Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.65 | 38.89 | 37.90 | 38.50 | 489,388 | -0.11(-0.28%) |
Sep 29, 2010 | 38.75 | 39.00 | 38.60 | 38.61 | 329,531 | +0.54(+1.42%) |
Sep 28, 2010 | 37.85 | 38.10 | 37.39 | 38.07 | 1,033,354 | +0.29(+0.77%) |
Sep 27, 2010 | 38.07 | 38.31 | 37.76 | 37.78 | 371,667 | -0.91(-2.34%) |
Sep 24, 2010 | 38.46 | 38.80 | 38.40 | 38.69 | 177,249 | +0.02(+0.04%) |
Sep 23, 2010 | 38.60 | 39.00 | 38.30 | 38.67 | 68,831 | -0.24(-0.62%) |
Sep 22, 2010 | 38.76 | 39.25 | 38.55 | 38.91 | 76,153 | -0.77(-1.94%) |
Sep 21, 2010 | 38.64 | 39.95 | 38.30 | 39.68 | 165,626 | +0.31(+0.78%) |
Sep 20, 2010 | 39.25 | 39.60 | 38.89 | 39.37 | 122,770 | +0.61(+1.58%) |
Sep 17, 2010 | 38.82 | 39.10 | 38.70 | 38.76 | 29,102 | +1.77(+4.79%) |
Sep 15, 2010 | 36.83 | 37.21 | 36.83 | 36.99 | 17,607 | -0.78(-2.07%) |
Sep 14, 2010 | 36.65 | 37.82 | 36.31 | 37.77 | 94,570 | +1.96(+5.47%) |
Sep 13, 2010 | 36.29 | 36.37 | 35.72 | 35.81 | 16,867 | -0.09(-0.25%) |
Sep 10, 2010 | 35.72 | 36.02 | 35.72 | 35.90 | 579,895 | -0.45(-1.24%) |
Sep 09, 2010 | 35.93 | 36.94 | 35.93 | 36.35 | 97,674 | +0.54(+1.51%) |
Sep 08, 2010 | 35.37 | 35.81 | 35.37 | 35.81 | 21,220 | +1.01(+2.90%) |
Sep 07, 2010 | 34.88 | 34.90 | 34.51 | 34.80 | 34,975 | -0.60(-1.69%) |
Sep 03, 2010 | 35.27 | 35.64 | 35.27 | 35.40 | 41,464 | +0.50(+1.43%) |
Sep 02, 2010 | 34.59 | 34.90 | 34.40 | 34.90 | 708,558 | +0.60(+1.75%) |
Sep 01, 2010 | 33.32 | 34.50 | 33.32 | 34.30 | 65,944 | +1.15(+3.47%) |
Aug 31, 2010 | 32.71 | 33.25 | 32.70 | 33.15 | 43,895 | +1.10(+3.43%) |
Aug 30, 2010 | 32.06 | 32.25 | 31.85 | 32.05 | 85,660 | +0.70(+2.23%) |
Aug 27, 2010 | 31.21 | 31.43 | 31.00 | 31.35 | 210,261 | -0.35(-1.10%) |
Aug 26, 2010 | 31.74 | 31.93 | 31.60 | 31.70 | 53,882 | +0.20(+0.63%) |
Aug 25, 2010 | 30.96 | 31.65 | 30.80 | 31.50 | 54,271 | +0.15(+0.48%) |
Aug 24, 2010 | 30.66 | 31.95 | 30.66 | 31.35 | 41,146 | -0.55(-1.72%) |
Aug 23, 2010 | 32.00 | 32.21 | 31.75 | 31.90 | 83,364 | +0.18(+0.57%) |
Aug 20, 2010 | 31.57 | 31.72 | 31.13 | 31.72 | 28,797 | +0.42(+1.34%) |
Aug 19, 2010 | 31.60 | 31.78 | 31.30 | 31.30 | 47,272 | -0.30(-0.95%) |
Aug 18, 2010 | 31.50 | 31.75 | 31.40 | 31.60 | 38,033 | -0.28(-0.88%) |
Aug 17, 2010 | 32.00 | 32.40 | 31.65 | 31.88 | 17,723 | +0.19(+0.60%) |
