Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 38.33 | 38.43 | 37.71 | 38.33 | 562 | +0.84(+2.25%) |
Sep 29, 2010 | 36.67 | 37.52 | 36.67 | 37.49 | 299,486 | +0.55(+1.50%) |
Sep 28, 2010 | 36.76 | 37.13 | 36.59 | 36.93 | 490,588 | +0.29(+0.80%) |
Sep 27, 2010 | 36.02 | 36.75 | 35.80 | 36.64 | 441,171 | +0.73(+2.04%) |
Sep 24, 2010 | 36.39 | 36.81 | 35.68 | 35.91 | 285,042 | -0.10(-0.28%) |
Sep 23, 2010 | 36.02 | 36.57 | 35.85 | 36.01 | 153,732 | -0.26(-0.73%) |
Sep 22, 2010 | 35.95 | 36.37 | 35.61 | 36.27 | 746,400 | +0.38(+1.05%) |
Sep 21, 2010 | 35.90 | 36.26 | 35.73 | 35.89 | 296,077 | -0.13(-0.36%) |
Sep 20, 2010 | 35.84 | 36.26 | 35.79 | 36.02 | 240,578 | +0.29(+0.82%) |
Sep 17, 2010 | 35.73 | 36.26 | 35.62 | 35.73 | 162,149 | -0.40(-1.10%) |
Sep 15, 2010 | 36.13 | 36.24 | 35.73 | 36.13 | 194,929 | +0.27(+0.75%) |
Sep 14, 2010 | 36.13 | 36.13 | 35.74 | 35.86 | 370,359 | -0.30(-0.83%) |
Sep 13, 2010 | 36.26 | 36.44 | 35.85 | 36.16 | 196,578 | +0.41(+1.15%) |
Sep 10, 2010 | 35.73 | 35.91 | 35.67 | 35.75 | 386,549 | +0.02(+0.06%) |
Sep 09, 2010 | 36.60 | 36.61 | 35.59 | 35.72 | 448,966 | -0.41(-1.12%) |
Sep 08, 2010 | 36.65 | 36.65 | 36.02 | 36.13 | 326,115 | -0.33(-0.90%) |
Sep 07, 2010 | 36.29 | 36.74 | 35.95 | 36.46 | 245,816 | -0.17(-0.47%) |
Sep 03, 2010 | 37.10 | 37.28 | 36.44 | 36.63 | 173,824 | -0.09(-0.23%) |
Sep 02, 2010 | 35.88 | 37.08 | 35.80 | 36.71 | 662,624 | +0.87(+2.42%) |
Sep 01, 2010 | 35.06 | 35.93 | 35.06 | 35.84 | 463,539 | +1.20(+3.47%) |
Aug 31, 2010 | 34.60 | 34.85 | 33.96 | 34.64 | 421 | +0.38(+1.10%) |
Aug 30, 2010 | 34.49 | 34.80 | 34.26 | 34.27 | 224,017 | -0.19(-0.56%) |
Aug 27, 2010 | 34.46 | 34.53 | 33.73 | 34.46 | 208,938 | +0.68(+2.02%) |
Aug 26, 2010 | 34.14 | 34.35 | 33.67 | 33.78 | 460,449 | -0.32(-0.94%) |
Aug 25, 2010 | 34.82 | 34.89 | 33.55 | 34.10 | 714,452 | -1.00(-2.86%) |
Aug 24, 2010 | 35.55 | 35.67 | 34.76 | 35.10 | 434,986 | -0.86(-2.39%) |
Aug 23, 2010 | 37.22 | 37.67 | 35.92 | 35.96 | 524,097 | -1.31(-3.51%) |
Aug 20, 2010 | 37.17 | 37.39 | 36.74 | 37.27 | 286,843 | -0.02(-0.06%) |
Aug 19, 2010 | 37.66 | 37.94 | 37.12 | 37.29 | 360,176 | -0.66(-1.74%) |
Aug 18, 2010 | 38.06 | 38.16 | 37.76 | 37.95 | 259,458 | -0.07(-0.19%) |
Aug 17, 2010 | 36.42 | 38.18 | 36.38 | 38.02 | 731,404 | +1.86(+5.15%) |
