug 11, 2010 | 33.60 | 33.64 | 32.50 | 32.67 | 1,187 | -1.41(-4.14%) |
Aug 10, 2010 | 33.59 | 34.26 | 33.42 | 34.08 | 7,951,794 | +0.20(+0.59%) |
Aug 09, 2010 | 33.92 | 34.00 | 33.53 | 33.88 | 3,228,491 | +0.05(+0.16%) |
Aug 06, 2010 | 33.83 | 33.87 | 33.27 | 33.83 | 5,470,889 | -0.09(-0.28%) |
Aug 05, 2010 | 33.69 | 33.96 | 33.46 | 33.92 | 8,048,737 | +0.05(+0.14%) |
Aug 04, 2010 | 33.87 | 34.35 | 33.66 | 33.87 | 10,059,636 | -0.27(-0.79%) |
Aug 03, 2010 | 34.60 | 34.79 | 33.96 | 34.14 | 10,818,055 | -0.01(-0.02%) |
Aug 02, 2010 | 33.78 | 34.32 | 33.57 | 34.15 | 6,796,895 | +0.88(+2.64%) |
Jul 30, 2010 | 33.27 | 33.45 | 32.95 | 33.27 | 9,463,862 | -0.16(-0.48%) |
Jul 29, 2010 | 34.13 | 34.30 | 33.23 | 33.43 | 7,982,652 | -0.34(-1.01%) |
Jul 28, 2010 | 33.77 | 33.93 | 33.44 | 33.77 | 894 | +0.00(+0.00%) |
Jul 27, 2010 | 33.77 | 34.23 | 33.46 | 33.77 | 31,053 | -0.21(-0.61%) |
Jul 26, 2010 | 33.85 | 34.36 | 33.75 | 33.98 | 6,973,683 | +0.02(+0.06%) |
Jul 23, 2010 | 32.78 | 34.01 | 32.69 | 33.96 | 9,717,592 | +1.16(+3.54%) |
Jul 22, 2010 | 32.27 | 33.00 | 32.25 | 32.80 | 148 | +0.95(+2.99%) |
Jul 21, 2010 | 31.82 | 32.23 | 31.56 | 31.84 | 11,523,684 | +0.25(+0.79%) |
Jul 20, 2010 | 31.60 | 31.64 | 30.09 | 31.60 | 8,896,082 | +1.01(+3.29%) |
Jul 19, 2010 | 30.50 | 30.68 | 30.13 | 30.59 | 4,518,823 | +0.22(+0.73%) |
Jul 16, 2010 | 30.37 | 31.09 | 30.28 | 30.37 | 6,965,274 | -0.67(-2.15%) |
Jul 15, 2010 | 31.24 | 31.33 | 30.68 | 31.04 | 5,099,023 | -0.17(-0.55%) |
Jul 14, 2010 | 31.03 | 31.23 | 30.85 | 31.21 | 6,265,171 | +0.01(+0.02%) |
Jul 13, 2010 | 31.03 | 31.53 | 31.03 | 31.20 | 7,685,319 | +0.52(+1.68%) |
Jul 12, 2010 | 30.97 | 31.23 | 30.63 | 30.68 | 7,832,842 | -0.49(-1.57%) |
Jul 09, 2010 | 31.17 | 31.19 | 30.78 | 31.17 | 5,760,371 | +0.33(+1.07%) |
Jul 08, 2010 | 30.51 | 30.85 | 30.23 | 30.84 | 4,169 | +0.56(+1.86%) |
Jul 07, 2010 | 29.15 | 30.31 | 29.06 | 30.28 | 9,292,373 | +1.13(+3.89%) |
Jul 06, 2010 | 29.68 | 29.86 | 28.94 | 29.14 | 2,346 | -0.01(-0.05%) |
Jul 02, 2010 | 29.16 | 29.66 | 28.90 | 29.16 | 6,592,932 | -0.19(-0.64%) |