Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 37.92 | 38.21 | 37.15 | 37.98 | 16,169,911 | -0.78(-2.01%) |
Sep 29, 2010 | 38.73 | 39.13 | 38.21 | 38.76 | 8,394,633 | -0.14(-0.37%) |
Sep 28, 2010 | 37.79 | 39.21 | 37.66 | 38.90 | 13,175,885 | +1.23(+3.26%) |
Sep 27, 2010 | 38.27 | 38.36 | 37.39 | 37.67 | 6,854,443 | -0.76(-1.98%) |
Sep 24, 2010 | 37.90 | 38.82 | 37.68 | 38.44 | 12,127,028 | +1.60(+4.35%) |
Sep 23, 2010 | 36.75 | 37.33 | 36.49 | 36.83 | 9,452,156 | -0.12(-0.33%) |
Sep 22, 2010 | 36.51 | 37.02 | 36.16 | 36.96 | 13,242,887 | +0.19(+0.52%) |
Sep 21, 2010 | 37.93 | 37.97 | 36.55 | 36.76 | 14,013,789 | -1.12(-2.96%) |
Sep 20, 2010 | 37.75 | 38.04 | 37.42 | 37.89 | 8,433,215 | +0.48(+1.28%) |
Sep 17, 2010 | 37.39 | 37.49 | 36.97 | 37.41 | 11,033,092 | -0.20(-0.53%) |
Sep 15, 2010 | 36.67 | 37.80 | 36.47 | 37.60 | 17,543,954 | +0.90(+2.45%) |
Sep 14, 2010 | 36.57 | 37.44 | 36.42 | 36.70 | 14,419,197 | +0.02(+0.04%) |
Sep 13, 2010 | 35.82 | 36.78 | 35.74 | 36.69 | 11,410,549 | +1.35(+3.82%) |
Sep 10, 2010 | 35.17 | 35.67 | 34.87 | 35.34 | 8,253,275 | +0.00(+0.00%) |
Sep 09, 2010 | 35.90 | 36.53 | 35.30 | 35.34 | 10,462,751 | -0.08(-0.22%) |
Sep 08, 2010 | 34.22 | 35.85 | 34.22 | 35.41 | 17,970,288 | +1.26(+3.68%) |
Sep 07, 2010 | 33.36 | 34.32 | 33.36 | 34.16 | 9,765,480 | +0.56(+1.66%) |
Sep 03, 2010 | 33.18 | 33.81 | 33.05 | 33.60 | 8,546,081 | +0.75(+2.28%) |
Sep 02, 2010 | 32.24 | 32.96 | 31.94 | 32.85 | 8,882,113 | +0.88(+2.77%) |
Sep 01, 2010 | 31.28 | 32.23 | 31.07 | 31.97 | 11,275,039 | +1.17(+3.79%) |
Aug 31, 2010 | 30.70 | 31.02 | 30.47 | 30.80 | 7,659,528 | -0.11(-0.37%) |
Aug 30, 2010 | 31.39 | 31.88 | 30.82 | 30.91 | 8,646,449 | -0.70(-2.22%) |
Aug 27, 2010 | 30.51 | 31.77 | 30.21 | 31.62 | 13,990,063 | +1.34(+4.43%) |
Aug 26, 2010 | 30.26 | 30.52 | 29.91 | 30.27 | 9,399,336 | +0.30(+0.99%) |
Aug 25, 2010 | 29.95 | 30.25 | 29.67 | 29.98 | 9,081,976 | -0.17(-0.56%) |
Aug 24, 2010 | 30.40 | 30.56 | 30.01 | 30.14 | 9,781,338 | -0.71(-2.30%) |
Aug 23, 2010 | 31.12 | 31.79 | 30.59 | 30.85 | 8,815,065 | -0.06(-0.20%) |
Aug 20, 2010 | 30.93 | 31.49 | 30.55 | 30.91 | 9,595,887 | -0.13(-0.42%) |
Aug 19, 2010 | 29.31 | 31.23 | 29.27 | 31.04 | 29,889,978 | +1.05(+3.51%) |
Aug 18, 2010 | 29.56 | 30.15 | 28.98 | 29.99 | 14,322,458 | +0.51(+1.73%) |
Aug 17, 2010 | 29.74 | 30.10 | 29.43 | 29.48 | 9,009,125 | +0.01(+0.03%) |
