Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.42 | 31.57 | 29.80 | 30.75 | 23,820,624 | +1.29(+4.38%) |
Sep 29, 2010 | 29.29 | 30.35 | 29.14 | 29.46 | 34,768 | +0.10(+0.35%) |
Sep 28, 2010 | 29.32 | 29.43 | 28.62 | 29.35 | 10,533 | +0.15(+0.51%) |
Sep 27, 2010 | 29.02 | 30.37 | 28.58 | 29.21 | 12,664,982 | +0.52(+1.81%) |
Sep 24, 2010 | 27.95 | 28.71 | 27.85 | 28.69 | 4,226,919 | +1.10(+3.99%) |
Sep 23, 2010 | 27.93 | 28.21 | 27.53 | 27.59 | 2,421 | -0.47(-1.68%) |
Sep 22, 2010 | 28.71 | 29.00 | 27.93 | 28.06 | 3,724,120 | -0.74(-2.57%) |
Sep 21, 2010 | 28.84 | 29.21 | 28.63 | 28.80 | 254 | +0.01(+0.03%) |
Sep 20, 2010 | 28.04 | 28.90 | 28.00 | 28.79 | 3,960,571 | +0.76(+2.69%) |
Sep 17, 2010 | 28.03 | 28.31 | 27.84 | 28.03 | 2,722,044 | -0.41(-1.44%) |
Sep 15, 2010 | 28.41 | 28.94 | 28.06 | 28.44 | 3,686,454 | +0.02(+0.08%) |
Sep 14, 2010 | 28.98 | 29.04 | 28.32 | 28.42 | 3,928,591 | -0.62(-2.14%) |
Sep 13, 2010 | 29.07 | 29.31 | 28.83 | 29.04 | 3,625,924 | +0.45(+1.57%) |
Sep 10, 2010 | 28.51 | 28.69 | 28.32 | 28.59 | 1,616,230 | +0.05(+0.17%) |
Sep 09, 2010 | 29.02 | 29.15 | 28.32 | 28.54 | 1,476 | +0.01(+0.03%) |
Sep 08, 2010 | 27.96 | 28.89 | 27.92 | 28.54 | 765 | +0.56(+2.00%) |
Sep 07, 2010 | 28.69 | 28.69 | 27.94 | 27.98 | 728 | -0.89(-3.08%) |
Sep 03, 2010 | 28.73 | 29.02 | 28.46 | 28.87 | 2,992,441 | +0.61(+2.17%) |
Sep 02, 2010 | 27.97 | 28.32 | 27.70 | 28.25 | 635 | +0.20(+0.73%) |
Sep 01, 2010 | 27.29 | 28.05 | 27.05 | 28.05 | 4,517,886 | +1.42(+5.35%) |
Aug 31, 2010 | 26.59 | 27.11 | 26.39 | 26.63 | 18,429 | -0.16(-0.59%) |
Aug 30, 2010 | 27.65 | 27.67 | 26.74 | 26.78 | 3,867,960 | -0.90(-3.27%) |
Aug 27, 2010 | 27.69 | 27.76 | 26.84 | 27.69 | 3,945,848 | +0.95(+3.56%) |
Aug 26, 2010 | 26.60 | 27.35 | 26.49 | 26.74 | 2,068 | -0.32(-1.19%) |
Aug 25, 2010 | 27.15 | 27.15 | 26.23 | 27.06 | 1,907 | +0.10(+0.38%) |
Aug 24, 2010 | 27.25 | 27.36 | 26.79 | 26.96 | 331 | -0.61(-2.20%) |
Aug 23, 2010 | 27.74 | 28.21 | 27.54 | 27.56 | 2,855,915 | -0.10(-0.37%) |
Aug 20, 2010 | 27.71 | 28.43 | 27.33 | 27.66 | 4,347,316 | -0.30(-1.07%) |
Aug 19, 2010 | 28.98 | 29.01 | 27.80 | 27.96 | 4,867 | -1.01(-3.48%) |
Aug 18, 2010 | 28.61 | 28.99 | 28.28 | 28.97 | 442 | +0.32(+1.13%) |
Aug 17, 2010 | 28.78 | 29.09 | 28.40 | 28.65 | 1,454 | +0.36(+1.28%) |
