Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 49.54 | 49.84 | 48.75 | 49.07 | 122,412,584 | -0.22(-0.45%) |
Sep 29, 2010 | 49.30 | 49.53 | 49.11 | 49.29 | 81,660,816 | -0.08(-0.16%) |
Sep 28, 2010 | 49.51 | 49.54 | 48.59 | 49.37 | 104,908,952 | -0.02(-0.04%) |
Sep 27, 2010 | 49.65 | 49.75 | 49.35 | 49.39 | 43,848,960 | -0.27(-0.54%) |
Sep 24, 2010 | 49.22 | 49.69 | 49.15 | 49.66 | 79,495,880 | +0.99(+2.03%) |
Sep 23, 2010 | 48.39 | 49.16 | 48.32 | 48.67 | 84,923,416 | -0.02(-0.04%) |
Sep 22, 2010 | 48.61 | 49.02 | 48.42 | 48.69 | 88,302,240 | -0.13(-0.27%) |
Sep 21, 2010 | 48.84 | 49.17 | 48.61 | 48.82 | 82,271,904 | -0.01(-0.02%) |
Sep 20, 2010 | 48.18 | 48.93 | 48.11 | 48.83 | 84,478,440 | +0.83(+1.74%) |
Sep 17, 2010 | 48.14 | 48.14 | 47.75 | 47.99 | 76,372,568 | +0.24(+0.51%) |
Sep 15, 2010 | 47.35 | 47.80 | 47.19 | 47.75 | 67,074,932 | +0.30(+0.63%) |
Sep 14, 2010 | 47.17 | 47.70 | 47.08 | 47.45 | 91,359,584 | +0.20(+0.42%) |
Sep 13, 2010 | 46.95 | 47.37 | 46.94 | 47.25 | 64,439,620 | +0.65(+1.39%) |
Sep 10, 2010 | 46.49 | 46.67 | 46.25 | 46.60 | 66,995,684 | +0.17(+0.37%) |
Sep 09, 2010 | 46.67 | 46.70 | 46.32 | 46.43 | 61,438,736 | +0.18(+0.39%) |
Sep 08, 2010 | 45.84 | 46.45 | 45.82 | 46.25 | 66,879,792 | +0.55(+1.20%) |
Sep 07, 2010 | 45.82 | 46.03 | 45.62 | 45.70 | 51,177,536 | -0.31(-0.67%) |
Sep 03, 2010 | 45.73 | 46.02 | 45.55 | 46.01 | 64,041,080 | +0.75(+1.66%) |
Sep 02, 2010 | 44.84 | 45.28 | 44.73 | 45.26 | 41,773,600 | +0.50(+1.12%) |
Sep 01, 2010 | 44.10 | 44.91 | 44.07 | 44.76 | 83,498,992 | +1.30(+2.99%) |
Aug 31, 2010 | 43.39 | 43.85 | 43.18 | 43.46 | 72,033,120 | -0.15(-0.34%) |
Aug 30, 2010 | 43.87 | 44.25 | 43.60 | 43.61 | 49,274,284 | -0.46(-1.04%) |
Aug 27, 2010 | 43.86 | 44.16 | 42.97 | 44.07 | 109,595,928 | +0.53(+1.22%) |
Aug 26, 2010 | 44.24 | 44.32 | 43.50 | 43.54 | 91,186,016 | -0.53(-1.20%) |
Aug 25, 2010 | 43.35 | 44.26 | 43.27 | 44.07 | 87,271,176 | +0.42(+0.96%) |
Aug 24, 2010 | 44.01 | 44.12 | 43.47 | 43.65 | 79,037,688 | -0.83(-1.87%) |
Aug 23, 2010 | 45.25 | 45.34 | 44.46 | 44.48 | 69,530,376 | -0.44(-0.98%) |
Aug 20, 2010 | 44.79 | 45.03 | 44.54 | 44.92 | 66,806,608 | +0.06(+0.13%) |
Aug 19, 2010 | 45.29 | 45.46 | 44.56 | 44.86 | 82,929,360 | -0.69(-1.51%) |
Aug 18, 2010 | 45.29 | 45.82 | 45.11 | 45.55 | 61,690,600 | +0.18(+0.39%) |
Aug 17, 2010 | 45.11 | 45.78 | 45.03 | 45.37 | 56,899,848 | +0.57(+1.28%) |
