Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 34.47 | 35.89 | 34.40 | 35.39 | 11,926,638 | +0.30(+0.85%) |
Sep 29, 2010 | 34.41 | 35.54 | 34.39 | 35.09 | 9,256,253 | +0.45(+1.30%) |
Sep 28, 2010 | 33.94 | 34.70 | 33.28 | 34.64 | 10,794,744 | +0.79(+2.33%) |
Sep 27, 2010 | 33.94 | 34.19 | 33.41 | 33.85 | 8,962,056 | -0.02(-0.06%) |
Sep 24, 2010 | 32.75 | 33.90 | 32.75 | 33.87 | 11,715,029 | +1.52(+4.70%) |
Sep 23, 2010 | 32.18 | 33.27 | 31.96 | 32.35 | 9,254,582 | -0.06(-0.19%) |
Sep 22, 2010 | 33.09 | 33.13 | 32.04 | 32.41 | 14,802,792 | -0.96(-2.86%) |
Sep 21, 2010 | 33.82 | 33.96 | 33.21 | 33.37 | 11,681,716 | -0.34(-1.00%) |
Sep 20, 2010 | 34.35 | 34.40 | 33.35 | 33.70 | 13,266,625 | -0.46(-1.34%) |
Sep 17, 2010 | 35.35 | 35.38 | 34.03 | 34.16 | 19,411,364 | -1.23(-3.48%) |
Sep 15, 2010 | 35.29 | 35.49 | 34.77 | 35.39 | 7,385,266 | -0.10(-0.28%) |
Sep 14, 2010 | 35.15 | 35.98 | 34.93 | 35.49 | 8,725,975 | +0.12(+0.34%) |
Sep 13, 2010 | 34.38 | 35.58 | 34.37 | 35.37 | 9,499,297 | +1.51(+4.46%) |
Sep 10, 2010 | 33.77 | 34.17 | 32.98 | 33.86 | 9,321,892 | -0.09(-0.27%) |
Sep 09, 2010 | 34.05 | 34.44 | 33.82 | 33.95 | 8,695,878 | +0.40(+1.19%) |
Sep 08, 2010 | 33.10 | 33.65 | 32.75 | 33.55 | 9,946,843 | +0.30(+0.90%) |
Sep 07, 2010 | 32.96 | 33.39 | 32.79 | 33.25 | 9,108,699 | +0.02(+0.06%) |
Sep 03, 2010 | 33.25 | 33.75 | 32.68 | 33.23 | 8,549,379 | +0.52(+1.59%) |
Sep 02, 2010 | 31.24 | 32.73 | 31.16 | 32.71 | 12,266,813 | +1.63(+5.24%) |
Sep 01, 2010 | 30.70 | 31.49 | 30.31 | 31.08 | 12,910,809 | +1.12(+3.74%) |
Aug 31, 2010 | 31.78 | 31.88 | 29.90 | 29.96 | 20,213,224 | -2.06(-6.43%) |
Aug 30, 2010 | 32.82 | 33.04 | 32.02 | 32.02 | 5,474,473 | -0.99(-3.00%) |
Aug 27, 2010 | 31.97 | 33.25 | 31.32 | 33.01 | 12,299,875 | +1.16(+3.64%) |
Aug 26, 2010 | 32.55 | 32.70 | 31.70 | 31.85 | 8,279,312 | -0.50(-1.55%) |
Aug 25, 2010 | 31.44 | 32.51 | 31.30 | 32.35 | 10,240,356 | +0.54(+1.69%) |
Aug 24, 2010 | 32.08 | 32.23 | 31.66 | 31.81 | 9,285,844 | -0.73(-2.24%) |
Aug 23, 2010 | 33.26 | 33.49 | 32.40 | 32.54 | 8,261,033 | -0.43(-1.30%) |
Aug 20, 2010 | 32.46 | 33.13 | 32.30 | 32.97 | 9,572,222 | +0.68(+2.11%) |
Aug 19, 2010 | 32.70 | 33.00 | 32.24 | 32.29 | 9,081,479 | -0.69(-2.09%) |
Aug 18, 2010 | 32.39 | 33.20 | 32.11 | 32.98 | 9,402,531 | +0.55(+1.71%) |
Aug 17, 2010 | 31.99 | 32.92 | 31.63 | 32.42 | 12,162,365 | +0.96(+3.07%) |