Aug 16, 2010 | 35.55 | 36.58 | 35.42 | 36.16 | 970,877 | +0.75(+2.13%) |
Aug 13, 2010 | 35.40 | 36.15 | 34.85 | 35.40 | 1,477,309 | -0.76(-2.10%) |
Aug 12, 2010 | 35.77 | 37.76 | 35.20 | 36.16 | 1,009,246 | -1.24(-3.31%) |
Aug 11, 2010 | 38.22 | 38.25 | 37.27 | 37.40 | 888,363 | -1.49(-3.82%) |
Aug 10, 2010 | 39.10 | 39.23 | 38.63 | 38.89 | 343,136 | -0.52(-1.32%) |
Aug 09, 2010 | 38.40 | 39.78 | 37.95 | 39.41 | 634,011 | +1.25(+3.28%) |
Aug 06, 2010 | 38.16 | 38.27 | 37.37 | 38.16 | 246,771 | +0.18(+0.47%) |
Aug 05, 2010 | 37.76 | 38.03 | 37.42 | 37.98 | 539,968 | +0.24(+0.64%) |
Aug 04, 2010 | 37.62 | 38.04 | 37.15 | 37.74 | 716,870 | +0.36(+0.95%) |
Aug 03, 2010 | 38.25 | 38.31 | 37.30 | 37.38 | 510,685 | -0.92(-2.40%) |
Aug 02, 2010 | 37.12 | 38.35 | 37.06 | 38.30 | 678,107 | +1.57(+4.28%) |
Jul 30, 2010 | 36.73 | 36.73 | 35.37 | 36.73 | 473,469 | +0.82(+2.30%) |
Jul 29, 2010 | 35.79 | 36.00 | 35.17 | 35.90 | 295,366 | +0.29(+0.82%) |
Jul 28, 2010 | 35.10 | 35.80 | 35.08 | 35.61 | 485,103 | +0.30(+0.85%) |
Jul 27, 2010 | 36.04 | 36.19 | 35.16 | 35.31 | 362,421 | -0.48(-1.35%) |
Jul 26, 2010 | 35.38 | 35.82 | 35.22 | 35.80 | 292,130 | +0.48(+1.37%) |
Jul 23, 2010 | 34.53 | 35.59 | 34.32 | 35.31 | 360,063 | +0.76(+2.20%) |
Jul 22, 2010 | 33.65 | 34.85 | 33.58 | 34.55 | 334,618 | +1.43(+4.32%) |
Jul 21, 2010 | 32.94 | 33.41 | 32.54 | 33.12 | 483,800 | +0.45(+1.37%) |
Jul 20, 2010 | 32.47 | 32.89 | 32.40 | 32.67 | 387,619 | -0.22(-0.67%) |
Jul 19, 2010 | 32.54 | 33.09 | 31.96 | 32.89 | 563,137 | +0.36(+1.09%) |
Jul 16, 2010 | 32.54 | 34.06 | 32.51 | 32.54 | 782,499 | -1.60(-4.69%) |
Jul 15, 2010 | 33.79 | 34.15 | 33.28 | 34.14 | 235,760 | +0.23(+0.67%) |
Jul 14, 2010 | 33.40 | 33.95 | 33.29 | 33.91 | 220,816 | +0.48(+1.42%) |
Jul 13, 2010 | 33.88 | 33.88 | 33.36 | 33.43 | 344,717 | -0.09(-0.28%) |
Jul 12, 2010 | 33.71 | 34.44 | 33.36 | 33.53 | 220,193 | -0.16(-0.46%) |
Jul 09, 2010 | 33.68 | 33.71 | 32.99 | 33.68 | 347,758 | +0.41(+1.22%) |
Jul 08, 2010 | 33.78 | 33.78 | 32.97 | 33.28 | 353,950 | +0.11(+0.32%) |
Jul 07, 2010 | 31.63 | 33.22 | 31.63 | 33.17 | 324,452 | +1.46(+4.60%) |
Jul 06, 2010 | 31.73 | 32.00 | 31.43 | 31.71 | 428,002 | +0.53(+1.71%) |
Jul 02, 2010 | 31.18 | 32.00 | 31.00 | 31.18 | 533,435 | -0.38(-1.22%) |