Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 55.70 | 56.57 | 55.25 | 55.68 | 99,149,528 | -0.16(-0.29%) |
Sep 29, 2010 | 55.60 | 56.07 | 55.39 | 55.84 | 64,930,668 | +0.16(+0.28%) |
Sep 28, 2010 | 55.68 | 55.81 | 54.26 | 55.68 | 80,195,016 | +0.54(+0.99%) |
Sep 27, 2010 | 55.30 | 55.42 | 54.88 | 55.14 | 58,594,548 | -0.14(-0.25%) |
Sep 24, 2010 | 54.29 | 55.34 | 54.21 | 55.28 | 86,858,664 | +1.74(+3.25%) |
Sep 23, 2010 | 53.76 | 54.59 | 53.36 | 53.54 | 9,331 | -0.66(-1.21%) |
Sep 22, 2010 | 54.70 | 55.07 | 53.77 | 54.19 | 79,241,176 | -0.65(-1.19%) |
Sep 21, 2010 | 54.85 | 55.50 | 54.76 | 54.85 | 78,935,504 | -0.32(-0.59%) |
Sep 20, 2010 | 53.85 | 55.31 | 53.48 | 55.17 | 85,855,384 | +1.49(+2.78%) |
Sep 17, 2010 | 53.68 | 53.93 | 52.91 | 53.68 | 75,056,200 | -0.12(-0.23%) |
Sep 15, 2010 | 53.35 | 53.97 | 52.95 | 53.80 | 76,547,488 | +0.30(+0.57%) |
Sep 14, 2010 | 53.61 | 54.01 | 53.31 | 53.50 | 9,842 | -0.23(-0.43%) |
Sep 13, 2010 | 53.05 | 53.90 | 52.94 | 53.73 | 73,549,584 | +1.28(+2.43%) |
Sep 10, 2010 | 52.48 | 52.77 | 52.15 | 52.45 | 57,068,368 | +0.16(+0.31%) |
Sep 09, 2010 | 53.05 | 53.08 | 51.89 | 52.29 | 4,738 | +0.03(+0.06%) |
Sep 08, 2010 | 52.07 | 52.68 | 52.05 | 52.25 | 6,560 | +0.30(+0.59%) |
Sep 07, 2010 | 52.79 | 52.80 | 51.78 | 51.95 | 31,905 | -1.00(-1.90%) |
Sep 03, 2010 | 52.81 | 53.12 | 52.36 | 52.95 | 63,158,464 | +0.93(+1.79%) |
Sep 02, 2010 | 51.44 | 52.17 | 51.26 | 52.02 | 3,657,322 | +0.57(+1.10%) |
Sep 01, 2010 | 50.40 | 51.49 | 50.23 | 51.45 | 75,999,248 | +1.84(+3.72%) |
Aug 31, 2010 | 49.55 | 50.14 | 49.12 | 49.61 | 149,636 | -0.04(-0.08%) |
Aug 30, 2010 | 50.50 | 50.75 | 49.61 | 49.65 | 51,518,916 | +0.29(+0.58%) |
Aug 27, 2010 | 49.37 | 50.87 | 49.03 | 49.36 | 87,483,648 | -0.54(-1.09%) |
Aug 26, 2010 | 50.15 | 50.44 | 49.27 | 49.91 | 34,851 | +0.08(+0.17%) |
Aug 25, 2010 | 48.68 | 49.95 | 48.47 | 49.82 | 15,170 | +0.74(+1.51%) |
Aug 24, 2010 | 48.86 | 49.65 | 48.40 | 49.08 | 48,256 | -0.57(-1.14%) |
Aug 23, 2010 | 50.70 | 50.97 | 49.62 | 49.65 | 67,302,184 | -0.68(-1.36%) |
Aug 20, 2010 | 50.10 | 50.37 | 49.50 | 50.33 | 77,858,040 | +0.05(+0.10%) |
Aug 19, 2010 | 51.52 | 51.74 | 50.16 | 50.28 | 4,267,818 | -1.42(-2.74%) |
Aug 18, 2010 | 51.49 | 52.21 | 50.98 | 51.70 | 8,542,951 | +0.16(+0.30%) |
Aug 17, 2010 | 51.22 | 51.98 | 50.92 | 51.54 | 3,280 | +0.87(+1.72%) |
