Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 36.12 | 36.50 | 35.93 | 36.12 | 43,557,820 | +0.12(+0.33%) |
Sep 29, 2010 | 36.11 | 36.25 | 35.81 | 36.00 | 20,233 | -0.27(-0.76%) |
Sep 28, 2010 | 36.02 | 36.39 | 35.81 | 36.27 | 6,059 | +0.20(+0.57%) |
Sep 27, 2010 | 36.23 | 36.28 | 36.05 | 36.07 | 28,472,880 | -0.02(-0.06%) |
Sep 24, 2010 | 35.95 | 36.32 | 35.87 | 36.09 | 43,019,156 | +0.35(+0.98%) |
Sep 23, 2010 | 35.74 | 35.99 | 35.60 | 35.74 | 10,868 | -0.18(-0.49%) |
Sep 22, 2010 | 35.98 | 36.24 | 35.90 | 35.92 | 31,008,630 | -0.05(-0.15%) |
Sep 21, 2010 | 36.04 | 36.18 | 35.80 | 35.97 | 35,114,852 | -0.01(-0.02%) |
Sep 20, 2010 | 35.68 | 36.13 | 35.63 | 35.98 | 37,289,996 | +0.45(+1.27%) |
Sep 17, 2010 | 35.53 | 35.83 | 35.44 | 35.53 | 45,246,728 | -0.13(-0.36%) |
Sep 15, 2010 | 35.52 | 35.67 | 35.28 | 35.66 | 32,111,920 | -0.01(-0.02%) |
Sep 14, 2010 | 35.56 | 35.85 | 35.51 | 35.66 | 22,066 | +0.01(+0.02%) |
Sep 13, 2010 | 35.88 | 35.96 | 35.39 | 35.66 | 39,593,156 | -0.12(-0.33%) |
Sep 10, 2010 | 35.88 | 35.94 | 35.63 | 35.77 | 24,788,878 | +0.09(+0.25%) |
Sep 09, 2010 | 35.95 | 36.00 | 35.60 | 35.68 | 28,271,676 | +0.18(+0.49%) |
Sep 08, 2010 | 35.46 | 35.81 | 35.44 | 35.51 | 68,718 | +0.12(+0.33%) |
Sep 07, 2010 | 35.59 | 35.70 | 35.33 | 35.39 | 32,076 | -0.45(-1.26%) |
Sep 03, 2010 | 35.77 | 36.01 | 35.51 | 35.84 | 37,608,860 | +0.15(+0.43%) |
Sep 02, 2010 | 35.36 | 35.69 | 35.29 | 35.69 | 1,736 | +0.09(+0.25%) |
Sep 01, 2010 | 35.09 | 35.63 | 34.91 | 35.60 | 44,941,032 | +0.98(+2.84%) |
Aug 31, 2010 | 34.60 | 34.80 | 34.19 | 34.62 | 81,743 | +0.12(+0.34%) |
Aug 30, 2010 | 34.81 | 35.01 | 34.50 | 34.50 | 27,813,624 | +0.35(+1.03%) |
Aug 27, 2010 | 34.70 | 35.05 | 33.93 | 34.15 | 48,383,044 | -0.27(-0.80%) |
Aug 26, 2010 | 34.25 | 34.78 | 34.09 | 34.43 | 23,104 | -0.01(-0.02%) |
Aug 25, 2010 | 34.31 | 34.72 | 34.15 | 34.43 | 574,292 | -0.02(-0.05%) |
Aug 24, 2010 | 34.46 | 34.75 | 34.36 | 34.45 | 100,575 | -0.33(-0.94%) |
Aug 23, 2010 | 34.47 | 35.10 | 34.43 | 34.78 | 36,504,944 | +0.36(+1.04%) |
Aug 20, 2010 | 34.50 | 34.53 | 34.22 | 34.42 | 35,949,596 | -0.23(-0.67%) |
Aug 19, 2010 | 35.03 | 35.11 | 34.43 | 34.66 | 28,517 | -0.50(-1.43%) |
Aug 18, 2010 | 35.46 | 35.49 | 34.85 | 35.16 | 20,937 | -0.39(-1.10%) |
Aug 17, 2010 | 35.36 | 35.75 | 35.15 | 35.55 | 33,528 | +0.55(+1.57%) |
