Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.70 | 32.18 | 31.49 | 31.74 | 50,778,072 | +0.58(+1.86%) |
Sep 29, 2010 | 30.78 | 31.30 | 30.73 | 31.16 | 20,618,594 | +0.17(+0.55%) |
Sep 28, 2010 | 31.43 | 31.54 | 30.73 | 30.99 | 32,716,418 | -0.37(-1.17%) |
Sep 27, 2010 | 31.17 | 31.65 | 31.04 | 31.36 | 19,918,866 | +0.03(+0.09%) |
Sep 24, 2010 | 30.91 | 31.63 | 30.85 | 31.33 | 32,160,778 | +0.63(+2.06%) |
Sep 23, 2010 | 30.21 | 30.77 | 30.07 | 30.70 | 28,714,090 | +0.25(+0.81%) |
Sep 22, 2010 | 30.63 | 30.78 | 30.03 | 30.45 | 22,973,018 | -0.15(-0.49%) |
Sep 21, 2010 | 30.39 | 30.86 | 30.32 | 30.60 | 23,834,294 | +0.35(+1.17%) |
Sep 20, 2010 | 29.95 | 30.31 | 29.94 | 30.25 | 21,675,092 | +0.34(+1.13%) |
Sep 17, 2010 | 29.62 | 30.07 | 29.50 | 29.91 | 45,120,188 | +0.39(+1.32%) |
Sep 15, 2010 | 28.91 | 29.69 | 28.84 | 29.52 | 27,004,508 | +0.61(+2.11%) |
Sep 14, 2010 | 28.73 | 29.10 | 28.54 | 28.91 | 18,296,356 | +0.08(+0.27%) |
Sep 13, 2010 | 28.79 | 29.09 | 28.65 | 28.84 | 23,843,572 | +0.41(+1.44%) |
Sep 10, 2010 | 28.85 | 28.86 | 28.18 | 28.43 | 21,466,764 | -0.34(-1.17%) |
Sep 09, 2010 | 28.95 | 28.99 | 28.50 | 28.77 | 17,332,656 | -0.01(-0.05%) |
Sep 08, 2010 | 28.58 | 28.93 | 28.58 | 28.78 | 20,009,864 | +0.25(+0.86%) |
Sep 07, 2010 | 28.21 | 28.71 | 28.08 | 28.53 | 26,342,196 | +0.13(+0.47%) |
Sep 03, 2010 | 28.33 | 28.47 | 27.96 | 28.40 | 20,172,444 | +0.25(+0.90%) |
Sep 02, 2010 | 27.91 | 28.15 | 27.75 | 28.15 | 18,021,910 | +0.30(+1.07%) |
Sep 01, 2010 | 27.40 | 28.24 | 27.37 | 27.85 | 39,226,324 | +0.91(+3.39%) |
Aug 31, 2010 | 26.85 | 27.26 | 26.59 | 26.94 | 25,662,692 | +0.01(+0.03%) |
Aug 30, 2010 | 27.00 | 27.27 | 26.93 | 26.93 | 16,933,752 | -0.25(-0.91%) |
Aug 27, 2010 | 27.08 | 27.32 | 26.54 | 27.18 | 23,125,590 | +0.25(+0.94%) |
Aug 26, 2010 | 27.20 | 27.30 | 26.71 | 26.92 | 20,625,850 | -0.13(-0.47%) |
Aug 25, 2010 | 26.49 | 27.24 | 26.48 | 27.05 | 26,644,992 | +0.43(+1.61%) |
Aug 24, 2010 | 26.87 | 26.93 | 26.42 | 26.62 | 22,490,108 | -0.35(-1.30%) |
Aug 23, 2010 | 27.43 | 27.61 | 26.88 | 26.97 | 18,493,618 | -0.26(-0.95%) |
Aug 20, 2010 | 26.67 | 27.36 | 26.59 | 27.23 | 27,368,330 | +0.56(+2.10%) |
Aug 19, 2010 | 27.12 | 27.18 | 26.40 | 26.67 | 30,831,160 | -0.65(-2.38%) |
Aug 18, 2010 | 27.36 | 27.58 | 27.02 | 27.32 | 19,299,586 | -0.07(-0.26%) |
Aug 17, 2010 | 27.26 | 27.85 | 27.24 | 27.39 | 31,894,244 | +0.35(+1.29%) |
