Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.78 | 32.47 | 31.35 | 31.78 | 29,097,714 | -0.30(-0.94%) |
Sep 29, 2010 | 32.35 | 32.72 | 31.88 | 32.08 | 2,867 | -0.31(-0.95%) |
Sep 28, 2010 | 32.25 | 32.50 | 31.56 | 32.39 | 38,412 | +0.18(+0.54%) |
Sep 27, 2010 | 32.19 | 32.48 | 31.92 | 32.21 | 18,717,876 | -0.02(-0.06%) |
Sep 24, 2010 | 32.01 | 32.55 | 31.92 | 32.23 | 26,211,938 | +0.89(+2.83%) |
Sep 23, 2010 | 31.35 | 31.72 | 30.49 | 31.35 | 30,873,386 | -0.10(-0.33%) |
Sep 22, 2010 | 31.12 | 31.76 | 31.08 | 31.45 | 28,732,166 | +0.57(+1.83%) |
Sep 21, 2010 | 31.06 | 31.07 | 30.13 | 30.88 | 11,285 | -0.13(-0.43%) |
Sep 20, 2010 | 30.56 | 31.17 | 30.47 | 31.02 | 29,036,588 | +0.61(+1.99%) |
Sep 17, 2010 | 30.41 | 30.65 | 30.19 | 30.41 | 18,963,772 | +0.12(+0.39%) |
Sep 15, 2010 | 30.12 | 30.32 | 29.78 | 30.29 | 26,823,090 | -0.01(-0.05%) |
Sep 14, 2010 | 30.24 | 30.70 | 30.03 | 30.31 | 38,702 | -0.13(-0.41%) |
Sep 13, 2010 | 29.99 | 30.67 | 29.94 | 30.43 | 26,978,490 | +0.92(+3.11%) |
Sep 10, 2010 | 29.08 | 29.60 | 28.95 | 29.52 | 20,027,642 | +0.43(+1.47%) |
Sep 09, 2010 | 29.60 | 29.69 | 28.84 | 29.09 | 26,451 | -0.36(-1.24%) |
Sep 08, 2010 | 29.18 | 29.77 | 29.05 | 29.45 | 184,692 | +0.48(+1.64%) |
Sep 07, 2010 | 28.79 | 29.33 | 28.43 | 28.98 | 14,093 | -0.26(-0.88%) |
Sep 03, 2010 | 29.15 | 29.38 | 28.95 | 29.23 | 28,954,568 | +0.59(+2.07%) |
Sep 02, 2010 | 28.25 | 28.69 | 27.98 | 28.64 | 8,305 | +0.29(+1.01%) |
Sep 01, 2010 | 27.53 | 28.41 | 27.44 | 28.35 | 41,025,136 | +1.65(+6.19%) |
Aug 31, 2010 | 26.71 | 27.16 | 26.00 | 26.70 | 89,386 | +0.42(+1.61%) |
Aug 30, 2010 | 26.46 | 26.77 | 26.25 | 26.28 | 22,860,676 | -0.22(-0.83%) |
Aug 27, 2010 | 26.42 | 26.52 | 25.12 | 26.50 | 36,750,476 | +0.94(+3.67%) |
Aug 26, 2010 | 25.53 | 25.67 | 24.97 | 25.56 | 2,205,756 | +0.75(+3.03%) |
Aug 25, 2010 | 24.69 | 24.89 | 24.45 | 24.81 | 5,363 | -0.28(-1.10%) |
Aug 24, 2010 | 25.08 | 25.44 | 24.76 | 25.08 | 41,006,112 | -1.10(-4.21%) |
Aug 23, 2010 | 26.83 | 26.85 | 26.13 | 26.18 | 17,120,866 | -0.38(-1.42%) |
Aug 20, 2010 | 26.52 | 26.70 | 26.15 | 26.56 | 26,646,864 | -0.27(-1.00%) |
Aug 19, 2010 | 27.22 | 27.65 | 26.65 | 26.83 | 6,459 | -0.42(-1.54%) |
Aug 18, 2010 | 27.06 | 27.48 | 26.81 | 27.25 | 18,520,372 | +0.15(+0.54%) |
Aug 17, 2010 | 26.99 | 27.54 | 26.91 | 27.10 | 14,985 | +0.82(+3.11%) |
