Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 36.06 | 36.64 | 35.87 | 36.06 | 46,258,744 | -0.27(-0.75%) |
Sep 29, 2010 | 36.39 | 36.52 | 36.21 | 36.33 | 28,507,618 | -0.06(-0.16%) |
Sep 28, 2010 | 36.26 | 36.47 | 35.88 | 36.39 | 761 | +0.21(+0.58%) |
Sep 27, 2010 | 36.35 | 36.38 | 36.14 | 36.18 | 20,046,308 | -0.18(-0.51%) |
Sep 24, 2010 | 36.07 | 36.43 | 36.04 | 36.36 | 32,047,560 | +0.98(+2.78%) |
Sep 23, 2010 | 35.36 | 35.72 | 35.29 | 35.38 | 31,106,938 | -0.39(-1.08%) |
Sep 22, 2010 | 35.93 | 36.12 | 35.67 | 35.76 | 32,902,618 | -0.05(-0.13%) |
Sep 21, 2010 | 35.83 | 36.10 | 35.49 | 35.81 | 9,138 | -0.01(-0.04%) |
Sep 20, 2010 | 35.40 | 35.89 | 35.30 | 35.82 | 26,265,088 | +0.61(+1.73%) |
Sep 17, 2010 | 35.21 | 35.44 | 35.02 | 35.21 | 28,885,094 | -0.34(-0.96%) |
Sep 15, 2010 | 35.31 | 35.59 | 35.15 | 35.55 | 30,331,266 | +0.01(+0.04%) |
Sep 14, 2010 | 35.18 | 35.68 | 35.07 | 35.54 | 31,881,890 | +0.24(+0.67%) |
Sep 13, 2010 | 35.15 | 35.33 | 35.10 | 35.30 | 35,330,676 | +0.63(+1.82%) |
Sep 10, 2010 | 34.58 | 34.71 | 34.54 | 34.67 | 15,516,331 | +0.10(+0.30%) |
Sep 09, 2010 | 34.80 | 34.80 | 34.40 | 34.57 | 21,603,894 | +0.32(+0.94%) |
Sep 08, 2010 | 34.21 | 34.50 | 34.19 | 34.25 | 20,443,212 | +0.26(+0.77%) |
Sep 07, 2010 | 34.21 | 34.23 | 33.96 | 33.98 | 27,377,262 | -0.48(-1.39%) |
Sep 03, 2010 | 34.42 | 34.57 | 34.24 | 34.46 | 24,462,662 | +0.32(+0.92%) |
Sep 02, 2010 | 33.95 | 34.15 | 33.84 | 34.15 | 22,335,808 | +0.19(+0.56%) |
Sep 01, 2010 | 33.59 | 34.08 | 33.52 | 33.96 | 38,838,508 | +1.17(+3.56%) |
Aug 31, 2010 | 32.79 | 33.01 | 32.53 | 32.79 | 45,103 | +0.07(+0.22%) |
Aug 30, 2010 | 32.95 | 33.09 | 32.72 | 32.72 | 27,941,996 | -0.45(-1.37%) |
Aug 27, 2010 | 33.10 | 33.21 | 32.49 | 33.17 | 25,608,836 | +0.35(+1.06%) |
Aug 26, 2010 | 32.82 | 32.92 | 32.43 | 32.82 | 2,741 | +0.28(+0.85%) |
Aug 25, 2010 | 32.22 | 32.61 | 32.05 | 32.55 | 28,658,550 | +0.03(+0.10%) |
Aug 24, 2010 | 32.52 | 32.74 | 32.28 | 32.51 | 32,992,152 | -0.45(-1.37%) |
Aug 23, 2010 | 33.20 | 33.41 | 32.96 | 32.97 | 20,304,004 | -0.07(-0.20%) |
Aug 20, 2010 | 33.03 | 33.10 | 32.83 | 33.03 | 24,927,556 | -0.35(-1.04%) |
Aug 19, 2010 | 33.95 | 34.04 | 33.22 | 33.38 | 6,919 | -0.54(-1.61%) |
Aug 18, 2010 | 34.03 | 34.16 | 33.79 | 33.93 | 21,536,812 | -0.01(-0.04%) |
Aug 17, 2010 | 33.94 | 34.13 | 33.75 | 33.94 | 20,743,604 | +0.37(+1.12%) |
