Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.04 | 32.40 | 31.92 | 32.09 | 3,966,241 | +0.27(+0.86%) |
Sep 29, 2010 | 31.99 | 32.05 | 31.54 | 31.82 | 1,961,621 | -0.29(-0.92%) |
Sep 28, 2010 | 32.19 | 32.29 | 31.61 | 32.12 | 2,870,302 | +0.08(+0.26%) |
Sep 27, 2010 | 32.39 | 32.47 | 31.99 | 32.03 | 1,945,327 | -0.26(-0.79%) |
Sep 24, 2010 | 31.30 | 32.31 | 31.26 | 32.29 | 3,355,768 | +1.39(+4.50%) |
Sep 23, 2010 | 31.41 | 31.54 | 30.86 | 30.90 | 3,802,448 | -0.82(-2.59%) |
Sep 22, 2010 | 32.14 | 32.47 | 31.58 | 31.72 | 2,058,844 | -0.43(-1.34%) |
Sep 21, 2010 | 32.70 | 32.83 | 32.04 | 32.15 | 3,359,158 | -0.56(-1.72%) |
Sep 20, 2010 | 31.92 | 32.78 | 31.82 | 32.71 | 2,919,366 | +0.88(+2.76%) |
Sep 17, 2010 | 31.97 | 32.04 | 31.43 | 31.83 | 3,573,321 | +0.09(+0.28%) |
Sep 15, 2010 | 31.73 | 31.76 | 31.26 | 31.74 | 4,611,708 | -0.21(-0.66%) |
Sep 14, 2010 | 31.81 | 32.04 | 31.53 | 31.95 | 2,889,312 | -0.02(-0.06%) |
Sep 13, 2010 | 31.66 | 31.99 | 31.61 | 31.97 | 4,311,504 | +0.81(+2.59%) |
Sep 10, 2010 | 30.98 | 31.20 | 30.82 | 31.17 | 2,323,296 | +0.18(+0.58%) |
Sep 09, 2010 | 30.84 | 31.01 | 30.52 | 30.99 | 3,393,262 | +0.60(+1.97%) |
Sep 08, 2010 | 30.03 | 30.53 | 30.03 | 30.39 | 2,836,959 | +0.48(+1.60%) |
Sep 07, 2010 | 30.38 | 30.38 | 29.85 | 29.91 | 2,196,573 | -0.75(-2.43%) |
Sep 03, 2010 | 30.18 | 30.71 | 30.18 | 30.66 | 3,264,354 | +0.92(+3.09%) |
Sep 02, 2010 | 29.51 | 29.76 | 29.27 | 29.74 | 3,476,072 | +0.40(+1.37%) |
Sep 01, 2010 | 28.55 | 29.34 | 28.34 | 29.34 | 6,217,556 | +1.42(+5.09%) |
Aug 31, 2010 | 27.74 | 28.26 | 27.60 | 27.91 | 4,318,806 | +0.01(+0.02%) |
Aug 30, 2010 | 28.74 | 28.75 | 27.88 | 27.91 | 4,775,554 | -0.93(-3.23%) |
Aug 27, 2010 | 28.21 | 28.84 | 27.79 | 28.84 | 6,071,579 | +0.80(+2.86%) |
Aug 26, 2010 | 28.86 | 29.01 | 28.03 | 28.04 | 5,237,229 | -0.71(-2.48%) |
Aug 25, 2010 | 28.39 | 28.88 | 28.11 | 28.75 | 3,611,241 | +0.16(+0.56%) |
Aug 24, 2010 | 28.94 | 28.94 | 28.46 | 28.59 | 3,632,732 | -0.62(-2.14%) |
Aug 23, 2010 | 29.48 | 29.57 | 29.21 | 29.21 | 1,983,769 | -0.17(-0.56%) |
Aug 20, 2010 | 29.07 | 29.49 | 28.86 | 29.38 | 3,625,961 | +0.28(+0.96%) |
Aug 19, 2010 | 30.03 | 30.20 | 29.09 | 29.10 | 4,032,003 | -1.17(-3.87%) |
Aug 18, 2010 | 30.35 | 30.47 | 29.94 | 30.27 | 2,320,849 | -0.16(-0.52%) |
Aug 17, 2010 | 29.75 | 30.58 | 29.67 | 30.43 | 3,453,730 | +0.98(+3.31%) |
