Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.69 | 37.95 | 36.66 | 37.22 | 2,272,358 | +0.08(+0.22%) |
Sep 29, 2010 | 36.46 | 37.33 | 36.22 | 37.14 | 1,494,936 | +0.48(+1.31%) |
Sep 28, 2010 | 37.22 | 37.22 | 35.98 | 36.66 | 2,404,529 | -0.23(-0.63%) |
Sep 27, 2010 | 36.70 | 37.31 | 36.38 | 36.89 | 1,599,774 | +0.17(+0.46%) |
Sep 24, 2010 | 34.96 | 36.73 | 34.96 | 36.72 | 2,109,486 | +2.45(+7.15%) |
Sep 23, 2010 | 34.61 | 35.30 | 34.18 | 34.27 | 1,748,794 | -1.11(-3.13%) |
Sep 22, 2010 | 35.33 | 36.21 | 35.19 | 35.37 | 2,015,006 | +0.00(+0.00%) |
Sep 21, 2010 | 36.38 | 36.39 | 35.35 | 35.37 | 2,157,411 | -1.02(-2.80%) |
Sep 20, 2010 | 36.48 | 36.53 | 35.70 | 36.39 | 1,503,797 | +0.09(+0.24%) |
Sep 17, 2010 | 36.78 | 36.84 | 35.75 | 36.30 | 1,804,208 | -0.20(-0.55%) |
Sep 16, 2010 | 36.38 | 36.84 | 36.00 | 36.50 | 1,507,917 | -0.08(-0.22%) |
Sep 15, 2010 | 37.07 | 37.14 | 36.25 | 36.58 | 1,332,188 | -0.80(-2.14%) |
Sep 14, 2010 | 37.86 | 37.88 | 37.07 | 37.39 | 1,645,204 | -0.54(-1.42%) |
Sep 13, 2010 | 36.91 | 38.15 | 36.91 | 37.92 | 2,535,412 | +1.69(+4.67%) |
Sep 10, 2010 | 35.36 | 36.52 | 35.04 | 36.23 | 1,637,438 | +1.03(+2.94%) |
Sep 09, 2010 | 36.38 | 36.55 | 34.88 | 35.20 | 1,130,456 | -0.51(-1.42%) |
Sep 08, 2010 | 35.02 | 36.02 | 35.02 | 35.71 | 1,447,477 | +0.73(+2.09%) |
Sep 07, 2010 | 35.36 | 35.56 | 34.82 | 34.98 | 1,409,485 | -0.73(-2.05%) |
Sep 03, 2010 | 35.88 | 36.13 | 35.30 | 35.71 | 1,648,005 | +0.70(+2.00%) |
Sep 02, 2010 | 34.63 | 35.01 | 34.09 | 35.01 | 1,566,234 | +0.51(+1.47%) |
Sep 01, 2010 | 33.23 | 34.56 | 33.05 | 34.50 | 2,176,876 | +2.13(+6.58%) |
Aug 31, 2010 | 32.09 | 32.99 | 31.90 | 32.37 | 2,205,308 | -0.03(-0.10%) |
Aug 30, 2010 | 32.92 | 33.29 | 32.36 | 32.40 | 1,657,189 | -0.79(-2.37%) |
Aug 27, 2010 | 32.61 | 33.23 | 31.76 | 33.19 | 2,881,494 | +1.13(+3.52%) |
Aug 26, 2010 | 32.81 | 33.07 | 32.03 | 32.06 | 2,764,623 | -0.37(-1.15%) |
Aug 25, 2010 | 31.76 | 32.54 | 31.28 | 32.43 | 3,578,310 | +0.21(+0.67%) |
Aug 24, 2010 | 32.64 | 33.06 | 32.02 | 32.22 | 4,310,101 | -1.61(-4.77%) |
Aug 23, 2010 | 34.98 | 35.19 | 33.81 | 33.83 | 2,655,050 | -0.91(-2.61%) |
Aug 20, 2010 | 35.23 | 35.79 | 34.31 | 34.74 | 2,345,577 | -1.03(-2.87%) |
Aug 19, 2010 | 37.07 | 37.77 | 35.56 | 35.76 | 2,589,884 | -1.22(-3.29%) |
Aug 18, 2010 | 36.61 | 37.25 | 36.17 | 36.98 | 1,889,293 | +0.31(+0.85%) |