Aug 16, 2010 | 34.84 | 35.22 | 34.63 | 35.00 | 24,466,592 | -0.02(-0.05%) |
Aug 13, 2010 | 35.02 | 35.33 | 34.95 | 35.02 | 25,074,206 | -0.19(-0.53%) |
Aug 12, 2010 | 34.90 | 35.40 | 34.81 | 35.21 | 29,011,830 | -0.09(-0.26%) |
Aug 11, 2010 | 35.39 | 35.46 | 35.19 | 35.30 | 41,519,840 | -0.56(-1.57%) |
Aug 10, 2010 | 35.86 | 36.08 | 35.66 | 35.86 | 16,929 | -0.38(-1.05%) |
Aug 09, 2010 | 36.31 | 36.37 | 36.09 | 36.24 | 25,383,304 | +0.28(+0.77%) |
Aug 06, 2010 | 35.96 | 36.27 | 35.55 | 35.96 | 39,799,624 | -0.43(-1.18%) |
Aug 05, 2010 | 36.14 | 36.39 | 35.89 | 36.39 | 34,436,352 | -0.01(-0.02%) |
Aug 04, 2010 | 36.48 | 36.50 | 36.14 | 36.40 | 3,173 | +0.00(+0.00%) |
Aug 03, 2010 | 35.97 | 36.56 | 35.91 | 36.40 | 31,356 | +0.45(+1.26%) |
Aug 02, 2010 | 35.19 | 36.01 | 35.18 | 35.95 | 48,423,756 | +1.31(+3.79%) |
Jul 30, 2010 | 34.76 | 35.12 | 34.59 | 34.64 | 50,603,584 | -0.38(-1.09%) |
Jul 29, 2010 | 35.35 | 35.91 | 34.99 | 35.02 | 17,535 | -0.27(-0.77%) |
Jul 28, 2010 | 35.29 | 35.56 | 35.24 | 35.29 | 26,271 | +0.00(+0.00%) |
Jul 27, 2010 | 35.29 | 35.34 | 35.05 | 35.29 | 22,227 | +0.24(+0.70%) |
Jul 26, 2010 | 34.65 | 35.08 | 34.61 | 35.05 | 34,848,844 | +0.39(+1.12%) |
Jul 23, 2010 | 34.39 | 34.71 | 34.12 | 34.66 | 33,230,390 | +0.20(+0.57%) |
Jul 22, 2010 | 34.07 | 34.70 | 34.04 | 34.46 | 33,476 | +0.70(+2.08%) |
Jul 21, 2010 | 34.32 | 34.32 | 33.43 | 33.76 | 46,281,772 | -0.45(-1.32%) |
Jul 20, 2010 | 34.21 | 34.23 | 33.47 | 34.21 | 41,022,012 | +0.30(+0.89%) |
Jul 19, 2010 | 33.64 | 34.09 | 33.72 | 33.91 | 36,114,476 | +0.27(+0.81%) |
Jul 16, 2010 | 33.64 | 34.30 | 33.55 | 33.64 | 61,696,404 | -0.50(-1.46%) |
Jul 15, 2010 | 34.45 | 34.53 | 34.00 | 34.14 | 42,630,128 | -0.26(-0.74%) |
Jul 14, 2010 | 34.37 | 34.44 | 34.02 | 34.39 | 7,483 | -0.09(-0.27%) |
Jul 13, 2010 | 34.48 | 34.66 | 34.26 | 34.48 | 116,660 | +0.28(+0.81%) |
Jul 12, 2010 | 33.83 | 34.21 | 33.78 | 34.21 | 40,516,540 | +0.09(+0.27%) |
Jul 09, 2010 | 34.11 | 34.25 | 33.83 | 34.11 | 44,763,660 | -0.02(-0.05%) |
Jul 08, 2010 | 34.32 | 34.36 | 33.74 | 34.13 | 14,791 | +0.22(+0.65%) |
Jul 07, 2010 | 33.29 | 33.92 | 33.23 | 33.91 | 71,998,032 | +0.56(+1.69%) |
Jul 06, 2010 | 33.18 | 33.42 | 32.95 | 33.35 | 26,303 | +0.52(+1.57%) |
Jul 02, 2010 | 32.83 | 33.07 | 32.46 | 32.83 | 56,462,112 | -0.02(-0.07%) |