Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.30 | 33.58 | 32.89 | 33.12 | 16,158,268 | +0.08(+0.23%) |
Sep 29, 2010 | 33.25 | 33.25 | 32.93 | 33.04 | 21,466 | -0.24(-0.73%) |
Sep 28, 2010 | 33.23 | 33.38 | 32.71 | 33.29 | 57,697 | +0.09(+0.26%) |
Sep 27, 2010 | 33.66 | 33.68 | 33.05 | 33.20 | 11,454,152 | -0.33(-0.99%) |
Sep 24, 2010 | 33.05 | 33.57 | 33.01 | 33.53 | 19,091,906 | +0.89(+2.72%) |
Sep 23, 2010 | 33.14 | 33.24 | 32.53 | 32.64 | 811 | -0.75(-2.24%) |
Sep 22, 2010 | 33.62 | 33.86 | 33.30 | 33.39 | 18,484,418 | -0.35(-1.03%) |
Sep 21, 2010 | 34.32 | 34.32 | 33.71 | 33.74 | 23,214,372 | -0.54(-1.58%) |
Sep 20, 2010 | 33.64 | 34.40 | 33.58 | 34.28 | 22,838,888 | +0.75(+2.24%) |
Sep 17, 2010 | 33.53 | 33.66 | 33.25 | 33.53 | 12,186,080 | -0.08(-0.24%) |
Sep 15, 2010 | 33.19 | 33.71 | 33.12 | 33.61 | 15,853,203 | +0.26(+0.78%) |
Sep 14, 2010 | 33.31 | 33.56 | 33.16 | 33.35 | 37,729 | -0.10(-0.29%) |
Sep 13, 2010 | 33.19 | 33.48 | 33.15 | 33.44 | 14,138,041 | +0.51(+1.56%) |
Sep 10, 2010 | 32.89 | 33.07 | 32.68 | 32.93 | 15,636,792 | +0.13(+0.40%) |
Sep 09, 2010 | 33.43 | 33.51 | 32.68 | 32.80 | 11,778,224 | -0.25(-0.75%) |
Sep 08, 2010 | 33.12 | 33.31 | 32.97 | 33.05 | 57,413 | +0.02(+0.06%) |
Sep 07, 2010 | 33.28 | 33.35 | 32.99 | 33.03 | 14,733,007 | -0.46(-1.39%) |
Sep 03, 2010 | 33.50 | 33.55 | 33.18 | 33.49 | 17,624,540 | +0.43(+1.31%) |
Sep 02, 2010 | 32.68 | 33.10 | 32.60 | 33.06 | 15,365 | +0.41(+1.26%) |
Sep 01, 2010 | 32.06 | 32.73 | 32.02 | 32.65 | 28,627,720 | +1.00(+3.16%) |
Aug 31, 2010 | 31.58 | 31.74 | 31.15 | 31.65 | 125,755 | +0.26(+0.83%) |
Aug 30, 2010 | 31.56 | 31.86 | 31.36 | 31.39 | 17,505,832 | -0.26(-0.82%) |
Aug 27, 2010 | 31.05 | 31.70 | 30.71 | 31.65 | 27,444,690 | +0.01(+0.02%) |
Aug 26, 2010 | 31.45 | 31.73 | 31.11 | 31.65 | 2,849 | +0.32(+1.01%) |
Aug 25, 2010 | 30.72 | 31.48 | 30.61 | 31.33 | 317 | +0.40(+1.31%) |
Aug 24, 2010 | 30.65 | 31.12 | 30.39 | 30.93 | 287,227 | -0.14(-0.44%) |
Aug 23, 2010 | 31.33 | 31.45 | 31.04 | 31.06 | 17,780,496 | -0.15(-0.48%) |
Aug 20, 2010 | 31.16 | 31.25 | 30.89 | 31.21 | 25,627,088 | -0.09(-0.30%) |
Aug 19, 2010 | 31.92 | 31.96 | 31.14 | 31.30 | 161 | -0.73(-2.27%) |
Aug 18, 2010 | 32.06 | 32.25 | 31.80 | 32.03 | 322 | +0.01(+0.02%) |
Aug 17, 2010 | 31.62 | 32.22 | 31.45 | 32.02 | 49,769 | +0.68(+2.18%) |