Aug 16, 2010 | 28.56 | 28.71 | 27.93 | 28.29 | 4,370,163 | -0.56(-1.94%) |
Aug 13, 2010 | 29.26 | 29.50 | 28.73 | 28.84 | 4,077,530 | -0.34(-1.16%) |
Aug 12, 2010 | 29.17 | 29.61 | 28.99 | 29.18 | 4,076,063 | -0.58(-1.96%) |
Aug 11, 2010 | 30.77 | 30.88 | 29.57 | 29.76 | 6,173,235 | -2.42(-7.53%) |
Aug 10, 2010 | 32.16 | 32.27 | 31.52 | 32.19 | 1,017 | -0.57(-1.73%) |
Aug 09, 2010 | 32.19 | 33.11 | 32.06 | 32.75 | 6,733,715 | +0.56(+1.73%) |
Aug 06, 2010 | 32.19 | 33.19 | 31.38 | 32.19 | 16,983,174 | +0.81(+2.58%) |
Aug 05, 2010 | 31.29 | 31.79 | 31.08 | 31.38 | 5,190,034 | -0.09(-0.30%) |
Aug 04, 2010 | 31.36 | 31.80 | 31.00 | 31.48 | 2,517 | +0.34(+1.09%) |
Aug 03, 2010 | 31.50 | 31.60 | 30.80 | 31.14 | 5,081 | -0.35(-1.12%) |
Aug 02, 2010 | 30.75 | 32.00 | 30.75 | 31.49 | 9,964,546 | +1.23(+4.08%) |
Jul 30, 2010 | 30.26 | 30.91 | 29.90 | 30.26 | 3,057,820 | -0.39(-1.28%) |
Jul 29, 2010 | 30.98 | 31.53 | 29.95 | 30.65 | 1,711 | -0.05(-0.15%) |
Jul 28, 2010 | 30.70 | 31.46 | 30.28 | 30.70 | 2,697 | -0.09(-0.31%) |
Jul 27, 2010 | 30.79 | 31.55 | 29.84 | 30.79 | 3,168 | +0.35(+1.16%) |
Jul 26, 2010 | 28.84 | 31.05 | 28.84 | 30.44 | 10,203,907 | +1.52(+5.25%) |
Jul 23, 2010 | 28.68 | 29.30 | 28.24 | 28.92 | 4,052,811 | +0.22(+0.77%) |
Jul 22, 2010 | 28.28 | 28.99 | 28.10 | 28.70 | 2,461 | +0.93(+3.34%) |
Jul 21, 2010 | 28.84 | 28.92 | 27.59 | 27.77 | 4,367,007 | -0.79(-2.75%) |
Jul 20, 2010 | 28.56 | 28.63 | 27.14 | 28.56 | 4,846,809 | +0.72(+2.60%) |
Jul 19, 2010 | 28.10 | 28.29 | 27.27 | 27.84 | 3,929,026 | -0.20(-0.70%) |
Jul 16, 2010 | 28.03 | 29.10 | 27.73 | 28.03 | 5,377,300 | -1.37(-4.65%) |
Jul 15, 2010 | 29.50 | 29.61 | 28.71 | 29.40 | 4,464,962 | -0.12(-0.40%) |
Jul 14, 2010 | 29.58 | 29.80 | 28.99 | 29.52 | 17,070 | -0.36(-1.21%) |
Jul 13, 2010 | 28.76 | 30.18 | 28.34 | 29.88 | 6,438 | +1.90(+6.80%) |
Jul 12, 2010 | 28.10 | 28.43 | 27.69 | 27.98 | 3,618,455 | -0.26(-0.92%) |
Jul 09, 2010 | 28.24 | 28.43 | 27.68 | 28.24 | 4,977,058 | +0.31(+1.10%) |
Jul 08, 2010 | 28.06 | 28.16 | 27.37 | 27.93 | 4,229,625 | +0.13(+0.48%) |
Jul 07, 2010 | 26.62 | 27.86 | 26.25 | 27.80 | 5,144,966 | +1.28(+4.84%) |
Jul 06, 2010 | 26.52 | 27.12 | 26.00 | 26.52 | 591 | +0.48(+1.84%) |
Jul 02, 2010 | 26.04 | 27.00 | 25.56 | 26.04 | 5,142,594 | -0.28(-1.08%) |