Aug 16, 2010 | 29.39 | 29.76 | 29.16 | 29.46 | 2,611,865 | -0.13(-0.43%) |
Aug 13, 2010 | 29.55 | 29.78 | 29.48 | 29.58 | 3,079,165 | -0.06(-0.19%) |
Aug 12, 2010 | 29.74 | 29.87 | 29.54 | 29.64 | 4,883,888 | -0.46(-1.52%) |
Aug 11, 2010 | 30.92 | 30.94 | 30.09 | 30.10 | 5,577,448 | -1.24(-3.97%) |
Aug 10, 2010 | 31.55 | 31.61 | 31.04 | 31.34 | 3,885,434 | -0.47(-1.46%) |
Aug 09, 2010 | 31.55 | 32.12 | 31.39 | 31.81 | 3,393,341 | +0.41(+1.30%) |
Aug 06, 2010 | 31.78 | 32.02 | 30.85 | 31.40 | 4,207,026 | -0.69(-2.15%) |
Aug 05, 2010 | 31.66 | 32.14 | 31.48 | 32.09 | 3,234,660 | +0.12(+0.38%) |
Aug 04, 2010 | 31.84 | 32.03 | 31.59 | 31.97 | 2,135,189 | +0.29(+0.91%) |
Aug 03, 2010 | 31.89 | 31.98 | 31.47 | 31.68 | 3,705,325 | -0.20(-0.64%) |
Aug 02, 2010 | 31.18 | 31.92 | 31.00 | 31.89 | 3,734,340 | +1.14(+3.71%) |
Jul 30, 2010 | 30.67 | 31.04 | 30.43 | 30.74 | 2,925,228 | -0.31(-0.99%) |
Jul 29, 2010 | 30.90 | 31.71 | 30.64 | 31.05 | 2,774,783 | +0.32(+1.04%) |
Jul 28, 2010 | 31.17 | 31.22 | 30.60 | 30.73 | 2,316,118 | -0.08(-0.27%) |
Jul 27, 2010 | 31.19 | 31.25 | 30.76 | 30.81 | 3,055,156 | -0.08(-0.27%) |
Jul 26, 2010 | 30.60 | 30.99 | 30.23 | 30.90 | 4,283,814 | +0.40(+1.30%) |
Jul 23, 2010 | 30.73 | 30.81 | 29.89 | 30.50 | 8,503,790 | -1.01(-3.22%) |
Jul 22, 2010 | 30.39 | 31.59 | 30.35 | 31.52 | 3,878,947 | +1.48(+4.92%) |
Jul 21, 2010 | 30.70 | 30.80 | 29.97 | 30.04 | 3,759,296 | -0.34(-1.11%) |
Jul 20, 2010 | 29.53 | 30.41 | 29.35 | 30.38 | 2,664,582 | +0.24(+0.80%) |
Jul 19, 2010 | 29.99 | 30.18 | 29.44 | 30.13 | 2,199,545 | +0.22(+0.72%) |
Jul 16, 2010 | 30.73 | 30.79 | 29.83 | 29.92 | 4,035,915 | -1.00(-3.24%) |
Jul 15, 2010 | 30.94 | 31.03 | 30.34 | 30.92 | 3,268,161 | -0.01(-0.02%) |
Jul 14, 2010 | 31.16 | 31.34 | 30.62 | 30.92 | 1,842,984 | -0.40(-1.28%) |
Jul 13, 2010 | 30.83 | 31.45 | 30.66 | 31.32 | 3,052,362 | +0.85(+2.80%) |
Jul 12, 2010 | 30.30 | 30.62 | 30.17 | 30.47 | 3,935,548 | -0.06(-0.19%) |
Jul 09, 2010 | 30.04 | 30.61 | 30.00 | 30.53 | 4,072,422 | +0.51(+1.70%) |
Jul 08, 2010 | 29.66 | 30.26 | 29.53 | 30.02 | 5,856,577 | +0.73(+2.50%) |
Jul 07, 2010 | 27.82 | 29.33 | 27.82 | 29.29 | 4,776,361 | +1.38(+4.93%) |
Jul 06, 2010 | 28.25 | 28.61 | 27.53 | 27.91 | 4,380,412 | +0.11(+0.41%) |
Jul 02, 2010 | 28.23 | 28.42 | 27.42 | 27.79 | 4,091,620 | -0.33(-1.18%) |