Aug 16, 2010 | 31.33 | 31.69 | 31.25 | 31.69 | 36,525 | +1.09(+3.56%) |
Aug 13, 2010 | 30.75 | 30.95 | 30.60 | 30.60 | 11,459 | +0.15(+0.49%) |
Aug 12, 2010 | 30.10 | 30.80 | 30.00 | 30.45 | 19,010 | +0.05(+0.16%) |
Aug 11, 2010 | 31.05 | 31.05 | 30.11 | 30.40 | 26,249 | -1.17(-3.71%) |
Aug 10, 2010 | 31.89 | 31.89 | 30.99 | 31.57 | 16,434 | -0.13(-0.41%) |
Aug 09, 2010 | 31.80 | 32.00 | 31.55 | 31.70 | 34,676 | -0.15(-0.47%) |
Aug 06, 2010 | 31.40 | 31.85 | 31.30 | 31.85 | 52,456 | +0.61(+1.95%) |
Aug 05, 2010 | 31.21 | 31.60 | 31.15 | 31.24 | 13,081 | +0.24(+0.77%) |
Aug 04, 2010 | 30.85 | 31.10 | 30.85 | 31.00 | 120,528 | +0.70(+2.31%) |
Aug 03, 2010 | 30.27 | 30.50 | 30.27 | 30.30 | 82,471 | -0.45(-1.46%) |
Aug 02, 2010 | 30.46 | 30.90 | 30.46 | 30.75 | 26,590 | +1.24(+4.20%) |
Jul 30, 2010 | 29.23 | 29.80 | 29.15 | 29.51 | 32,850 | +0.42(+1.44%) |
Jul 29, 2010 | 29.31 | 29.50 | 28.92 | 29.09 | 15,384 | -0.01(-0.03%) |
Jul 28, 2010 | 29.10 | 29.25 | 28.91 | 29.10 | 24,292 | +0.05(+0.17%) |
Jul 27, 2010 | 30.00 | 30.00 | 29.00 | 29.05 | 26,430 | -0.76(-2.55%) |
Jul 26, 2010 | 29.75 | 30.10 | 29.75 | 29.81 | 32,422 | +0.11(+0.37%) |
Jul 23, 2010 | 29.40 | 29.80 | 29.40 | 29.70 | 12,143 | +0.05(+0.17%) |
Jul 22, 2010 | 29.09 | 29.79 | 29.09 | 29.65 | 27,183 | +0.80(+2.77%) |
Jul 21, 2010 | 29.19 | 29.50 | 28.85 | 28.85 | 16,225 | -0.80(-2.70%) |
Jul 20, 2010 | 29.00 | 29.70 | 28.91 | 29.65 | 30,343 | +0.56(+1.93%) |
Jul 19, 2010 | 29.06 | 29.14 | 28.90 | 29.09 | 63,532 | -0.01(-0.03%) |
Jul 16, 2010 | 29.95 | 29.95 | 29.10 | 29.10 | 23,244 | -1.65(-5.37%) |
Jul 15, 2010 | 30.50 | 30.85 | 30.24 | 30.75 | 16,439 | +0.02(+0.07%) |
Jul 14, 2010 | 30.87 | 31.20 | 30.66 | 30.73 | 26,711 | -0.12(-0.39%) |
Jul 13, 2010 | 30.45 | 31.05 | 30.45 | 30.85 | 8,084 | +0.66(+2.19%) |
Jul 12, 2010 | 30.36 | 30.70 | 30.19 | 30.19 | 8,953 | -0.01(-0.03%) |
Jul 09, 2010 | 30.00 | 30.32 | 30.00 | 30.20 | 44,465 | +0.73(+2.48%) |
Jul 08, 2010 | 29.77 | 29.80 | 29.16 | 29.47 | 25,370 | +0.16(+0.55%) |
Jul 07, 2010 | 28.55 | 29.31 | 28.55 | 29.31 | 20,772 | +0.56(+1.95%) |
Jul 06, 2010 | 29.00 | 29.25 | 28.60 | 28.75 | 27,514 | -0.20(-0.69%) |
Jul 02, 2010 | 28.80 | 31.12 | 28.70 | 28.95 | 51,909 | -0.14(-0.48%) |