Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.26 | 32.47 | 31.52 | 32.10 | 1,851 | +0.16(+0.50%) |
Sep 29, 2010 | 31.75 | 32.28 | 31.72 | 31.94 | 308,950 | +0.02(+0.06%) |
Sep 28, 2010 | 31.79 | 32.06 | 31.18 | 31.93 | 642,779 | +0.32(+1.02%) |
Sep 27, 2010 | 31.85 | 31.86 | 31.51 | 31.61 | 170,961 | -0.26(-0.80%) |
Sep 24, 2010 | 31.27 | 32.10 | 31.27 | 31.86 | 524,855 | +0.89(+2.88%) |
Sep 23, 2010 | 30.77 | 31.41 | 30.56 | 30.97 | 431,587 | -0.07(-0.21%) |
Sep 22, 2010 | 31.20 | 31.63 | 30.90 | 31.04 | 265,327 | -0.33(-1.04%) |
Sep 21, 2010 | 31.42 | 31.84 | 31.18 | 31.36 | 446,985 | -0.02(-0.06%) |
Sep 20, 2010 | 31.22 | 31.55 | 31.12 | 31.38 | 508,200 | +0.17(+0.53%) |
Sep 17, 2010 | 31.21 | 31.43 | 30.60 | 31.21 | 633,024 | +0.42(+1.37%) |
Sep 15, 2010 | 30.16 | 30.87 | 30.04 | 30.79 | 597,732 | +0.49(+1.63%) |
Sep 14, 2010 | 29.60 | 30.49 | 29.60 | 30.30 | 466,507 | +0.56(+1.88%) |
Sep 13, 2010 | 29.39 | 29.88 | 29.29 | 29.74 | 479,265 | +0.65(+2.25%) |
Sep 10, 2010 | 28.92 | 29.20 | 28.83 | 29.09 | 275,537 | +0.17(+0.60%) |
Sep 09, 2010 | 29.37 | 29.37 | 28.81 | 28.91 | 256,821 | -0.09(-0.31%) |
Sep 08, 2010 | 28.68 | 29.06 | 28.68 | 29.00 | 212,059 | +0.31(+1.08%) |
Sep 07, 2010 | 28.94 | 28.99 | 28.55 | 28.69 | 206,989 | -0.43(-1.49%) |
Sep 03, 2010 | 29.40 | 29.47 | 28.92 | 29.13 | 208,436 | +0.14(+0.47%) |
Sep 02, 2010 | 28.16 | 29.19 | 28.16 | 28.99 | 225 | +0.88(+3.13%) |
Sep 01, 2010 | 26.92 | 28.40 | 26.80 | 28.11 | 838,561 | +1.66(+6.29%) |
Aug 31, 2010 | 26.43 | 26.69 | 26.34 | 26.45 | 1,346 | -0.20(-0.76%) |
Aug 30, 2010 | 27.20 | 27.35 | 26.64 | 26.65 | 233,152 | -0.73(-2.67%) |
Aug 27, 2010 | 27.38 | 27.41 | 26.48 | 27.38 | 210,946 | +0.56(+2.10%) |
Aug 26, 2010 | 26.76 | 27.08 | 26.62 | 26.82 | 324,454 | +0.12(+0.47%) |
Aug 25, 2010 | 26.62 | 26.78 | 26.25 | 26.69 | 862,231 | -0.20(-0.73%) |
Aug 24, 2010 | 27.52 | 27.61 | 26.89 | 26.89 | 664,528 | -1.04(-3.72%) |
Aug 23, 2010 | 28.42 | 28.62 | 27.67 | 27.93 | 497,782 | -0.36(-1.28%) |
Aug 20, 2010 | 28.55 | 28.55 | 27.79 | 28.29 | 460,698 | -0.34(-1.18%) |
Aug 19, 2010 | 29.19 | 29.28 | 28.59 | 28.63 | 247,811 | -0.70(-2.39%) |
Aug 18, 2010 | 29.29 | 29.50 | 28.97 | 29.33 | 170,324 | -0.02(-0.08%) |
Aug 17, 2010 | 28.94 | 29.66 | 28.78 | 29.35 | 237,013 | +0.65(+2.28%) |
