Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.26 | 36.93 | 35.10 | 36.78 | 546,714 | +1.78(+5.10%) |
Sep 29, 2010 | 35.22 | 35.68 | 34.93 | 35.00 | 384,993 | -0.36(-1.01%) |
Sep 28, 2010 | 35.18 | 35.54 | 34.85 | 35.35 | 281,639 | +0.17(+0.48%) |
Sep 27, 2010 | 35.32 | 35.37 | 34.80 | 35.18 | 428,388 | -0.19(-0.53%) |
Sep 24, 2010 | 35.29 | 35.46 | 34.96 | 35.37 | 313,769 | +0.33(+0.95%) |
Sep 23, 2010 | 34.95 | 35.40 | 34.95 | 35.04 | 383,768 | -0.61(-1.72%) |
Sep 22, 2010 | 35.91 | 36.10 | 35.52 | 35.65 | 377,848 | -0.19(-0.52%) |
Sep 21, 2010 | 35.68 | 36.06 | 35.03 | 35.84 | 629,023 | -0.56(-1.54%) |
Sep 20, 2010 | 36.12 | 36.53 | 35.85 | 36.40 | 161,570 | +0.37(+1.04%) |
Sep 17, 2010 | 37.04 | 37.11 | 36.02 | 36.02 | 574,593 | -0.45(-1.23%) |
Sep 15, 2010 | 36.86 | 37.03 | 36.45 | 36.48 | 298,775 | -0.38(-1.04%) |
Sep 14, 2010 | 37.15 | 37.35 | 36.76 | 36.86 | 382,907 | -0.50(-1.34%) |
Sep 13, 2010 | 37.49 | 37.63 | 36.96 | 37.36 | 273,126 | +0.24(+0.64%) |
Sep 10, 2010 | 37.53 | 37.60 | 37.03 | 37.12 | 239,044 | -0.23(-0.61%) |
Sep 09, 2010 | 36.93 | 37.41 | 36.63 | 37.35 | 268,551 | +0.59(+1.62%) |
Sep 08, 2010 | 37.10 | 37.39 | 36.53 | 36.76 | 337,911 | -0.17(-0.46%) |
Sep 07, 2010 | 36.90 | 38.08 | 36.71 | 36.93 | 784,849 | +0.81(+2.23%) |
Sep 03, 2010 | 36.20 | 36.53 | 35.85 | 36.12 | 302,865 | +0.05(+0.14%) |
Sep 02, 2010 | 36.37 | 36.52 | 35.95 | 36.07 | 294,924 | -0.48(-1.32%) |
Sep 01, 2010 | 36.87 | 37.11 | 36.37 | 36.55 | 319,093 | -0.01(-0.02%) |
Aug 31, 2010 | 36.56 | 36.95 | 36.34 | 36.56 | 754,049 | -0.09(-0.26%) |
Aug 30, 2010 | 37.25 | 37.25 | 36.65 | 36.65 | 466,191 | -0.74(-1.98%) |
Aug 27, 2010 | 36.85 | 37.47 | 36.57 | 37.39 | 384,635 | +0.80(+2.18%) |
Aug 26, 2010 | 37.28 | 37.55 | 36.38 | 36.59 | 399,524 | -0.50(-1.35%) |
Aug 25, 2010 | 37.93 | 38.05 | 37.07 | 37.10 | 497,206 | -0.87(-2.28%) |
Aug 24, 2010 | 38.42 | 39.14 | 37.77 | 37.96 | 773,082 | -0.95(-2.45%) |
Aug 23, 2010 | 35.31 | 38.96 | 35.31 | 38.91 | 2,241,778 | +2.24(+6.12%) |
Aug 20, 2010 | 36.56 | 37.48 | 36.21 | 36.67 | 827,635 | +0.11(+0.30%) |
Aug 19, 2010 | 36.53 | 37.11 | 36.23 | 36.56 | 245,023 | -0.10(-0.28%) |
Aug 18, 2010 | 35.89 | 36.72 | 35.34 | 36.66 | 457,910 | +0.58(+1.60%) |
Aug 17, 2010 | 37.32 | 37.63 | 36.06 | 36.08 | 272,367 | -0.92(-2.48%) |
