Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.72 | 32.96 | 32.40 | 32.57 | 502,916 | -0.07(-0.21%) |
Sep 29, 2010 | 32.66 | 32.78 | 32.52 | 32.64 | 206,341 | +0.03(+0.09%) |
Sep 28, 2010 | 32.48 | 32.68 | 32.24 | 32.61 | 592,723 | +0.07(+0.21%) |
Sep 27, 2010 | 32.69 | 32.71 | 32.50 | 32.54 | 291,739 | -0.11(-0.35%) |
Sep 24, 2010 | 32.51 | 32.66 | 32.32 | 32.66 | 76,078 | +0.75(+2.34%) |
Sep 23, 2010 | 32.06 | 32.21 | 31.85 | 31.91 | 109,997 | -0.28(-0.87%) |
Sep 22, 2010 | 32.35 | 32.44 | 32.08 | 32.19 | 1,001,520 | -0.08(-0.26%) |
Sep 21, 2010 | 32.52 | 32.53 | 32.13 | 32.27 | 455,507 | -0.12(-0.37%) |
Sep 20, 2010 | 32.08 | 32.45 | 31.92 | 32.39 | 693,439 | +0.56(+1.75%) |
Sep 17, 2010 | 32.10 | 32.10 | 31.79 | 31.83 | 97,410 | -0.20(-0.61%) |
Sep 15, 2010 | 31.82 | 32.05 | 31.67 | 32.03 | 108,608 | +0.07(+0.21%) |
Sep 14, 2010 | 31.73 | 32.11 | 31.67 | 31.96 | 185,737 | +0.11(+0.33%) |
Sep 13, 2010 | 31.73 | 31.86 | 31.68 | 31.86 | 339,709 | +0.54(+1.71%) |
Sep 10, 2010 | 31.25 | 31.39 | 31.23 | 31.32 | 148,613 | +0.07(+0.22%) |
Sep 09, 2010 | 31.46 | 31.46 | 31.14 | 31.25 | 154,194 | +0.21(+0.68%) |
Sep 08, 2010 | 30.91 | 31.21 | 30.90 | 31.04 | 74,861 | +0.24(+0.78%) |
Sep 07, 2010 | 31.15 | 31.15 | 30.79 | 30.80 | 146,671 | -0.40(-1.28%) |
Sep 03, 2010 | 31.21 | 31.29 | 31.03 | 31.20 | 88,144 | +0.27(+0.88%) |
Sep 02, 2010 | 30.65 | 30.93 | 30.56 | 30.93 | 904,085 | +0.35(+1.16%) |
Sep 01, 2010 | 30.23 | 30.61 | 30.19 | 30.58 | 210,542 | +0.91(+3.07%) |
Aug 31, 2010 | 29.60 | 29.84 | 29.44 | 29.66 | 196,768 | +0.06(+0.20%) |
Aug 30, 2010 | 29.96 | 29.99 | 29.59 | 29.60 | 604,283 | -0.47(-1.58%) |
Aug 27, 2010 | 29.74 | 30.10 | 29.40 | 30.08 | 119,625 | +0.60(+2.02%) |
Aug 26, 2010 | 29.78 | 29.90 | 29.45 | 29.48 | 202,969 | -0.11(-0.36%) |
Aug 25, 2010 | 29.47 | 29.62 | 29.21 | 29.59 | 1,176,297 | +0.00(+0.00%) |
Aug 24, 2010 | 29.64 | 29.83 | 29.44 | 29.59 | 304,648 | -0.44(-1.46%) |
Aug 23, 2010 | 30.33 | 30.39 | 30.02 | 30.02 | 437,375 | -0.15(-0.50%) |
Aug 20, 2010 | 30.27 | 30.27 | 29.99 | 30.18 | 107,601 | -0.25(-0.82%) |
Aug 19, 2010 | 30.85 | 30.86 | 30.25 | 30.42 | 129,845 | -0.49(-1.59%) |
Aug 18, 2010 | 30.84 | 31.04 | 30.72 | 30.91 | 98,689 | +0.05(+0.17%) |
Aug 17, 2010 | 30.78 | 31.07 | 30.70 | 30.86 | 164,009 | +0.34(+1.11%) |