Aug 16, 2010 | 33.30 | 33.69 | 33.21 | 33.56 | 25,335,628 | +0.27(+0.81%) |
Aug 13, 2010 | 33.30 | 33.60 | 33.28 | 33.30 | 28,738,722 | -0.12(-0.35%) |
Aug 12, 2010 | 33.16 | 33.52 | 33.16 | 33.41 | 33,566,408 | -0.04(-0.12%) |
Aug 11, 2010 | 33.95 | 33.95 | 33.40 | 33.45 | 7,615 | -1.31(-3.78%) |
Aug 10, 2010 | 34.75 | 35.21 | 34.52 | 34.77 | 3,006 | -0.56(-1.60%) |
Aug 09, 2010 | 35.38 | 35.42 | 35.25 | 35.33 | 20,682,384 | +0.04(+0.11%) |
Aug 06, 2010 | 35.29 | 35.32 | 34.86 | 35.29 | 27,538,098 | +0.10(+0.30%) |
Aug 05, 2010 | 35.08 | 35.19 | 34.90 | 35.19 | 20,041,020 | -0.03(-0.07%) |
Aug 04, 2010 | 35.13 | 35.30 | 34.94 | 35.21 | 24,203,260 | +0.03(+0.09%) |
Aug 03, 2010 | 35.07 | 35.30 | 34.90 | 35.18 | 27,998,094 | -0.05(-0.15%) |
Aug 02, 2010 | 34.86 | 35.29 | 34.77 | 35.23 | 30,852,412 | +1.15(+3.37%) |
Jul 30, 2010 | 34.07 | 34.31 | 33.75 | 34.08 | 38,480,872 | -0.11(-0.31%) |
Jul 29, 2010 | 34.52 | 34.67 | 33.89 | 34.19 | 30,938,788 | +0.16(+0.46%) |
Jul 28, 2010 | 34.12 | 34.22 | 33.93 | 34.03 | 28,134,876 | -0.18(-0.52%) |
Jul 27, 2010 | 34.31 | 34.34 | 33.95 | 34.21 | 47,281,204 | +0.10(+0.29%) |
Jul 26, 2010 | 33.69 | 34.12 | 33.61 | 34.11 | 44,802,092 | +0.24(+0.70%) |
Jul 23, 2010 | 33.43 | 33.88 | 33.31 | 33.87 | 40,130,452 | +0.39(+1.18%) |
Jul 22, 2010 | 33.17 | 33.60 | 33.17 | 33.48 | 38,704,224 | +1.09(+3.37%) |
Jul 21, 2010 | 32.97 | 32.99 | 32.28 | 32.39 | 27,793,280 | -0.60(-1.81%) |
Jul 20, 2010 | 32.26 | 33.03 | 32.25 | 32.99 | 26,879,650 | +0.22(+0.68%) |
Jul 19, 2010 | 32.82 | 32.93 | 32.49 | 32.76 | 23,369,826 | +0.21(+0.65%) |
Jul 16, 2010 | 32.55 | 33.24 | 32.51 | 32.55 | 44,309,204 | -0.80(-2.40%) |
Jul 15, 2010 | 33.54 | 33.69 | 33.10 | 33.35 | 33,112,894 | -0.11(-0.33%) |
Jul 14, 2010 | 33.20 | 33.50 | 33.11 | 33.47 | 25,946,836 | +0.12(+0.35%) |
Jul 13, 2010 | 33.16 | 33.43 | 33.10 | 33.35 | 304 | +0.69(+2.11%) |
Jul 12, 2010 | 32.60 | 32.82 | 32.51 | 32.66 | 29,719,068 | -0.21(-0.64%) |
Jul 09, 2010 | 32.87 | 32.88 | 32.49 | 32.87 | 30,167,036 | +0.03(+0.10%) |
Jul 08, 2010 | 32.63 | 32.84 | 32.39 | 32.84 | 46,764,240 | +0.32(+0.97%) |
Jul 07, 2010 | 31.73 | 32.56 | 31.69 | 32.52 | 47,361,404 | +0.98(+3.12%) |
Jul 06, 2010 | 31.80 | 32.03 | 31.32 | 31.54 | 761 | +0.62(+2.00%) |
Jul 02, 2010 | 30.92 | 31.29 | 30.71 | 30.92 | 37,437,288 | -0.07(-0.21%) |