Aug 16, 2010 | 49.91 | 50.97 | 49.70 | 50.67 | 62,409,368 | +0.40(+0.80%) |
Aug 13, 2010 | 50.27 | 50.77 | 50.19 | 50.27 | 82,908,144 | -0.43(-0.84%) |
Aug 12, 2010 | 50.09 | 51.16 | 50.01 | 50.70 | 76,902,256 | -0.40(-0.79%) |
Aug 11, 2010 | 51.10 | 52.13 | 50.96 | 51.10 | 106,130,672 | -2.56(-4.77%) |
Aug 10, 2010 | 53.62 | 53.84 | 52.79 | 53.66 | 1,220,971 | -0.55(-1.02%) |
Aug 09, 2010 | 54.01 | 54.42 | 53.38 | 54.21 | 42,642,908 | +0.59(+1.11%) |
Aug 06, 2010 | 53.62 | 53.84 | 52.56 | 53.62 | 75,916,488 | -0.32(-0.60%) |
Aug 05, 2010 | 54.05 | 54.50 | 53.88 | 53.94 | 46,154,468 | -0.64(-1.18%) |
Aug 04, 2010 | 54.31 | 54.72 | 54.09 | 54.58 | 3,716 | +0.57(+1.05%) |
Aug 03, 2010 | 54.27 | 54.76 | 53.58 | 54.01 | 728 | -0.44(-0.80%) |
Aug 02, 2010 | 54.47 | 54.77 | 53.99 | 54.45 | 60,597,928 | +0.93(+1.74%) |
Jul 30, 2010 | 53.52 | 54.01 | 52.53 | 53.52 | 81,947,520 | +0.03(+0.06%) |
Jul 29, 2010 | 54.09 | 54.32 | 52.64 | 53.49 | 347,945 | -0.14(-0.26%) |
Jul 28, 2010 | 54.51 | 54.68 | 53.32 | 53.63 | 28,468 | -0.88(-1.62%) |
Jul 27, 2010 | 54.51 | 55.37 | 54.31 | 54.51 | 102,204,000 | -0.20(-0.36%) |
Jul 26, 2010 | 53.72 | 54.75 | 53.44 | 54.71 | 80,358,304 | +1.22(+2.28%) |
Jul 23, 2010 | 51.95 | 53.59 | 51.81 | 53.49 | 89,803,368 | +1.28(+2.46%) |
Jul 22, 2010 | 51.18 | 52.40 | 51.17 | 52.20 | 3,709,090 | +1.79(+3.56%) |
Jul 21, 2010 | 51.73 | 51.83 | 50.29 | 50.41 | 83,166,280 | -0.92(-1.80%) |
Jul 20, 2010 | 49.76 | 51.42 | 49.56 | 51.33 | 13,849 | +0.85(+1.68%) |
Jul 19, 2010 | 50.43 | 50.61 | 49.51 | 50.48 | 77,585,752 | +0.21(+0.43%) |
Jul 16, 2010 | 50.27 | 51.89 | 50.12 | 50.27 | 119,212,744 | -1.60(-3.08%) |
Jul 15, 2010 | 52.76 | 52.76 | 51.54 | 51.87 | 86,332,824 | -0.79(-1.50%) |
Jul 14, 2010 | 52.70 | 53.00 | 52.24 | 52.66 | 6,375 | -0.24(-0.45%) |
Jul 13, 2010 | 51.92 | 53.04 | 51.73 | 52.89 | 1,775,566 | +1.49(+2.91%) |
Jul 12, 2010 | 51.66 | 52.01 | 50.72 | 51.40 | 52,281,040 | -0.41(-0.79%) |
Jul 09, 2010 | 51.81 | 51.81 | 50.84 | 51.81 | 46,412,364 | +0.79(+1.55%) |
Jul 08, 2010 | 50.84 | 51.12 | 50.24 | 51.02 | 1,242,376 | +0.72(+1.44%) |
Jul 07, 2010 | 48.75 | 50.33 | 48.55 | 50.29 | 20,329 | +1.70(+3.49%) |
Jul 06, 2010 | 50.10 | 50.62 | 48.28 | 48.60 | 1,243,666 | -0.64(-1.30%) |
Jul 02, 2010 | 49.24 | 50.12 | 48.91 | 49.24 | 87,583,216 | -0.26(-0.52%) |