Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.68 | 33.95 | 33.41 | 33.51 | 877 | +0.01(+0.03%) |
Sep 29, 2010 | 33.46 | 33.59 | 33.30 | 33.50 | 1,676,940 | +0.26(+0.79%) |
Sep 28, 2010 | 32.49 | 33.31 | 32.07 | 33.23 | 11,856 | +0.77(+2.39%) |
Sep 27, 2010 | 32.48 | 32.76 | 32.24 | 32.46 | 865,370 | -0.08(-0.25%) |
Sep 24, 2010 | 32.27 | 32.65 | 32.17 | 32.54 | 1,408,278 | +1.19(+3.79%) |
Sep 23, 2010 | 31.34 | 31.68 | 31.16 | 31.35 | 3,059 | -0.38(-1.20%) |
Sep 22, 2010 | 31.94 | 32.24 | 31.63 | 31.73 | 994,944 | -0.08(-0.24%) |
Sep 21, 2010 | 31.98 | 32.04 | 31.36 | 31.81 | 2,341 | +0.12(+0.39%) |
Sep 20, 2010 | 31.59 | 31.80 | 31.49 | 31.69 | 2,382,933 | +0.25(+0.80%) |
Sep 17, 2010 | 31.43 | 31.48 | 31.16 | 31.43 | 935,764 | +0.23(+0.72%) |
Sep 15, 2010 | 30.97 | 31.30 | 30.78 | 31.21 | 2,327,583 | +0.05(+0.16%) |
Sep 14, 2010 | 30.91 | 31.38 | 30.82 | 31.16 | 557 | +0.29(+0.93%) |
Sep 13, 2010 | 30.80 | 30.95 | 30.69 | 30.87 | 1,484,437 | +0.66(+2.17%) |
Sep 10, 2010 | 30.31 | 30.35 | 30.09 | 30.21 | 1,846,400 | +0.57(+1.92%) |
Sep 09, 2010 | 30.02 | 30.04 | 29.44 | 29.64 | 7,906 | +0.18(+0.63%) |
Sep 08, 2010 | 29.85 | 29.91 | 29.39 | 29.46 | 11,291 | +0.07(+0.24%) |
Sep 07, 2010 | 29.46 | 29.75 | 29.33 | 29.39 | 5,077 | -0.63(-2.08%) |
Sep 03, 2010 | 29.66 | 30.09 | 29.66 | 30.01 | 1,191,134 | +0.75(+2.56%) |
Sep 02, 2010 | 29.12 | 29.31 | 29.06 | 29.26 | 4,640 | +0.16(+0.55%) |
Sep 01, 2010 | 28.70 | 29.29 | 28.53 | 29.11 | 1,294,328 | +1.33(+4.78%) |
Aug 31, 2010 | 27.77 | 28.18 | 27.53 | 27.78 | 17,374 | +0.08(+0.30%) |
Aug 30, 2010 | 27.79 | 28.18 | 27.60 | 27.70 | 2,132,976 | +0.06(+0.22%) |
Aug 27, 2010 | 28.42 | 28.48 | 27.30 | 27.63 | 2,441,374 | +0.51(+1.89%) |
Aug 26, 2010 | 27.17 | 27.41 | 27.03 | 27.12 | 41,590 | +0.21(+0.76%) |
Aug 25, 2010 | 26.47 | 27.02 | 26.38 | 26.92 | 1,955 | -0.05(-0.19%) |
Aug 24, 2010 | 26.97 | 27.28 | 26.63 | 26.97 | 1,762 | -0.58(-2.12%) |
Aug 23, 2010 | 27.94 | 28.06 | 27.52 | 27.55 | 1,413,410 | -0.23(-0.83%) |
Aug 20, 2010 | 27.78 | 27.84 | 27.60 | 27.78 | 1,495,890 | -0.39(-1.38%) |
Aug 19, 2010 | 28.70 | 28.74 | 28.09 | 28.17 | 1,448 | -0.63(-2.19%) |
Aug 18, 2010 | 28.77 | 28.97 | 28.56 | 28.80 | 1,218 | -0.11(-0.39%) |
Aug 17, 2010 | 28.68 | 29.08 | 28.57 | 28.92 | 4,554 | +0.59(+2.10%) |