Aug 16, 2010 | 26.37 | 26.68 | 26.17 | 26.28 | 17,057,780 | +0.21(+0.80%) |
Aug 13, 2010 | 26.08 | 26.23 | 25.83 | 26.08 | 17,257,206 | -0.12(-0.45%) |
Aug 12, 2010 | 25.84 | 26.54 | 25.73 | 26.20 | 25,407,474 | +0.13(+0.50%) |
Aug 11, 2010 | 26.35 | 26.48 | 25.86 | 26.07 | 31,887,532 | -1.06(-3.91%) |
Aug 10, 2010 | 27.19 | 27.47 | 26.87 | 27.13 | 39,787 | -0.68(-2.46%) |
Aug 09, 2010 | 28.03 | 28.13 | 27.55 | 27.81 | 14,397,913 | +0.04(+0.16%) |
Aug 06, 2010 | 27.77 | 28.38 | 27.31 | 27.77 | 31,643,214 | +0.20(+0.73%) |
Aug 05, 2010 | 27.86 | 27.86 | 27.20 | 27.57 | 25,935,454 | -0.35(-1.24%) |
Aug 04, 2010 | 27.67 | 28.01 | 27.23 | 27.91 | 4,388 | +0.36(+1.31%) |
Aug 03, 2010 | 27.59 | 27.72 | 27.19 | 27.55 | 8,464 | -0.29(-1.03%) |
Aug 02, 2010 | 27.25 | 27.96 | 27.20 | 27.84 | 34,981,504 | +1.21(+4.56%) |
Jul 30, 2010 | 26.62 | 26.71 | 25.81 | 26.62 | 29,981,712 | +0.30(+1.13%) |
Jul 29, 2010 | 26.53 | 26.98 | 26.06 | 26.33 | 8,480 | +0.13(+0.51%) |
Jul 28, 2010 | 26.19 | 26.64 | 25.83 | 26.19 | 2,539 | +0.20(+0.79%) |
Jul 27, 2010 | 25.99 | 26.79 | 25.54 | 25.99 | 38,871 | -0.52(-1.98%) |
Jul 26, 2010 | 26.36 | 26.72 | 26.07 | 26.51 | 26,603,498 | +0.06(+0.22%) |
Jul 23, 2010 | 25.72 | 26.56 | 25.59 | 26.45 | 40,300,672 | +0.86(+3.34%) |
Jul 22, 2010 | 25.29 | 26.04 | 25.21 | 25.60 | 66,965 | +1.01(+4.12%) |
Jul 21, 2010 | 25.15 | 25.44 | 24.35 | 24.58 | 61,266,640 | +0.65(+2.71%) |
Jul 20, 2010 | 23.94 | 24.24 | 22.50 | 23.94 | 45,205,980 | +1.29(+5.69%) |
Jul 19, 2010 | 22.50 | 22.86 | 22.33 | 22.65 | 23,847,858 | +0.29(+1.30%) |
Jul 16, 2010 | 22.36 | 23.43 | 22.30 | 22.36 | 37,469,208 | -0.82(-3.52%) |
Jul 15, 2010 | 23.72 | 23.73 | 23.01 | 23.17 | 29,763,116 | -0.52(-2.18%) |
Jul 14, 2010 | 23.72 | 24.09 | 23.45 | 23.69 | 14,050 | -0.17(-0.72%) |
Jul 13, 2010 | 24.10 | 24.17 | 23.53 | 23.86 | 58,159 | +0.39(+1.66%) |
Jul 12, 2010 | 24.23 | 24.30 | 23.23 | 23.47 | 45,718,524 | -1.02(-4.18%) |
Jul 09, 2010 | 24.50 | 24.56 | 23.35 | 24.50 | 32,002,426 | +1.05(+4.46%) |
Jul 08, 2010 | 23.67 | 23.90 | 23.08 | 23.45 | 39,217 | +0.07(+0.32%) |
Jul 07, 2010 | 22.23 | 23.37 | 21.99 | 23.37 | 37,874,460 | +1.40(+6.37%) |
Jul 06, 2010 | 22.50 | 22.90 | 21.67 | 21.98 | 9,561 | +0.24(+1.11%) |
Jul 02, 2010 | 21.73 | 22.15 | 21.49 | 21.73 | 27,197,286 | +0.17(+0.77%) |