Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.86 | 34.13 | 33.60 | 33.69 | 872 | +0.01(+0.03%) |
Sep 29, 2010 | 33.64 | 33.77 | 33.48 | 33.68 | 1,667,908 | +0.26(+0.79%) |
Sep 28, 2010 | 32.67 | 33.49 | 32.24 | 33.41 | 11,792 | +0.78(+2.39%) |
Sep 27, 2010 | 32.65 | 32.94 | 32.42 | 32.64 | 860,709 | -0.08(-0.25%) |
Sep 24, 2010 | 32.44 | 32.83 | 32.35 | 32.72 | 1,400,694 | +1.20(+3.80%) |
Sep 23, 2010 | 31.51 | 31.85 | 31.33 | 31.52 | 3,042 | -0.38(-1.20%) |
Sep 22, 2010 | 32.11 | 32.41 | 31.81 | 31.90 | 989,585 | -0.08(-0.24%) |
Sep 21, 2010 | 32.15 | 32.21 | 31.53 | 31.98 | 2,329 | +0.12(+0.39%) |
Sep 20, 2010 | 31.76 | 31.98 | 31.66 | 31.86 | 2,370,099 | +0.25(+0.80%) |
Sep 17, 2010 | 31.60 | 31.65 | 31.33 | 31.60 | 930,724 | +0.23(+0.72%) |
Sep 15, 2010 | 31.14 | 31.47 | 30.94 | 31.38 | 2,315,047 | +0.05(+0.16%) |
Sep 14, 2010 | 31.08 | 31.55 | 30.99 | 31.33 | 554 | +0.29(+0.93%) |
Sep 13, 2010 | 30.97 | 31.11 | 30.86 | 31.04 | 1,476,442 | +0.66(+2.17%) |
Sep 10, 2010 | 30.48 | 30.52 | 30.25 | 30.38 | 1,836,456 | +0.57(+1.92%) |
Sep 09, 2010 | 30.18 | 30.20 | 29.60 | 29.80 | 7,863 | +0.19(+0.63%) |
Sep 08, 2010 | 30.01 | 30.07 | 29.55 | 29.62 | 11,230 | +0.07(+0.24%) |
Sep 07, 2010 | 29.62 | 29.91 | 29.49 | 29.55 | 5,049 | -0.63(-2.08%) |
Sep 03, 2010 | 29.83 | 30.25 | 29.82 | 30.18 | 1,184,719 | +0.75(+2.56%) |
Sep 02, 2010 | 29.27 | 29.46 | 29.22 | 29.42 | 4,615 | +0.16(+0.55%) |
Sep 01, 2010 | 28.85 | 29.45 | 28.69 | 29.26 | 1,287,357 | +1.34(+4.78%) |
Aug 31, 2010 | 27.92 | 28.34 | 27.68 | 27.93 | 17,280 | +0.08(+0.30%) |
Aug 30, 2010 | 27.94 | 28.34 | 27.75 | 27.85 | 2,121,489 | +0.06(+0.22%) |
Aug 27, 2010 | 28.57 | 28.63 | 27.45 | 27.78 | 2,428,225 | +0.52(+1.89%) |
Aug 26, 2010 | 27.32 | 27.56 | 27.18 | 27.27 | 41,366 | +0.21(+0.76%) |
Aug 25, 2010 | 26.61 | 27.17 | 26.53 | 27.06 | 1,945 | -0.05(-0.19%) |
Aug 24, 2010 | 27.12 | 27.43 | 26.78 | 27.11 | 1,753 | -0.59(-2.12%) |
Aug 23, 2010 | 28.09 | 28.22 | 27.66 | 27.70 | 1,405,798 | -0.23(-0.83%) |
Aug 20, 2010 | 27.93 | 27.99 | 27.75 | 27.93 | 1,487,833 | -0.39(-1.38%) |
Aug 19, 2010 | 28.86 | 28.90 | 28.24 | 28.33 | 1,440 | -0.63(-2.19%) |
Aug 18, 2010 | 28.92 | 29.13 | 28.71 | 28.96 | 1,212 | -0.11(-0.39%) |
Aug 17, 2010 | 28.83 | 29.23 | 28.72 | 29.07 | 4,530 | +0.60(+2.10%) |