Aug 16, 2010 | 44.48 | 45.11 | 44.30 | 44.80 | 55,389,200 | +0.08(+0.18%) |
Aug 13, 2010 | 44.87 | 45.06 | 44.71 | 44.72 | 46,387,264 | -0.32(-0.71%) |
Aug 12, 2010 | 44.56 | 45.24 | 44.45 | 45.04 | 65,909,648 | -0.36(-0.79%) |
Aug 11, 2010 | 45.91 | 45.92 | 45.21 | 45.40 | 92,106,472 | -1.27(-2.73%) |
Aug 10, 2010 | 46.72 | 46.95 | 46.28 | 46.67 | 86,638,240 | -0.41(-0.87%) |
Aug 09, 2010 | 47.01 | 47.19 | 46.79 | 47.08 | 26,927,548 | +0.32(+0.68%) |
Aug 06, 2010 | 46.32 | 46.85 | 46.05 | 46.76 | 71,339,440 | -0.07(-0.15%) |
Aug 05, 2010 | 46.72 | 46.92 | 46.52 | 46.83 | 39,130,748 | -0.11(-0.23%) |
Aug 04, 2010 | 46.69 | 46.99 | 46.50 | 46.94 | 43,796,396 | +0.47(+1.01%) |
Aug 03, 2010 | 46.63 | 46.70 | 46.25 | 46.47 | 60,856,524 | -0.20(-0.43%) |
Aug 02, 2010 | 46.38 | 46.79 | 46.21 | 46.67 | 68,680,480 | +0.86(+1.88%) |
Jul 30, 2010 | 45.36 | 46.09 | 45.07 | 45.81 | 98,958,080 | +0.10(+0.22%) |
Jul 29, 2010 | 46.30 | 46.41 | 45.25 | 45.71 | 85,681,520 | -0.34(-0.74%) |
Jul 28, 2010 | 46.38 | 46.58 | 45.88 | 46.05 | 51,908,964 | -0.37(-0.80%) |
Jul 27, 2010 | 46.69 | 46.72 | 46.21 | 46.42 | 67,633,992 | -0.02(-0.04%) |
Jul 26, 2010 | 46.12 | 46.46 | 45.91 | 46.44 | 64,840,016 | +0.38(+0.83%) |
Jul 23, 2010 | 45.46 | 46.10 | 45.38 | 46.06 | 81,056,048 | +0.29(+0.63%) |
Jul 22, 2010 | 45.26 | 45.98 | 45.24 | 45.77 | 82,818,592 | +1.13(+2.53%) |
Jul 21, 2010 | 45.75 | 45.76 | 44.56 | 44.64 | 83,412,048 | -0.62(-1.37%) |
Jul 20, 2010 | 43.99 | 45.26 | 43.86 | 45.26 | 89,036,768 | +0.54(+1.21%) |
Jul 19, 2010 | 44.48 | 44.81 | 44.10 | 44.72 | 81,682,136 | +0.38(+0.86%) |
Jul 16, 2010 | 45.44 | 45.63 | 44.30 | 44.34 | 98,831,856 | -1.26(-2.76%) |
Jul 15, 2010 | 45.46 | 45.74 | 44.99 | 45.60 | 95,889,616 | +0.04(+0.09%) |
Jul 14, 2010 | 45.42 | 45.81 | 45.24 | 45.56 | 87,677,608 | +0.23(+0.51%) |
Jul 13, 2010 | 45.13 | 45.50 | 44.80 | 45.33 | 93,092,144 | +0.58(+1.30%) |
Jul 12, 2010 | 44.58 | 45.03 | 44.46 | 44.75 | 60,905,064 | +0.13(+0.29%) |
Jul 09, 2010 | 44.18 | 44.63 | 44.08 | 44.62 | 47,861,056 | +0.42(+0.95%) |
Jul 08, 2010 | 44.31 | 44.38 | 43.68 | 44.20 | 78,203,920 | +0.24(+0.55%) |
Jul 07, 2010 | 42.74 | 44.01 | 42.70 | 43.96 | 72,375,112 | +1.36(+3.19%) |
Jul 06, 2010 | 43.09 | 43.37 | 42.25 | 42.60 | 88,562,432 | +0.13(+0.31%) |
Jul 02, 2010 | 42.67 | 42.82 | 42.09 | 42.47 | 78,565,280 | -0.12(-0.28%) |