Aug 17, 2010 | 36.01 | 36.93 | 35.50 | 36.67 | 2,339,287 | +1.41(+4.01%) |
Aug 16, 2010 | 34.82 | 35.83 | 34.61 | 35.25 | 1,491,382 | +0.12(+0.34%) |
Aug 13, 2010 | 35.23 | 35.91 | 35.04 | 35.13 | 2,231,097 | -0.37(-1.05%) |
Aug 12, 2010 | 34.86 | 35.94 | 34.45 | 35.51 | 3,789,029 | -0.17(-0.47%) |
Aug 11, 2010 | 37.43 | 37.48 | 35.52 | 35.68 | 3,593,030 | -2.93(-7.58%) |
Aug 10, 2010 | 39.20 | 39.47 | 38.18 | 38.60 | 2,867,782 | -0.68(-1.74%) |
Aug 09, 2010 | 39.02 | 39.52 | 38.43 | 39.28 | 1,706,629 | +0.80(+2.09%) |
Aug 06, 2010 | 37.35 | 38.75 | 37.23 | 38.48 | 1,899,861 | +0.60(+1.59%) |
Aug 05, 2010 | 37.77 | 38.27 | 37.46 | 37.88 | 1,685,117 | -0.16(-0.42%) |
Aug 04, 2010 | 38.22 | 38.31 | 37.26 | 38.04 | 2,088,564 | -0.16(-0.42%) |
Aug 03, 2010 | 38.97 | 39.07 | 37.86 | 38.19 | 2,363,566 | -1.05(-2.67%) |
Aug 02, 2010 | 38.74 | 39.47 | 38.39 | 39.24 | 2,179,645 | +1.40(+3.70%) |
Jul 30, 2010 | 37.03 | 38.04 | 36.67 | 37.85 | 2,741,224 | +0.36(+0.95%) |
Jul 29, 2010 | 39.00 | 39.70 | 36.96 | 37.49 | 2,728,392 | -0.96(-2.50%) |
Jul 28, 2010 | 40.43 | 40.43 | 38.21 | 38.45 | 4,027,423 | -2.92(-7.05%) |
Jul 27, 2010 | 42.46 | 42.46 | 40.79 | 41.37 | 2,343,187 | -0.85(-2.01%) |
Jul 26, 2010 | 41.55 | 42.25 | 41.03 | 42.22 | 1,671,531 | +0.64(+1.55%) |
Jul 23, 2010 | 39.51 | 41.61 | 39.09 | 41.57 | 2,741,476 | +1.86(+4.68%) |
Jul 22, 2010 | 38.48 | 39.86 | 38.22 | 39.71 | 3,015,598 | +2.11(+5.62%) |
Jul 21, 2010 | 38.10 | 38.85 | 37.28 | 37.60 | 2,560,573 | -0.05(-0.13%) |
Jul 20, 2010 | 35.02 | 37.78 | 35.02 | 37.65 | 3,027,802 | +1.71(+4.76%) |
Jul 19, 2010 | 35.96 | 36.66 | 35.41 | 35.94 | 2,751,541 | +0.38(+1.07%) |
Jul 16, 2010 | 37.31 | 37.31 | 35.50 | 35.56 | 2,669,014 | -2.07(-5.49%) |
Jul 15, 2010 | 38.79 | 38.79 | 36.76 | 37.62 | 2,048,936 | -0.99(-2.55%) |
Jul 14, 2010 | 38.64 | 38.91 | 37.83 | 38.61 | 1,523,461 | -0.01(-0.02%) |
Jul 13, 2010 | 38.30 | 39.11 | 38.26 | 38.62 | 2,631,777 | +1.41(+3.78%) |
Jul 12, 2010 | 38.53 | 38.53 | 36.86 | 37.21 | 1,371,870 | -1.56(-4.02%) |
Jul 09, 2010 | 38.36 | 39.16 | 37.91 | 38.77 | 1,270,977 | +0.77(+2.03%) |
Jul 08, 2010 | 37.58 | 38.04 | 36.92 | 38.00 | 2,472,260 | +0.95(+2.55%) |
Jul 07, 2010 | 35.02 | 37.14 | 34.90 | 37.05 | 2,009,811 | +1.98(+5.64%) |
Jul 06, 2010 | 36.28 | 36.53 | 34.68 | 35.07 | 2,110,831 | +0.03(+0.09%) |
Jul 02, 2010 | 35.39 | 35.59 | 34.66 | 35.04 | 2,115,862 | -0.31(-0.88%) |