Aug 16, 2010 | 27.94 | 28.72 | 27.93 | 28.47 | 1,692,661 | +0.21(+0.75%) |
Aug 13, 2010 | 28.26 | 28.66 | 28.03 | 28.26 | 1,782,123 | -0.13(-0.47%) |
Aug 12, 2010 | 27.94 | 28.52 | 27.72 | 28.40 | 1,677,032 | -0.10(-0.36%) |
Aug 11, 2010 | 28.62 | 28.85 | 28.20 | 28.50 | 2,431,951 | -1.43(-4.79%) |
Aug 10, 2010 | 29.75 | 30.10 | 29.39 | 29.93 | 2,734,085 | -0.59(-1.94%) |
Aug 09, 2010 | 30.28 | 30.64 | 30.14 | 30.53 | 1,618,282 | +0.05(+0.15%) |
Aug 06, 2010 | 30.48 | 30.50 | 29.87 | 30.48 | 1,543,752 | +0.15(+0.51%) |
Aug 05, 2010 | 30.12 | 30.46 | 29.99 | 30.33 | 5,113 | +0.13(+0.44%) |
Aug 04, 2010 | 29.97 | 30.24 | 29.83 | 30.19 | 1,025 | +0.40(+1.33%) |
Aug 03, 2010 | 30.49 | 30.49 | 29.77 | 29.79 | 3,176 | -0.73(-2.38%) |
Aug 02, 2010 | 30.23 | 30.62 | 30.14 | 30.52 | 1,360,028 | +1.05(+3.57%) |
Jul 30, 2010 | 29.47 | 29.61 | 29.11 | 29.47 | 1,825,357 | -0.03(-0.10%) |
Jul 29, 2010 | 29.64 | 29.80 | 28.96 | 29.50 | 4,046 | +0.10(+0.33%) |
Jul 28, 2010 | 29.35 | 29.65 | 29.13 | 29.40 | 1,851,214 | -0.03(-0.10%) |
Jul 27, 2010 | 29.89 | 29.90 | 29.12 | 29.43 | 9,264 | -0.41(-1.38%) |
Jul 26, 2010 | 29.10 | 29.90 | 28.93 | 29.84 | 2,932,131 | +1.43(+5.04%) |
Jul 23, 2010 | 28.14 | 28.41 | 27.81 | 28.41 | 3,078,817 | +0.66(+2.37%) |
Jul 22, 2010 | 27.18 | 27.83 | 27.14 | 27.76 | 1,058 | +1.29(+4.89%) |
Jul 21, 2010 | 26.69 | 27.03 | 26.40 | 26.46 | 2,588,226 | +0.14(+0.55%) |
Jul 20, 2010 | 25.38 | 26.37 | 25.34 | 26.32 | 31,784 | +0.23(+0.89%) |
Jul 19, 2010 | 26.10 | 26.21 | 25.76 | 26.09 | 1,424,380 | +0.13(+0.49%) |
Jul 16, 2010 | 25.96 | 26.57 | 25.88 | 25.96 | 1,210,622 | -0.70(-2.61%) |
Jul 15, 2010 | 26.83 | 26.89 | 26.37 | 26.66 | 2,421,252 | -0.27(-1.00%) |
Jul 14, 2010 | 26.67 | 27.07 | 26.41 | 26.93 | 7,408 | +0.20(+0.75%) |
Jul 13, 2010 | 26.33 | 26.90 | 26.15 | 26.73 | 1,450 | +1.19(+4.67%) |
Jul 12, 2010 | 25.82 | 25.93 | 25.30 | 25.53 | 2,117,683 | -0.31(-1.18%) |
Jul 09, 2010 | 25.84 | 25.88 | 25.40 | 25.84 | 1,558,909 | +0.24(+0.92%) |
Jul 08, 2010 | 25.47 | 25.65 | 25.05 | 25.60 | 24,710 | +0.15(+0.60%) |
Jul 07, 2010 | 24.63 | 25.48 | 24.59 | 25.45 | 2,422,714 | +1.08(+4.44%) |
Jul 06, 2010 | 24.91 | 25.07 | 24.03 | 24.37 | 10,638 | -0.03(-0.10%) |
Jul 02, 2010 | 24.39 | 25.00 | 24.21 | 24.39 | 2,046,693 | -0.02(-0.08%) |