Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 34.83 | 35.06 | 34.24 | 34.83 | 5,283 | +0.45(+1.30%) |
Sep 29, 2010 | 34.50 | 34.82 | 34.17 | 34.39 | 1,595 | -0.25(-0.72%) |
Sep 28, 2010 | 34.69 | 34.88 | 34.09 | 34.64 | 1,411 | -0.08(-0.24%) |
Sep 27, 2010 | 34.55 | 35.00 | 34.35 | 34.72 | 637,194 | +0.17(+0.51%) |
Sep 24, 2010 | 33.90 | 34.63 | 33.38 | 34.55 | 677,453 | +1.04(+3.11%) |
Sep 23, 2010 | 34.22 | 34.53 | 33.47 | 33.51 | 251 | -1.04(-3.01%) |
Sep 22, 2010 | 34.81 | 35.11 | 34.36 | 34.55 | 580,751 | -0.42(-1.19%) |
Sep 21, 2010 | 35.45 | 35.57 | 34.89 | 34.96 | 410,458 | -0.54(-1.52%) |
Sep 20, 2010 | 34.98 | 35.60 | 34.76 | 35.50 | 267,222 | +0.62(+1.79%) |
Sep 17, 2010 | 34.88 | 35.34 | 34.56 | 34.88 | 791,051 | -0.23(-0.66%) |
Sep 15, 2010 | 34.96 | 35.21 | 34.64 | 35.11 | 344,148 | +0.16(+0.45%) |
Sep 14, 2010 | 35.03 | 35.21 | 34.78 | 34.96 | 20,800 | -0.10(-0.28%) |
Sep 13, 2010 | 36.05 | 36.11 | 34.64 | 35.06 | 920,099 | -0.60(-1.68%) |
Sep 10, 2010 | 36.00 | 36.40 | 35.57 | 35.65 | 340,030 | -0.33(-0.93%) |
Sep 09, 2010 | 36.10 | 36.20 | 35.65 | 35.99 | 443 | +0.38(+1.08%) |
Sep 08, 2010 | 35.71 | 36.09 | 35.49 | 35.60 | 642 | -0.12(-0.33%) |
Sep 07, 2010 | 36.17 | 36.23 | 35.51 | 35.72 | 1,204 | -0.61(-1.67%) |
Sep 03, 2010 | 36.37 | 36.84 | 35.98 | 36.33 | 371,720 | +0.40(+1.11%) |
Sep 02, 2010 | 36.33 | 36.55 | 35.58 | 35.93 | 1,275 | -0.32(-0.87%) |
Sep 01, 2010 | 35.82 | 36.40 | 35.63 | 36.25 | 293,311 | +1.06(+3.00%) |
Aug 31, 2010 | 35.18 | 35.75 | 34.84 | 35.19 | 4,762 | +0.04(+0.12%) |
Aug 30, 2010 | 35.46 | 35.74 | 35.12 | 35.15 | 368,537 | +0.48(+1.39%) |
Aug 27, 2010 | 35.52 | 35.64 | 34.40 | 34.66 | 415,792 | -0.31(-0.88%) |
Aug 26, 2010 | 35.44 | 35.62 | 34.71 | 34.97 | 407 | -0.26(-0.73%) |
Aug 25, 2010 | 35.06 | 35.38 | 34.66 | 35.23 | 377 | -0.07(-0.19%) |
Aug 24, 2010 | 35.61 | 35.70 | 34.51 | 35.30 | 1,260 | -0.97(-2.66%) |
Aug 23, 2010 | 36.91 | 36.91 | 36.20 | 36.26 | 317,521 | -0.39(-1.07%) |
Aug 20, 2010 | 36.35 | 36.74 | 35.98 | 36.65 | 405,611 | -0.02(-0.07%) |
Aug 19, 2010 | 37.13 | 37.38 | 36.50 | 36.68 | 481 | -0.77(-2.07%) |
Aug 18, 2010 | 36.92 | 37.70 | 36.62 | 37.45 | 1,644 | +0.45(+1.22%) |
Aug 17, 2010 | 36.26 | 37.33 | 36.26 | 37.00 | 386 | +1.07(+2.99%) |