Aug 16, 2010 | 28.85 | 29.82 | 28.72 | 29.47 | 7,791,054 | +0.38(+1.31%) |
Aug 13, 2010 | 28.86 | 29.80 | 28.66 | 29.09 | 14,886,992 | +0.43(+1.49%) |
Aug 12, 2010 | 29.53 | 30.36 | 28.25 | 28.66 | 23,945,594 | -2.74(-8.72%) |
Aug 11, 2010 | 31.16 | 31.53 | 30.52 | 31.40 | 10,396,779 | -0.40(-1.25%) |
Aug 10, 2010 | 32.69 | 32.74 | 31.17 | 31.80 | 11,557,224 | -0.93(-2.84%) |
Aug 09, 2010 | 33.07 | 33.22 | 32.58 | 32.73 | 6,238,659 | -0.15(-0.46%) |
Aug 06, 2010 | 32.69 | 33.00 | 32.23 | 32.88 | 7,372,408 | -0.47(-1.40%) |
Aug 05, 2010 | 33.86 | 33.90 | 33.06 | 33.35 | 7,030,954 | -0.69(-2.04%) |
Aug 04, 2010 | 33.64 | 34.24 | 33.60 | 34.04 | 6,833,994 | +0.58(+1.73%) |
Aug 03, 2010 | 33.56 | 33.74 | 32.80 | 33.46 | 8,000,162 | -0.10(-0.30%) |
Aug 02, 2010 | 32.66 | 33.69 | 32.53 | 33.56 | 7,194,669 | +1.30(+4.02%) |
Jul 30, 2010 | 32.04 | 32.44 | 31.80 | 32.26 | 5,510,270 | -0.09(-0.28%) |
Jul 29, 2010 | 33.19 | 33.28 | 32.01 | 32.36 | 7,529,972 | -0.57(-1.74%) |
Jul 28, 2010 | 33.29 | 33.45 | 32.66 | 32.93 | 5,169,877 | -0.44(-1.33%) |
Jul 27, 2010 | 33.58 | 33.75 | 32.97 | 33.37 | 6,889,883 | -0.21(-0.64%) |
Jul 26, 2010 | 32.71 | 33.70 | 32.54 | 33.58 | 7,871,832 | +0.70(+2.13%) |
Jul 23, 2010 | 31.74 | 32.93 | 31.72 | 32.88 | 10,769,639 | +0.87(+2.72%) |
Jul 22, 2010 | 30.88 | 32.03 | 30.86 | 32.01 | 8,267,057 | +1.63(+5.37%) |
Jul 21, 2010 | 31.27 | 31.27 | 30.28 | 30.38 | 8,039,016 | -1.21(-3.82%) |
Jul 20, 2010 | 30.66 | 31.59 | 30.33 | 31.59 | 7,287,265 | +0.30(+0.95%) |
Jul 19, 2010 | 31.04 | 31.40 | 30.61 | 31.29 | 6,989,216 | +0.40(+1.28%) |
Jul 16, 2010 | 31.04 | 31.20 | 30.61 | 30.89 | 10,870,161 | -0.18(-0.56%) |
Jul 15, 2010 | 30.77 | 31.16 | 30.64 | 31.07 | 9,425,155 | +0.31(+1.02%) |
Jul 14, 2010 | 30.27 | 31.23 | 30.20 | 30.75 | 7,372,134 | +0.58(+1.92%) |
Jul 13, 2010 | 29.97 | 30.36 | 29.63 | 30.17 | 6,436,022 | +0.46(+1.54%) |
Jul 12, 2010 | 29.60 | 30.11 | 29.18 | 29.72 | 6,542,776 | +0.15(+0.52%) |
Jul 09, 2010 | 29.14 | 29.73 | 29.14 | 29.56 | 6,147,347 | -0.10(-0.33%) |
Jul 08, 2010 | 30.43 | 30.50 | 29.20 | 29.66 | 9,824,660 | -0.54(-1.79%) |
Jul 07, 2010 | 28.45 | 30.25 | 28.27 | 30.21 | 10,494,338 | +1.89(+6.68%) |
Jul 06, 2010 | 28.71 | 28.87 | 27.96 | 28.31 | 6,925,540 | -0.01(-0.03%) |
Jul 02, 2010 | 29.10 | 29.10 | 27.98 | 28.32 | 6,830,275 | -0.75(-2.57%) |