Aug 16, 2010 | 30.30 | 30.60 | 30.17 | 30.52 | 137,516 | +0.16(+0.52%) |
Aug 13, 2010 | 30.42 | 30.54 | 30.33 | 30.36 | 150,875 | -0.03(-0.10%) |
Aug 12, 2010 | 30.13 | 30.51 | 30.13 | 30.39 | 220,995 | -0.09(-0.30%) |
Aug 11, 2010 | 30.90 | 30.90 | 30.48 | 30.48 | 366,020 | -1.24(-3.90%) |
Aug 10, 2010 | 31.56 | 31.72 | 31.27 | 31.72 | 244,729 | -0.14(-0.45%) |
Aug 09, 2010 | 31.80 | 31.90 | 31.66 | 31.86 | 649,209 | +0.14(+0.45%) |
Aug 06, 2010 | 31.55 | 31.72 | 31.36 | 31.72 | 198,576 | -0.04(-0.12%) |
Aug 05, 2010 | 31.53 | 31.79 | 31.53 | 31.76 | 212,101 | -0.08(-0.26%) |
Aug 04, 2010 | 31.75 | 31.85 | 31.57 | 31.84 | 155,337 | +0.05(+0.14%) |
Aug 03, 2010 | 31.71 | 31.83 | 31.51 | 31.80 | 249,821 | -0.07(-0.21%) |
Aug 02, 2010 | 31.51 | 31.86 | 31.36 | 31.86 | 396,458 | +0.87(+2.82%) |
Jul 30, 2010 | 30.70 | 31.10 | 30.58 | 30.99 | 468,634 | +0.01(+0.02%) |
Jul 29, 2010 | 31.35 | 31.35 | 30.71 | 30.98 | 190,055 | +0.10(+0.32%) |
Jul 28, 2010 | 31.10 | 31.11 | 30.87 | 30.88 | 204,263 | -0.23(-0.73%) |
Jul 27, 2010 | 31.34 | 31.34 | 30.96 | 31.11 | 112,717 | +0.08(+0.24%) |
Jul 26, 2010 | 30.82 | 31.10 | 30.68 | 31.04 | 522,728 | +0.28(+0.91%) |
Jul 23, 2010 | 30.53 | 30.81 | 30.37 | 30.76 | 101,943 | +0.23(+0.77%) |
Jul 22, 2010 | 30.29 | 30.61 | 30.15 | 30.52 | 903,987 | +0.87(+2.92%) |
Jul 21, 2010 | 30.30 | 30.30 | 29.59 | 29.66 | 608,367 | -0.52(-1.72%) |
Jul 20, 2010 | 29.51 | 30.18 | 29.47 | 30.18 | 989,991 | +0.30(+1.01%) |
Jul 19, 2010 | 29.91 | 29.97 | 29.59 | 29.87 | 126,151 | +0.19(+0.63%) |
Jul 16, 2010 | 30.33 | 30.33 | 29.61 | 29.69 | 156,304 | -0.84(-2.77%) |
Jul 15, 2010 | 30.53 | 30.60 | 30.13 | 30.53 | 352,529 | +0.03(+0.10%) |
Jul 14, 2010 | 30.39 | 30.55 | 30.24 | 30.50 | 193,140 | +0.11(+0.37%) |
Jul 13, 2010 | 30.27 | 30.51 | 30.23 | 30.39 | 362,157 | +0.47(+1.56%) |
Jul 12, 2010 | 29.97 | 30.07 | 29.77 | 29.92 | 320,149 | -0.15(-0.49%) |
Jul 09, 2010 | 29.72 | 30.08 | 29.72 | 30.07 | 171,274 | +0.18(+0.60%) |
Jul 08, 2010 | 29.85 | 29.89 | 29.53 | 29.89 | 122,624 | +0.32(+1.07%) |
Jul 07, 2010 | 28.72 | 29.63 | 28.72 | 29.57 | 229,476 | +0.81(+2.80%) |
Jul 06, 2010 | 29.11 | 29.21 | 28.55 | 28.77 | 126,260 | +0.36(+1.27%) |
Jul 02, 2010 | 28.70 | 28.72 | 28.25 | 28.40 | 218,903 | -0.11(-0.40%) |