Aug 16, 2010 | 31.25 | 31.61 | 31.05 | 31.34 | 18,587,160 | +0.03(+0.10%) |
Aug 13, 2010 | 31.32 | 31.61 | 31.26 | 31.31 | 15,829,303 | -0.07(-0.22%) |
Aug 12, 2010 | 31.33 | 31.69 | 31.23 | 31.38 | 17,331,080 | -0.39(-1.21%) |
Aug 11, 2010 | 31.96 | 32.13 | 31.49 | 31.76 | 101,236 | -0.73(-2.24%) |
Aug 10, 2010 | 32.50 | 32.83 | 32.17 | 32.49 | 1,932 | -0.29(-0.89%) |
Aug 09, 2010 | 32.65 | 32.91 | 32.42 | 32.78 | 13,295,685 | +0.32(+0.99%) |
Aug 06, 2010 | 32.46 | 32.55 | 31.95 | 32.46 | 17,838,002 | -0.11(-0.32%) |
Aug 05, 2010 | 32.80 | 32.96 | 32.48 | 32.56 | 966 | -0.41(-1.24%) |
Aug 04, 2010 | 32.91 | 33.01 | 32.65 | 32.97 | 15,038 | +0.11(+0.32%) |
Aug 03, 2010 | 32.97 | 33.02 | 32.57 | 32.87 | 44,512 | -0.17(-0.53%) |
Aug 02, 2010 | 32.56 | 33.19 | 32.46 | 33.04 | 30,350,034 | +0.97(+3.04%) |
Jul 30, 2010 | 32.07 | 32.28 | 31.54 | 32.07 | 18,896,366 | +0.11(+0.35%) |
Jul 29, 2010 | 32.48 | 32.53 | 31.62 | 31.96 | 7,529 | -0.29(-0.89%) |
Jul 28, 2010 | 32.15 | 32.59 | 32.03 | 32.24 | 22,438,352 | -0.05(-0.15%) |
Jul 27, 2010 | 32.57 | 32.68 | 31.84 | 32.29 | 30,765 | -0.01(-0.02%) |
Jul 26, 2010 | 31.49 | 32.37 | 31.34 | 32.30 | 23,572,328 | +0.81(+2.58%) |
Jul 23, 2010 | 31.09 | 31.54 | 30.61 | 31.48 | 21,236,984 | +0.37(+1.18%) |
Jul 22, 2010 | 30.39 | 31.35 | 30.37 | 31.12 | 483 | +1.08(+3.60%) |
Jul 21, 2010 | 30.74 | 30.89 | 29.89 | 30.04 | 29,830,744 | -0.59(-1.93%) |
Jul 20, 2010 | 29.65 | 30.73 | 29.56 | 30.63 | 14,305 | +0.52(+1.71%) |
Jul 19, 2010 | 29.83 | 30.29 | 29.36 | 30.11 | 26,170,446 | +0.34(+1.15%) |
Jul 16, 2010 | 29.77 | 30.56 | 29.54 | 29.77 | 35,451,928 | -0.70(-2.30%) |
Jul 15, 2010 | 30.79 | 30.83 | 30.12 | 30.47 | 26,256,590 | -0.31(-1.01%) |
Jul 14, 2010 | 30.81 | 31.06 | 30.39 | 30.78 | 22,475 | -0.18(-0.58%) |
Jul 13, 2010 | 30.74 | 31.12 | 30.58 | 30.96 | 2,910 | +0.97(+3.23%) |
Jul 12, 2010 | 30.12 | 30.40 | 29.84 | 29.99 | 16,188,140 | -0.19(-0.64%) |
Jul 09, 2010 | 30.19 | 30.25 | 29.68 | 30.19 | 21,882,082 | +0.39(+1.31%) |
Jul 08, 2010 | 29.81 | 30.06 | 29.29 | 29.80 | 28,750 | +0.32(+1.07%) |
Jul 07, 2010 | 28.22 | 29.52 | 28.17 | 29.48 | 36,677,188 | +1.34(+4.77%) |
Jul 06, 2010 | 29.18 | 29.43 | 27.85 | 28.14 | 3,541 | -0.56(-1.95%) |
Jul 02, 2010 | 28.70 | 29.45 | 28.56 | 28.70 | 22,712,064 | -0.43(-1.47%) |