Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 32.06 | 32.75 | 31.62 | 32.05 | 28,845,358 | -0.31(-0.94%) |
Sep 29, 2010 | 32.64 | 33.01 | 32.16 | 32.36 | 2,842 | -0.31(-0.95%) |
Sep 28, 2010 | 32.54 | 32.79 | 31.84 | 32.67 | 38,078 | +0.18(+0.54%) |
Sep 27, 2010 | 32.47 | 32.77 | 32.20 | 32.49 | 18,555,540 | -0.02(-0.06%) |
Sep 24, 2010 | 32.29 | 32.84 | 32.20 | 32.51 | 25,984,608 | +0.89(+2.83%) |
Sep 23, 2010 | 31.62 | 32.00 | 30.76 | 31.62 | 30,605,630 | -0.11(-0.33%) |
Sep 22, 2010 | 31.39 | 32.04 | 31.35 | 31.73 | 28,482,980 | +0.57(+1.83%) |
Sep 21, 2010 | 31.33 | 31.34 | 30.39 | 31.15 | 11,187 | -0.14(-0.43%) |
Sep 20, 2010 | 30.83 | 31.45 | 30.73 | 31.29 | 28,784,762 | +0.61(+1.99%) |
Sep 17, 2010 | 30.68 | 30.91 | 30.46 | 30.68 | 18,799,304 | +0.12(+0.39%) |
Sep 15, 2010 | 30.39 | 30.58 | 30.04 | 30.56 | 26,590,460 | -0.02(-0.05%) |
Sep 14, 2010 | 30.50 | 30.97 | 30.30 | 30.57 | 38,366 | -0.13(-0.41%) |
Sep 13, 2010 | 30.25 | 30.94 | 30.20 | 30.70 | 26,744,514 | +0.93(+3.11%) |
Sep 10, 2010 | 29.33 | 29.86 | 29.21 | 29.77 | 19,853,948 | +0.43(+1.47%) |
Sep 09, 2010 | 29.86 | 29.95 | 29.09 | 29.34 | 26,222 | -0.37(-1.24%) |
Sep 08, 2010 | 29.43 | 30.03 | 29.30 | 29.71 | 183,090 | +0.48(+1.64%) |
Sep 07, 2010 | 29.05 | 29.58 | 28.68 | 29.23 | 13,971 | -0.26(-0.88%) |
Sep 03, 2010 | 29.40 | 29.64 | 29.20 | 29.49 | 28,703,452 | +0.60(+2.07%) |
Sep 02, 2010 | 28.50 | 28.94 | 28.23 | 28.89 | 8,233 | +0.29(+1.01%) |
Sep 01, 2010 | 27.77 | 28.66 | 27.68 | 28.60 | 40,669,336 | +1.67(+6.19%) |
Aug 31, 2010 | 26.95 | 27.40 | 26.23 | 26.94 | 88,611 | +0.43(+1.61%) |
Aug 30, 2010 | 26.69 | 27.01 | 26.48 | 26.51 | 22,662,410 | -0.22(-0.83%) |
Aug 27, 2010 | 26.65 | 26.75 | 25.34 | 26.73 | 36,431,748 | +0.95(+3.67%) |
Aug 26, 2010 | 25.75 | 25.90 | 25.19 | 25.78 | 2,186,626 | +0.76(+3.03%) |
Aug 25, 2010 | 24.90 | 25.10 | 24.67 | 25.02 | 5,316 | -0.28(-1.10%) |
Aug 24, 2010 | 25.30 | 25.66 | 24.97 | 25.30 | 40,650,476 | -1.11(-4.21%) |
Aug 23, 2010 | 27.06 | 27.09 | 26.36 | 26.41 | 16,972,382 | -0.38(-1.42%) |
Aug 20, 2010 | 26.75 | 26.94 | 26.38 | 26.79 | 26,415,764 | -0.27(-1.00%) |
Aug 19, 2010 | 27.46 | 27.89 | 26.88 | 27.06 | 6,403 | -0.42(-1.54%) |
Aug 18, 2010 | 27.30 | 27.72 | 27.04 | 27.49 | 18,359,748 | +0.15(+0.54%) |
Aug 17, 2010 | 27.23 | 27.78 | 27.15 | 27.34 | 14,856 | +0.83(+3.11%) |
