Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.68 | 32.16 | 31.47 | 31.73 | 50,803,124 | +0.58(+1.86%) |
Sep 29, 2010 | 30.76 | 31.29 | 30.72 | 31.15 | 20,628,768 | +0.17(+0.55%) |
Sep 28, 2010 | 31.42 | 31.53 | 30.72 | 30.98 | 32,732,560 | -0.37(-1.17%) |
Sep 27, 2010 | 31.16 | 31.63 | 31.03 | 31.35 | 19,928,694 | +0.03(+0.09%) |
Sep 24, 2010 | 30.90 | 31.61 | 30.83 | 31.32 | 32,176,646 | +0.63(+2.06%) |
Sep 23, 2010 | 30.19 | 30.75 | 30.06 | 30.68 | 28,728,256 | +0.25(+0.81%) |
Sep 22, 2010 | 30.61 | 30.76 | 30.02 | 30.44 | 22,984,352 | -0.15(-0.49%) |
Sep 21, 2010 | 30.38 | 30.84 | 30.31 | 30.59 | 23,846,054 | +0.35(+1.17%) |
Sep 20, 2010 | 29.93 | 30.30 | 29.93 | 30.23 | 21,685,786 | +0.34(+1.13%) |
Sep 17, 2010 | 29.61 | 30.05 | 29.48 | 29.90 | 45,142,452 | +0.39(+1.32%) |
Sep 15, 2010 | 28.89 | 29.67 | 28.83 | 29.51 | 27,017,832 | +0.61(+2.11%) |
Sep 14, 2010 | 28.72 | 29.09 | 28.53 | 28.90 | 18,305,384 | +0.08(+0.27%) |
Sep 13, 2010 | 28.78 | 29.07 | 28.64 | 28.82 | 23,855,338 | +0.41(+1.43%) |
Sep 10, 2010 | 28.84 | 28.85 | 28.17 | 28.41 | 21,477,354 | -0.34(-1.17%) |
Sep 09, 2010 | 28.93 | 28.98 | 28.48 | 28.75 | 17,341,208 | -0.01(-0.05%) |
Sep 08, 2010 | 28.57 | 28.92 | 28.56 | 28.77 | 20,019,736 | +0.25(+0.86%) |
Sep 07, 2010 | 28.20 | 28.70 | 28.06 | 28.52 | 26,355,194 | +0.13(+0.47%) |
Sep 03, 2010 | 28.32 | 28.45 | 27.95 | 28.39 | 20,182,398 | +0.25(+0.90%) |
Sep 02, 2010 | 27.90 | 28.14 | 27.73 | 28.13 | 18,030,802 | +0.30(+1.07%) |
Sep 01, 2010 | 27.39 | 28.22 | 27.36 | 27.84 | 39,245,676 | +0.91(+3.39%) |
Aug 31, 2010 | 26.84 | 27.25 | 26.58 | 26.92 | 25,675,354 | +0.01(+0.03%) |
Aug 30, 2010 | 26.99 | 27.25 | 26.92 | 26.92 | 16,942,108 | -0.25(-0.91%) |
Aug 27, 2010 | 27.06 | 27.31 | 26.53 | 27.16 | 23,137,000 | +0.25(+0.94%) |
Aug 26, 2010 | 27.18 | 27.29 | 26.70 | 26.91 | 20,636,026 | -0.13(-0.47%) |
Aug 25, 2010 | 26.48 | 27.23 | 26.47 | 27.04 | 26,658,138 | +0.43(+1.61%) |
Aug 24, 2010 | 26.86 | 26.92 | 26.41 | 26.61 | 22,501,204 | -0.35(-1.30%) |
Aug 23, 2010 | 27.41 | 27.59 | 26.87 | 26.96 | 18,502,740 | -0.26(-0.95%) |
Aug 20, 2010 | 26.66 | 27.34 | 26.58 | 27.22 | 27,381,830 | +0.56(+2.10%) |
Aug 19, 2010 | 27.10 | 27.17 | 26.38 | 26.66 | 30,846,370 | -0.65(-2.38%) |
Aug 18, 2010 | 27.35 | 27.57 | 27.01 | 27.31 | 19,309,106 | -0.07(-0.26%) |
Aug 17, 2010 | 27.25 | 27.83 | 27.23 | 27.38 | 31,909,978 | +0.35(+1.29%) |
