Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 36.11 | 36.49 | 35.92 | 36.11 | 43,569,348 | +0.12(+0.33%) |
Sep 29, 2010 | 36.10 | 36.24 | 35.80 | 35.99 | 20,239 | -0.27(-0.76%) |
Sep 28, 2010 | 36.01 | 36.38 | 35.80 | 36.27 | 6,061 | +0.20(+0.57%) |
Sep 27, 2010 | 36.22 | 36.28 | 36.04 | 36.06 | 28,480,416 | -0.02(-0.06%) |
Sep 24, 2010 | 35.94 | 36.31 | 35.86 | 36.08 | 43,030,544 | +0.35(+0.98%) |
Sep 23, 2010 | 35.73 | 35.98 | 35.59 | 35.73 | 10,871 | -0.18(-0.49%) |
Sep 22, 2010 | 35.97 | 36.23 | 35.89 | 35.91 | 31,016,838 | -0.05(-0.15%) |
Sep 21, 2010 | 36.03 | 36.17 | 35.79 | 35.96 | 35,124,144 | -0.01(-0.02%) |
Sep 20, 2010 | 35.67 | 36.13 | 35.62 | 35.97 | 37,299,864 | +0.45(+1.27%) |
Sep 17, 2010 | 35.52 | 35.82 | 35.43 | 35.52 | 45,258,708 | -0.13(-0.36%) |
Sep 15, 2010 | 35.51 | 35.66 | 35.27 | 35.65 | 32,120,420 | -0.01(-0.02%) |
Sep 14, 2010 | 35.55 | 35.84 | 35.50 | 35.65 | 22,072 | +0.01(+0.02%) |
Sep 13, 2010 | 35.87 | 35.95 | 35.38 | 35.65 | 39,603,636 | -0.12(-0.33%) |
Sep 10, 2010 | 35.87 | 35.93 | 35.62 | 35.76 | 24,795,438 | +0.09(+0.25%) |
Sep 09, 2010 | 35.94 | 35.99 | 35.59 | 35.68 | 28,279,160 | +0.18(+0.49%) |
Sep 08, 2010 | 35.45 | 35.80 | 35.43 | 35.50 | 68,736 | +0.12(+0.33%) |
Sep 07, 2010 | 35.58 | 35.69 | 35.32 | 35.38 | 32,084 | -0.45(-1.26%) |
Sep 03, 2010 | 35.76 | 36.00 | 35.50 | 35.83 | 37,618,816 | +0.15(+0.43%) |
Sep 02, 2010 | 35.35 | 35.68 | 35.28 | 35.68 | 1,736 | +0.09(+0.25%) |
Sep 01, 2010 | 35.08 | 35.62 | 34.90 | 35.59 | 44,952,928 | +0.98(+2.84%) |
Aug 31, 2010 | 34.59 | 34.79 | 34.19 | 34.61 | 81,764 | +0.12(+0.34%) |
Aug 30, 2010 | 34.80 | 35.00 | 34.49 | 34.49 | 27,820,986 | +0.35(+1.03%) |
Aug 27, 2010 | 34.69 | 35.04 | 33.92 | 34.14 | 48,395,852 | -0.27(-0.80%) |
Aug 26, 2010 | 34.24 | 34.77 | 34.09 | 34.42 | 23,110 | -0.01(-0.02%) |
Aug 25, 2010 | 34.30 | 34.71 | 34.14 | 34.42 | 574,444 | -0.02(-0.05%) |
Aug 24, 2010 | 34.45 | 34.74 | 34.35 | 34.44 | 100,602 | -0.33(-0.94%) |
Aug 23, 2010 | 34.46 | 35.09 | 34.42 | 34.77 | 36,514,608 | +0.36(+1.04%) |
Aug 20, 2010 | 34.49 | 34.52 | 34.21 | 34.41 | 35,959,112 | -0.23(-0.67%) |
Aug 19, 2010 | 35.02 | 35.10 | 34.42 | 34.65 | 28,525 | -0.50(-1.43%) |
Aug 18, 2010 | 35.45 | 35.48 | 34.85 | 35.15 | 20,942 | -0.39(-1.10%) |
Aug 17, 2010 | 35.35 | 35.74 | 35.14 | 35.54 | 33,537 | +0.55(+1.57%) |