Aug 16, 2010 | 27.79 | 28.56 | 27.78 | 28.32 | 1,701,827 | +0.21(+0.75%) |
Aug 13, 2010 | 28.11 | 28.51 | 27.88 | 28.11 | 1,791,774 | -0.13(-0.47%) |
Aug 12, 2010 | 27.79 | 28.37 | 27.57 | 28.24 | 1,686,113 | -0.10(-0.36%) |
Aug 11, 2010 | 28.47 | 28.69 | 28.04 | 28.35 | 2,445,119 | -1.43(-4.79%) |
Aug 10, 2010 | 29.59 | 29.94 | 29.23 | 29.77 | 2,748,890 | -0.59(-1.94%) |
Aug 09, 2010 | 30.12 | 30.47 | 29.98 | 30.36 | 1,627,045 | +0.05(+0.15%) |
Aug 06, 2010 | 30.32 | 30.34 | 29.71 | 30.32 | 1,552,111 | +0.15(+0.51%) |
Aug 05, 2010 | 29.96 | 30.30 | 29.83 | 30.16 | 5,141 | +0.13(+0.44%) |
Aug 04, 2010 | 29.81 | 30.08 | 29.67 | 30.03 | 1,031 | +0.39(+1.33%) |
Aug 03, 2010 | 30.32 | 30.32 | 29.61 | 29.63 | 3,193 | -0.72(-2.38%) |
Aug 02, 2010 | 30.07 | 30.45 | 29.98 | 30.36 | 1,367,393 | +1.05(+3.57%) |
Jul 30, 2010 | 29.31 | 29.45 | 28.95 | 29.31 | 1,835,241 | -0.03(-0.10%) |
Jul 29, 2010 | 29.48 | 29.64 | 28.80 | 29.34 | 4,068 | +0.10(+0.33%) |
Jul 28, 2010 | 29.19 | 29.49 | 28.97 | 29.24 | 1,861,238 | -0.03(-0.10%) |
Jul 27, 2010 | 29.72 | 29.73 | 28.96 | 29.28 | 9,314 | -0.41(-1.38%) |
Jul 26, 2010 | 28.94 | 29.73 | 28.77 | 29.68 | 2,948,008 | +1.42(+5.04%) |
Jul 23, 2010 | 27.98 | 28.26 | 27.66 | 28.26 | 3,095,488 | +0.65(+2.37%) |
Jul 22, 2010 | 27.04 | 27.68 | 26.99 | 27.61 | 1,064 | +1.29(+4.89%) |
Jul 21, 2010 | 26.55 | 26.88 | 26.25 | 26.32 | 2,602,241 | +0.14(+0.55%) |
Jul 20, 2010 | 25.24 | 26.23 | 25.21 | 26.18 | 31,956 | +0.23(+0.89%) |
Jul 19, 2010 | 25.96 | 26.07 | 25.62 | 25.95 | 1,432,093 | +0.13(+0.49%) |
Jul 16, 2010 | 25.82 | 26.42 | 25.74 | 25.82 | 1,217,177 | -0.69(-2.61%) |
Jul 15, 2010 | 26.69 | 26.75 | 26.23 | 26.51 | 2,434,363 | -0.27(-1.00%) |
Jul 14, 2010 | 26.53 | 26.92 | 26.26 | 26.78 | 7,448 | +0.20(+0.75%) |
Jul 13, 2010 | 26.19 | 26.75 | 26.00 | 26.58 | 1,457 | +1.19(+4.67%) |
Jul 12, 2010 | 25.68 | 25.80 | 25.16 | 25.39 | 2,129,150 | -0.30(-1.18%) |
Jul 09, 2010 | 25.70 | 25.74 | 25.26 | 25.70 | 1,567,350 | +0.23(+0.92%) |
Jul 08, 2010 | 25.34 | 25.51 | 24.92 | 25.46 | 24,844 | +0.15(+0.60%) |
Jul 07, 2010 | 24.49 | 25.34 | 24.45 | 25.31 | 2,435,833 | +1.08(+4.44%) |
Jul 06, 2010 | 24.78 | 24.94 | 23.90 | 24.23 | 10,695 | -0.03(-0.11%) |
Jul 02, 2010 | 24.26 | 24.86 | 24.08 | 24.26 | 2,057,776 | -0.02(-0.08%) |