Aug 16, 2010 | 36.54 | 37.14 | 36.35 | 37.00 | 431,061 | +0.46(+1.26%) |
Aug 13, 2010 | 35.72 | 36.59 | 35.14 | 36.54 | 510,390 | +0.65(+1.82%) |
Aug 12, 2010 | 34.95 | 36.06 | 34.80 | 35.89 | 327,509 | +0.45(+1.27%) |
Aug 11, 2010 | 35.37 | 35.85 | 34.92 | 35.44 | 269,439 | -0.42(-1.16%) |
Aug 10, 2010 | 36.66 | 36.97 | 35.72 | 35.85 | 386,392 | -1.04(-2.81%) |
Aug 09, 2010 | 37.08 | 37.19 | 36.54 | 36.89 | 261,104 | -0.24(-0.64%) |
Aug 06, 2010 | 36.96 | 37.46 | 36.74 | 37.13 | 231,947 | -0.31(-0.82%) |
Aug 05, 2010 | 38.41 | 38.49 | 36.70 | 37.44 | 704,740 | -1.31(-3.38%) |
Aug 04, 2010 | 38.81 | 39.08 | 38.50 | 38.74 | 225,008 | +0.07(+0.18%) |
Aug 03, 2010 | 38.72 | 39.13 | 38.11 | 38.68 | 238,746 | -0.25(-0.65%) |
Aug 02, 2010 | 39.94 | 40.11 | 38.30 | 38.93 | 760,804 | -0.79(-1.99%) |
Jul 30, 2010 | 39.80 | 40.32 | 39.45 | 39.72 | 369,816 | -0.43(-1.08%) |
Jul 29, 2010 | 40.94 | 40.98 | 39.92 | 40.15 | 280,589 | -0.47(-1.17%) |
Jul 28, 2010 | 40.83 | 41.44 | 40.56 | 40.63 | 337,790 | -0.38(-0.93%) |
Jul 27, 2010 | 41.21 | 41.21 | 40.36 | 41.01 | 780,819 | -0.21(-0.51%) |
Jul 26, 2010 | 41.75 | 41.91 | 40.37 | 41.22 | 642,350 | -1.76(-4.10%) |
Jul 23, 2010 | 42.86 | 43.52 | 42.79 | 42.98 | 322,932 | +0.12(+0.28%) |
Jul 22, 2010 | 43.24 | 43.24 | 42.35 | 42.86 | 395,814 | +0.08(+0.18%) |
Jul 21, 2010 | 43.18 | 43.28 | 42.58 | 42.79 | 391,539 | -0.39(-0.90%) |
Jul 20, 2010 | 42.54 | 43.22 | 42.44 | 43.18 | 306,865 | +0.25(+0.59%) |
Jul 19, 2010 | 43.65 | 43.84 | 42.54 | 42.92 | 540,957 | -0.60(-1.38%) |
Jul 16, 2010 | 44.31 | 44.79 | 43.51 | 43.52 | 324,875 | -1.09(-2.45%) |
Jul 15, 2010 | 44.98 | 45.32 | 44.12 | 44.62 | 260,229 | -0.30(-0.68%) |
Jul 14, 2010 | 44.84 | 45.43 | 44.60 | 44.92 | 168,637 | -0.14(-0.30%) |
Jul 13, 2010 | 44.63 | 45.13 | 44.05 | 45.06 | 178,938 | +0.77(+1.74%) |
Jul 12, 2010 | 44.02 | 44.50 | 43.85 | 44.29 | 157,023 | +0.12(+0.27%) |
Jul 09, 2010 | 44.05 | 44.24 | 43.74 | 44.17 | 83,393 | +0.20(+0.46%) |
Jul 08, 2010 | 43.75 | 44.02 | 42.96 | 43.97 | 204,632 | +0.36(+0.82%) |
Jul 07, 2010 | 43.71 | 44.04 | 43.11 | 43.61 | 495,518 | -0.14(-0.33%) |
Jul 06, 2010 | 43.57 | 44.59 | 43.32 | 43.75 | 290,716 | +0.58(+1.33%) |
Jul 02, 2010 | 43.01 | 43.38 | 42.72 | 43.18 | 164,525 | +0.31(+0.73%) |