Aug 16, 2010 | 35.43 | 36.11 | 35.16 | 35.93 | 349,515 | +0.19(+0.54%) |
Aug 13, 2010 | 35.74 | 36.05 | 35.26 | 35.74 | 396,560 | +0.24(+0.68%) |
Aug 12, 2010 | 35.67 | 35.80 | 35.37 | 35.50 | 153 | -0.77(-2.11%) |
Aug 11, 2010 | 37.14 | 37.14 | 36.18 | 36.26 | 415,734 | -1.64(-4.33%) |
Aug 10, 2010 | 38.24 | 38.36 | 37.74 | 37.90 | 217 | -0.76(-1.96%) |
Aug 09, 2010 | 38.29 | 38.73 | 38.11 | 38.66 | 642,902 | +0.61(+1.60%) |
Aug 06, 2010 | 38.05 | 38.21 | 37.38 | 38.05 | 741,030 | +0.15(+0.40%) |
Aug 05, 2010 | 37.79 | 38.04 | 37.63 | 37.90 | 792,090 | -0.17(-0.46%) |
Aug 04, 2010 | 37.71 | 38.29 | 37.64 | 38.08 | 278 | +0.41(+1.08%) |
Aug 03, 2010 | 37.42 | 37.93 | 37.07 | 37.67 | 1,255 | -0.05(-0.13%) |
Aug 02, 2010 | 36.84 | 37.82 | 36.79 | 37.72 | 786,667 | +1.37(+3.76%) |
Jul 30, 2010 | 36.35 | 36.60 | 35.27 | 36.35 | 783,304 | +0.62(+1.72%) |
Jul 29, 2010 | 35.75 | 35.93 | 34.87 | 35.74 | 6,710 | +0.37(+1.06%) |
Jul 28, 2010 | 36.25 | 36.33 | 35.21 | 35.36 | 749,142 | -0.82(-2.25%) |
Jul 27, 2010 | 39.12 | 39.12 | 36.15 | 36.18 | 468 | -1.58(-4.19%) |
Jul 26, 2010 | 38.13 | 38.32 | 37.44 | 37.76 | 1,073,729 | -0.28(-0.74%) |
Jul 23, 2010 | 37.40 | 38.15 | 37.25 | 38.04 | 933,476 | +0.61(+1.62%) |
Jul 22, 2010 | 37.04 | 37.94 | 36.94 | 37.44 | 3,015 | +0.89(+2.44%) |
Jul 21, 2010 | 36.47 | 37.06 | 36.23 | 36.55 | 693,527 | +0.29(+0.80%) |
Jul 20, 2010 | 35.03 | 36.32 | 34.82 | 36.25 | 1,371 | +0.72(+2.04%) |
Jul 19, 2010 | 35.74 | 35.94 | 34.81 | 35.53 | 487,512 | -0.08(-0.23%) |
Jul 16, 2010 | 35.61 | 36.80 | 35.56 | 35.61 | 405,803 | -1.32(-3.56%) |
Jul 15, 2010 | 37.54 | 37.66 | 36.73 | 36.93 | 564,987 | -0.53(-1.42%) |
Jul 14, 2010 | 37.71 | 37.76 | 37.14 | 37.46 | 1,373 | -0.32(-0.84%) |
Jul 13, 2010 | 37.28 | 37.99 | 37.10 | 37.78 | 1,328 | +1.26(+3.46%) |
Jul 12, 2010 | 36.79 | 37.04 | 36.46 | 36.51 | 392,241 | -0.31(-0.85%) |
Jul 09, 2010 | 36.83 | 36.84 | 35.84 | 36.83 | 397,235 | +0.46(+1.26%) |
Jul 08, 2010 | 36.66 | 36.86 | 36.05 | 36.37 | 1,540 | +0.16(+0.44%) |
Jul 07, 2010 | 35.26 | 36.25 | 35.24 | 36.21 | 469,051 | +1.13(+3.23%) |
Jul 06, 2010 | 35.01 | 35.45 | 34.67 | 35.08 | 1,292 | +0.51(+1.47%) |
Jul 02, 2010 | 34.57 | 34.94 | 34.26 | 34.57 | 270,523 | -0.16(-0.46%) |