Aug 16, 2010 | 26.51 | 27.22 | 26.21 | 27.04 | 20,296,396 | +0.48(+1.82%) |
Aug 13, 2010 | 26.59 | 26.83 | 26.47 | 26.56 | 23,400,388 | -0.20(-0.76%) |
Aug 12, 2010 | 26.47 | 27.22 | 26.45 | 26.76 | 27,983,340 | -0.78(-2.85%) |
Aug 11, 2010 | 27.43 | 27.60 | 26.90 | 27.54 | 30,656,574 | -0.29(-1.06%) |
Aug 10, 2010 | 27.64 | 27.99 | 27.35 | 27.84 | 24,519,974 | +0.02(+0.08%) |
Aug 09, 2010 | 27.20 | 27.95 | 27.17 | 27.82 | 26,743,924 | +0.77(+2.85%) |
Aug 06, 2010 | 26.73 | 27.28 | 26.56 | 27.05 | 22,570,646 | +0.11(+0.39%) |
Aug 05, 2010 | 26.74 | 27.08 | 26.68 | 26.94 | 12,834,390 | +0.05(+0.18%) |
Aug 04, 2010 | 26.87 | 27.02 | 26.60 | 26.89 | 14,216,798 | -0.02(-0.08%) |
Aug 03, 2010 | 27.01 | 27.15 | 26.80 | 26.91 | 14,660,286 | -0.21(-0.77%) |
Aug 02, 2010 | 26.82 | 27.29 | 26.61 | 27.12 | 20,805,808 | +0.48(+1.79%) |
Jul 30, 2010 | 26.77 | 26.87 | 26.42 | 26.65 | 31,610,588 | -0.49(-1.81%) |
Jul 29, 2010 | 27.54 | 27.59 | 26.77 | 27.14 | 30,664,960 | +0.01(+0.05%) |
Jul 28, 2010 | 27.54 | 27.59 | 27.02 | 27.12 | 17,801,158 | -0.32(-1.17%) |
Jul 27, 2010 | 27.61 | 27.64 | 27.38 | 27.45 | 18,000,514 | -0.01(-0.05%) |
Jul 26, 2010 | 27.10 | 27.49 | 27.10 | 27.46 | 18,864,044 | +0.11(+0.41%) |
Jul 23, 2010 | 27.31 | 27.75 | 27.14 | 27.35 | 44,993,720 | -0.02(-0.08%) |
Jul 22, 2010 | 26.83 | 27.66 | 26.80 | 27.37 | 80,163,216 | +2.06(+8.16%) |
Jul 21, 2010 | 25.79 | 25.89 | 25.06 | 25.30 | 32,793,304 | -0.41(-1.61%) |
Jul 20, 2010 | 25.25 | 25.74 | 25.01 | 25.72 | 24,385,472 | -0.01(-0.05%) |
Jul 19, 2010 | 25.37 | 25.95 | 25.33 | 25.73 | 28,374,084 | +0.57(+2.25%) |
Jul 16, 2010 | 25.87 | 26.05 | 25.01 | 25.16 | 35,451,140 | -0.64(-2.49%) |
Jul 15, 2010 | 25.89 | 25.98 | 25.46 | 25.81 | 26,932,626 | -0.01(-0.05%) |
Jul 14, 2010 | 25.36 | 25.96 | 25.18 | 25.82 | 44,538,752 | +0.66(+2.64%) |
Jul 13, 2010 | 24.85 | 25.18 | 24.73 | 25.16 | 30,644,892 | +0.59(+2.42%) |
Jul 12, 2010 | 24.31 | 24.72 | 24.15 | 24.56 | 33,929,120 | +0.83(+3.51%) |
Jul 09, 2010 | 23.83 | 23.89 | 23.49 | 23.73 | 17,885,276 | -0.01(-0.06%) |
Jul 08, 2010 | 23.65 | 23.79 | 23.27 | 23.74 | 27,674,114 | +0.38(+1.65%) |
Jul 07, 2010 | 22.97 | 23.42 | 22.70 | 23.36 | 22,866,610 | +0.51(+2.24%) |
Jul 06, 2010 | 22.86 | 23.32 | 22.71 | 22.85 | 27,571,888 | +0.20(+0.86%) |
Jul 02, 2010 | 22.30 | 22.87 | 22.15 | 22.65 | 23,287,832 | +0.29(+1.28%) |