Aug 16, 2010 | 28.37 | 28.84 | 28.17 | 28.70 | 185,553 | +0.11(+0.39%) |
Aug 13, 2010 | 28.59 | 28.88 | 28.37 | 28.59 | 199,227 | -0.15(-0.52%) |
Aug 12, 2010 | 28.18 | 28.88 | 28.01 | 28.74 | 268,634 | +0.00(+0.00%) |
Aug 11, 2010 | 29.26 | 29.26 | 28.68 | 28.74 | 454,038 | -1.11(-3.70%) |
Aug 10, 2010 | 30.42 | 30.46 | 29.84 | 29.84 | 471,570 | -0.94(-3.07%) |
Aug 09, 2010 | 30.60 | 30.82 | 30.49 | 30.79 | 200,207 | +0.27(+0.88%) |
Aug 06, 2010 | 30.52 | 30.58 | 30.16 | 30.52 | 466,256 | -0.15(-0.48%) |
Aug 05, 2010 | 30.46 | 30.70 | 30.24 | 30.67 | 272,368 | +0.05(+0.16%) |
Aug 04, 2010 | 30.62 | 30.81 | 30.42 | 30.62 | 273,452 | +0.12(+0.39%) |
Aug 03, 2010 | 30.59 | 30.77 | 30.11 | 30.50 | 456,995 | -0.24(-0.77%) |
Aug 02, 2010 | 30.33 | 30.79 | 30.11 | 30.74 | 418,730 | +0.80(+2.68%) |
Jul 30, 2010 | 29.94 | 30.20 | 29.22 | 29.94 | 634,322 | +0.21(+0.72%) |
Jul 29, 2010 | 29.94 | 30.11 | 29.33 | 29.72 | 267,369 | -0.04(-0.14%) |
Jul 28, 2010 | 30.24 | 30.34 | 29.55 | 29.76 | 318,832 | -0.44(-1.46%) |
Jul 27, 2010 | 30.35 | 30.60 | 29.94 | 30.20 | 507,335 | +0.09(+0.30%) |
Jul 26, 2010 | 30.12 | 30.35 | 29.97 | 30.11 | 611,772 | +0.02(+0.08%) |
Jul 23, 2010 | 29.62 | 30.11 | 29.54 | 30.09 | 467,706 | +0.44(+1.48%) |
Jul 22, 2010 | 28.90 | 29.75 | 28.90 | 29.65 | 553,491 | +1.06(+3.70%) |
Jul 21, 2010 | 29.11 | 29.22 | 28.52 | 28.59 | 456,014 | -0.29(-0.99%) |
Jul 20, 2010 | 28.27 | 28.96 | 28.21 | 28.88 | 346,795 | +0.34(+1.21%) |
Jul 19, 2010 | 28.43 | 28.58 | 28.20 | 28.53 | 370,303 | +0.19(+0.67%) |
Jul 16, 2010 | 28.34 | 29.41 | 28.28 | 28.34 | 587,732 | -1.21(-4.08%) |
Jul 15, 2010 | 29.53 | 29.64 | 29.03 | 29.55 | 523,918 | -0.05(-0.16%) |
Jul 14, 2010 | 29.33 | 29.66 | 29.08 | 29.60 | 413,914 | +0.24(+0.83%) |
Jul 13, 2010 | 29.50 | 29.64 | 29.12 | 29.35 | 997,352 | +0.21(+0.73%) |
Jul 12, 2010 | 29.10 | 29.26 | 28.66 | 29.14 | 569,871 | -0.03(-0.10%) |
Jul 09, 2010 | 29.17 | 29.26 | 28.74 | 29.17 | 637,475 | +0.23(+0.80%) |
Jul 08, 2010 | 28.62 | 28.97 | 28.50 | 28.94 | 882,578 | +0.37(+1.30%) |
Jul 07, 2010 | 28.05 | 28.69 | 27.91 | 28.57 | 1,107,729 | +0.56(+1.98%) |
Jul 06, 2010 | 28.63 | 29.11 | 27.78 | 28.01 | 1,616 | -0.40(-1.42%) |
Jul 02, 2010 | 28.41 | 29.35 | 28.33 | 28.41 | 1,154,220 | -0.95(-3.22%) |