Aug 16, 2010 | 34.83 | 35.21 | 34.62 | 34.99 | 24,473,068 | -0.02(-0.05%) |
Aug 13, 2010 | 35.01 | 35.32 | 34.94 | 35.01 | 25,080,842 | -0.19(-0.53%) |
Aug 12, 2010 | 34.89 | 35.39 | 34.80 | 35.20 | 29,019,508 | -0.09(-0.26%) |
Aug 11, 2010 | 35.38 | 35.45 | 35.18 | 35.29 | 41,530,832 | -0.56(-1.57%) |
Aug 10, 2010 | 35.85 | 36.07 | 35.65 | 35.85 | 16,933 | -0.38(-1.05%) |
Aug 09, 2010 | 36.30 | 36.36 | 36.08 | 36.23 | 25,390,028 | +0.28(+0.77%) |
Aug 06, 2010 | 35.95 | 36.26 | 35.54 | 35.95 | 39,810,164 | -0.43(-1.18%) |
Aug 05, 2010 | 36.13 | 36.38 | 35.89 | 36.38 | 34,445,472 | -0.01(-0.02%) |
Aug 04, 2010 | 36.47 | 36.49 | 36.13 | 36.39 | 3,174 | +0.00(+0.00%) |
Aug 03, 2010 | 35.96 | 36.55 | 35.90 | 36.39 | 31,365 | +0.45(+1.26%) |
Aug 02, 2010 | 35.18 | 36.00 | 35.17 | 35.94 | 48,436,580 | +1.31(+3.79%) |
Jul 30, 2010 | 34.75 | 35.11 | 34.58 | 34.63 | 50,616,988 | -0.38(-1.09%) |
Jul 29, 2010 | 35.34 | 35.90 | 34.98 | 35.01 | 17,540 | -0.27(-0.77%) |
Jul 28, 2010 | 35.28 | 35.55 | 35.24 | 35.28 | 26,278 | +0.00(+0.00%) |
Jul 27, 2010 | 35.28 | 35.33 | 35.04 | 35.28 | 22,233 | +0.24(+0.70%) |
Jul 26, 2010 | 34.64 | 35.07 | 34.60 | 35.04 | 34,858,072 | +0.39(+1.12%) |
Jul 23, 2010 | 34.38 | 34.70 | 34.12 | 34.65 | 33,239,192 | +0.20(+0.57%) |
Jul 22, 2010 | 34.06 | 34.69 | 34.03 | 34.45 | 33,485 | +0.70(+2.08%) |
Jul 21, 2010 | 34.31 | 34.31 | 33.42 | 33.75 | 46,294,032 | -0.45(-1.32%) |
Jul 20, 2010 | 34.20 | 34.23 | 33.46 | 34.20 | 41,032,876 | +0.30(+0.89%) |
Jul 19, 2010 | 33.63 | 34.08 | 33.71 | 33.90 | 36,124,040 | +0.27(+0.81%) |
Jul 16, 2010 | 33.63 | 34.30 | 33.54 | 33.63 | 61,712,744 | -0.50(-1.46%) |
Jul 15, 2010 | 34.44 | 34.52 | 33.99 | 34.13 | 42,641,416 | -0.26(-0.74%) |
Jul 14, 2010 | 34.36 | 34.43 | 34.01 | 34.38 | 7,485 | -0.09(-0.27%) |
Jul 13, 2010 | 34.48 | 34.65 | 34.25 | 34.48 | 116,691 | +0.28(+0.81%) |
Jul 12, 2010 | 33.82 | 34.20 | 33.77 | 34.20 | 40,527,272 | +0.09(+0.27%) |
Jul 09, 2010 | 34.10 | 34.24 | 33.83 | 34.10 | 44,775,516 | -0.02(-0.05%) |
Jul 08, 2010 | 34.31 | 34.35 | 33.73 | 34.12 | 14,794 | +0.22(+0.65%) |
Jul 07, 2010 | 33.29 | 33.91 | 33.22 | 33.90 | 72,017,104 | +0.56(+1.69%) |
Jul 06, 2010 | 33.17 | 33.41 | 32.94 | 33.34 | 26,309 | +0.52(+1.57%) |
Jul 02, 2010 | 32.82 | 33.07 | 32.46 | 32.82 | 56,477,064 | -0.02(-0.07%) |