Aug 16, 2010 | 26.50 | 27.20 | 26.19 | 27.03 | 20,306,408 | +0.48(+1.82%) |
Aug 13, 2010 | 26.58 | 26.82 | 26.46 | 26.54 | 23,411,932 | -0.20(-0.76%) |
Aug 12, 2010 | 26.46 | 27.20 | 26.44 | 26.75 | 27,997,144 | -0.78(-2.85%) |
Aug 11, 2010 | 27.42 | 27.59 | 26.89 | 27.53 | 30,671,698 | -0.29(-1.06%) |
Aug 10, 2010 | 27.63 | 27.98 | 27.33 | 27.82 | 24,532,070 | +0.02(+0.08%) |
Aug 09, 2010 | 27.19 | 27.94 | 27.16 | 27.80 | 26,757,118 | +0.77(+2.85%) |
Aug 06, 2010 | 26.72 | 27.27 | 26.54 | 27.03 | 22,581,780 | +0.10(+0.39%) |
Aug 05, 2010 | 26.73 | 27.07 | 26.66 | 26.93 | 12,840,721 | +0.05(+0.18%) |
Aug 04, 2010 | 26.85 | 27.01 | 26.59 | 26.88 | 14,223,812 | -0.02(-0.08%) |
Aug 03, 2010 | 26.99 | 27.14 | 26.79 | 26.90 | 14,667,518 | -0.21(-0.77%) |
Aug 02, 2010 | 26.81 | 27.28 | 26.59 | 27.11 | 20,816,072 | +0.48(+1.79%) |
Jul 30, 2010 | 26.76 | 26.85 | 26.41 | 26.64 | 31,626,182 | -0.49(-1.80%) |
Jul 29, 2010 | 27.52 | 27.57 | 26.76 | 27.13 | 30,680,088 | +0.01(+0.05%) |
Jul 28, 2010 | 27.52 | 27.58 | 27.01 | 27.11 | 17,809,940 | -0.32(-1.17%) |
Jul 27, 2010 | 27.59 | 27.63 | 27.37 | 27.43 | 18,009,394 | -0.01(-0.05%) |
Jul 26, 2010 | 27.08 | 27.47 | 27.08 | 27.45 | 18,873,350 | +0.11(+0.41%) |
Jul 23, 2010 | 27.30 | 27.74 | 27.13 | 27.33 | 45,015,916 | -0.02(-0.08%) |
Jul 22, 2010 | 26.82 | 27.64 | 26.79 | 27.36 | 80,202,768 | +2.06(+8.16%) |
Jul 21, 2010 | 25.78 | 25.88 | 25.05 | 25.29 | 32,809,480 | -0.41(-1.61%) |
Jul 20, 2010 | 25.24 | 25.73 | 25.00 | 25.71 | 24,397,500 | -0.01(-0.05%) |
Jul 19, 2010 | 25.36 | 25.94 | 25.32 | 25.72 | 28,388,080 | +0.57(+2.25%) |
Jul 16, 2010 | 25.86 | 26.03 | 25.00 | 25.15 | 35,468,628 | -0.64(-2.49%) |
Jul 15, 2010 | 25.87 | 25.96 | 25.45 | 25.80 | 26,945,912 | -0.01(-0.05%) |
Jul 14, 2010 | 25.35 | 25.94 | 25.17 | 25.81 | 44,560,724 | +0.66(+2.64%) |
Jul 13, 2010 | 24.84 | 25.17 | 24.72 | 25.15 | 30,660,010 | +0.59(+2.42%) |
Jul 12, 2010 | 24.30 | 24.71 | 24.14 | 24.55 | 33,945,856 | +0.83(+3.51%) |
Jul 09, 2010 | 23.82 | 23.88 | 23.47 | 23.72 | 17,894,100 | -0.01(-0.06%) |
Jul 08, 2010 | 23.63 | 23.77 | 23.26 | 23.73 | 27,687,766 | +0.38(+1.65%) |
Jul 07, 2010 | 22.96 | 23.41 | 22.69 | 23.35 | 22,877,890 | +0.51(+2.24%) |
Jul 06, 2010 | 22.84 | 23.31 | 22.70 | 22.84 | 27,585,490 | +0.20(+0.87%) |
Jul 02, 2010 | 22.29 | 22.86 | 22.14 | 22.64 | 23,299,320 | +0.29(+1.28%) |