Aug 16, 2010 | 31.58 | 32.09 | 31.28 | 31.46 | 13,393,516 | -0.47(-1.47%) |
Aug 13, 2010 | 32.43 | 33.12 | 31.92 | 31.93 | 10,989,285 | -0.91(-2.77%) |
Aug 12, 2010 | 32.72 | 33.75 | 32.22 | 32.84 | 15,281,515 | -0.95(-2.81%) |
Aug 11, 2010 | 35.14 | 35.17 | 33.11 | 33.79 | 21,860,056 | -2.21(-6.14%) |
Aug 10, 2010 | 36.36 | 36.59 | 35.43 | 36.00 | 9,472,488 | -0.84(-2.28%) |
Aug 09, 2010 | 36.47 | 36.92 | 36.15 | 36.84 | 4,518,272 | +0.38(+1.04%) |
Aug 06, 2010 | 36.34 | 36.85 | 35.90 | 36.46 | 6,762,613 | -0.39(-1.06%) |
Aug 05, 2010 | 36.46 | 37.11 | 36.44 | 36.85 | 5,977,932 | +0.05(+0.14%) |
Aug 04, 2010 | 36.38 | 36.88 | 35.93 | 36.80 | 6,192,832 | +0.52(+1.43%) |
Aug 03, 2010 | 36.58 | 36.58 | 35.83 | 36.28 | 6,502,143 | -0.28(-0.77%) |
Aug 02, 2010 | 37.04 | 37.04 | 36.23 | 36.56 | 7,441,252 | +0.53(+1.47%) |
Jul 30, 2010 | 36.35 | 36.55 | 35.80 | 36.03 | 10,083,312 | -0.66(-1.80%) |
Jul 29, 2010 | 37.51 | 37.80 | 36.32 | 36.69 | 10,703,611 | -0.78(-2.08%) |
Jul 28, 2010 | 37.18 | 38.47 | 36.73 | 37.47 | 15,714,193 | -0.06(-0.16%) |
Jul 27, 2010 | 38.40 | 38.41 | 37.44 | 37.53 | 13,948,843 | -0.68(-1.78%) |
Jul 26, 2010 | 37.70 | 38.40 | 37.20 | 38.21 | 10,616,231 | +0.45(+1.19%) |
Jul 23, 2010 | 37.30 | 37.81 | 37.09 | 37.76 | 7,523,249 | +0.21(+0.56%) |
Jul 22, 2010 | 36.67 | 37.72 | 36.62 | 37.55 | 8,446,981 | +1.27(+3.50%) |
Jul 21, 2010 | 37.19 | 37.25 | 36.01 | 36.28 | 7,793,632 | -0.64(-1.73%) |
Jul 20, 2010 | 36.16 | 36.97 | 35.37 | 36.92 | 9,420,438 | -0.24(-0.65%) |
Jul 19, 2010 | 36.29 | 37.28 | 36.21 | 37.16 | 5,984,033 | +1.17(+3.25%) |
Jul 16, 2010 | 37.04 | 37.14 | 35.90 | 35.99 | 6,948,772 | -1.10(-2.97%) |
Jul 15, 2010 | 37.03 | 37.34 | 36.29 | 37.09 | 7,251,829 | -0.08(-0.22%) |
Jul 14, 2010 | 37.47 | 37.79 | 36.91 | 37.17 | 7,930,954 | +0.04(+0.11%) |
Jul 13, 2010 | 37.06 | 37.47 | 36.73 | 37.13 | 10,943,757 | +0.19(+0.51%) |
Jul 12, 2010 | 36.19 | 37.00 | 36.09 | 36.94 | 8,882,605 | +0.64(+1.76%) |
Jul 09, 2010 | 36.11 | 36.46 | 35.97 | 36.30 | 6,049,273 | +0.10(+0.28%) |
Jul 08, 2010 | 35.87 | 36.25 | 35.56 | 36.20 | 12,138,217 | +0.58(+1.63%) |
Jul 07, 2010 | 33.70 | 35.64 | 33.46 | 35.62 | 10,112,316 | +2.12(+6.33%) |
Jul 06, 2010 | 33.90 | 34.31 | 33.15 | 33.50 | 6,681,494 | +0.00(+0.00%) |
Jul 02, 2010 | 33.28 | 33.75 | 32.90 | 33.50 | 6,648,350 | +0.27(+0.81%) |