Aug 16, 2010 | 26.60 | 26.91 | 26.40 | 26.51 | 16,909,842 | +0.21(+0.80%) |
Aug 13, 2010 | 26.30 | 26.46 | 26.06 | 26.30 | 17,107,538 | -0.12(-0.45%) |
Aug 12, 2010 | 26.06 | 26.77 | 25.96 | 26.42 | 25,187,122 | +0.13(+0.50%) |
Aug 11, 2010 | 26.58 | 26.71 | 26.09 | 26.29 | 31,610,978 | -1.07(-3.91%) |
Aug 10, 2010 | 27.43 | 27.71 | 27.10 | 27.36 | 39,442 | -0.69(-2.46%) |
Aug 09, 2010 | 28.27 | 28.38 | 27.79 | 28.05 | 14,273,044 | +0.04(+0.16%) |
Aug 06, 2010 | 28.01 | 28.62 | 27.55 | 28.01 | 31,368,780 | +0.20(+0.73%) |
Aug 05, 2010 | 28.10 | 28.10 | 27.44 | 27.81 | 25,710,522 | -0.35(-1.24%) |
Aug 04, 2010 | 27.91 | 28.25 | 27.47 | 28.16 | 4,349 | +0.36(+1.31%) |
Aug 03, 2010 | 27.83 | 27.96 | 27.42 | 27.79 | 8,390 | -0.29(-1.03%) |
Aug 02, 2010 | 27.48 | 28.20 | 27.43 | 28.08 | 34,678,116 | +1.22(+4.56%) |
Jul 30, 2010 | 26.86 | 26.94 | 26.03 | 26.86 | 29,721,688 | +0.30(+1.13%) |
Jul 29, 2010 | 26.76 | 27.21 | 26.29 | 26.56 | 8,406 | +0.14(+0.51%) |
Jul 28, 2010 | 26.42 | 26.87 | 26.06 | 26.42 | 2,517 | +0.21(+0.79%) |
Jul 27, 2010 | 26.21 | 27.03 | 25.76 | 26.21 | 38,534 | -0.53(-1.98%) |
Jul 26, 2010 | 26.59 | 26.95 | 26.30 | 26.74 | 26,372,772 | +0.06(+0.23%) |
Jul 23, 2010 | 25.95 | 26.80 | 25.81 | 26.68 | 39,951,152 | +0.86(+3.34%) |
Jul 22, 2010 | 25.52 | 26.27 | 25.43 | 25.82 | 66,384 | +1.02(+4.12%) |
Jul 21, 2010 | 25.37 | 25.66 | 24.57 | 24.80 | 60,735,292 | +0.65(+2.71%) |
Jul 20, 2010 | 24.15 | 24.45 | 22.70 | 24.15 | 44,813,920 | +1.30(+5.69%) |
Jul 19, 2010 | 22.70 | 23.06 | 22.53 | 22.85 | 23,641,032 | +0.29(+1.30%) |
Jul 16, 2010 | 22.55 | 23.63 | 22.49 | 22.55 | 37,144,244 | -0.82(-3.52%) |
Jul 15, 2010 | 23.93 | 23.94 | 23.21 | 23.38 | 29,504,988 | -0.52(-2.18%) |
Jul 14, 2010 | 23.92 | 24.30 | 23.65 | 23.90 | 13,928 | -0.17(-0.72%) |
Jul 13, 2010 | 24.31 | 24.39 | 23.73 | 24.07 | 57,655 | +0.45(+1.91%) |
Jul 12, 2010 | 24.38 | 24.45 | 23.37 | 23.62 | 45,430,064 | -1.03(-4.18%) |
Jul 09, 2010 | 24.65 | 24.71 | 23.50 | 24.65 | 31,800,506 | +1.05(+4.46%) |
Jul 08, 2010 | 23.82 | 24.05 | 23.22 | 23.60 | 38,969 | +0.07(+0.32%) |
Jul 07, 2010 | 22.37 | 23.52 | 22.13 | 23.52 | 37,635,492 | +1.41(+6.37%) |
Jul 06, 2010 | 22.64 | 23.05 | 21.81 | 22.11 | 9,501 | +0.24(+1.11%) |
Jul 02, 2010 | 21.87 | 22.29 | 21.63 | 21.87 | 27,025,686 | +0.17(+0.77%) |