Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 31.57 | 32.05 | 31.36 | 31.62 | 50,976,700 | +0.58(+1.86%) |
Sep 29, 2010 | 30.66 | 31.18 | 30.62 | 31.04 | 20,699,248 | +0.17(+0.55%) |
Sep 28, 2010 | 31.31 | 31.42 | 30.62 | 30.87 | 32,844,396 | -0.37(-1.17%) |
Sep 27, 2010 | 31.05 | 31.53 | 30.92 | 31.24 | 19,996,784 | +0.03(+0.09%) |
Sep 24, 2010 | 30.79 | 31.50 | 30.73 | 31.21 | 32,286,582 | +0.63(+2.06%) |
Sep 23, 2010 | 30.09 | 30.65 | 29.96 | 30.58 | 28,826,410 | +0.25(+0.81%) |
Sep 22, 2010 | 30.51 | 30.66 | 29.91 | 30.34 | 23,062,880 | -0.15(-0.49%) |
Sep 21, 2010 | 30.27 | 30.74 | 30.20 | 30.48 | 23,927,526 | +0.35(+1.17%) |
Sep 20, 2010 | 29.83 | 30.19 | 29.82 | 30.13 | 21,759,878 | +0.34(+1.13%) |
Sep 17, 2010 | 29.51 | 29.95 | 29.38 | 29.80 | 45,296,684 | +0.39(+1.32%) |
Sep 15, 2010 | 28.79 | 29.57 | 28.73 | 29.41 | 27,110,142 | +0.61(+2.11%) |
Sep 14, 2010 | 28.62 | 28.99 | 28.43 | 28.80 | 18,367,926 | +0.08(+0.27%) |
Sep 13, 2010 | 28.68 | 28.98 | 28.54 | 28.72 | 23,936,842 | +0.41(+1.43%) |
Sep 10, 2010 | 28.74 | 28.75 | 28.07 | 28.32 | 21,550,734 | -0.34(-1.17%) |
Sep 09, 2010 | 28.84 | 28.88 | 28.39 | 28.65 | 17,400,456 | -0.01(-0.05%) |
Sep 08, 2010 | 28.47 | 28.82 | 28.46 | 28.67 | 20,088,136 | +0.25(+0.86%) |
Sep 07, 2010 | 28.10 | 28.60 | 27.97 | 28.42 | 26,445,240 | +0.13(+0.47%) |
Sep 03, 2010 | 28.22 | 28.36 | 27.86 | 28.29 | 20,251,354 | +0.25(+0.90%) |
Sep 02, 2010 | 27.81 | 28.04 | 27.64 | 28.04 | 18,092,406 | +0.30(+1.07%) |
Sep 01, 2010 | 27.29 | 28.13 | 27.27 | 27.74 | 39,379,764 | +0.91(+3.39%) |
Aug 31, 2010 | 26.75 | 27.15 | 26.49 | 26.83 | 25,763,076 | +0.01(+0.03%) |
Aug 30, 2010 | 26.90 | 27.16 | 26.83 | 26.83 | 16,999,992 | -0.25(-0.91%) |
Aug 27, 2010 | 26.97 | 27.22 | 26.44 | 27.07 | 23,216,052 | +0.25(+0.94%) |
Aug 26, 2010 | 27.09 | 27.20 | 26.61 | 26.82 | 20,706,532 | -0.13(-0.47%) |
Aug 25, 2010 | 26.39 | 27.13 | 26.38 | 26.94 | 26,749,220 | +0.43(+1.61%) |
Aug 24, 2010 | 26.77 | 26.82 | 26.32 | 26.52 | 22,578,080 | -0.35(-1.30%) |
Aug 23, 2010 | 27.32 | 27.50 | 26.77 | 26.87 | 18,565,956 | -0.26(-0.95%) |
Aug 20, 2010 | 26.57 | 27.25 | 26.49 | 27.12 | 27,475,382 | +0.56(+2.10%) |
Aug 19, 2010 | 27.01 | 27.07 | 26.29 | 26.57 | 30,951,758 | -0.65(-2.38%) |
Aug 18, 2010 | 27.26 | 27.47 | 26.91 | 27.21 | 19,375,078 | -0.07(-0.26%) |
Aug 17, 2010 | 27.16 | 27.74 | 27.14 | 27.28 | 32,019,002 | +0.35(+1.29%) |
Aug 16, 2010 | 26.41 | 27.11 | 26.11 | 26.94 | 20,375,786 | +0.48(+1.82%) |
Aug 13, 2010 | 26.49 | 26.73 | 26.37 | 26.45 | 23,491,922 | -0.20(-0.76%) |
Aug 12, 2010 | 26.37 | 27.11 | 26.35 | 26.66 | 28,092,800 | -0.78(-2.85%) |
Aug 11, 2010 | 27.33 | 27.49 | 26.80 | 27.44 | 30,776,490 | -0.29(-1.06%) |
Aug 10, 2010 | 27.53 | 27.88 | 27.24 | 27.73 | 24,615,886 | +0.02(+0.08%) |
Aug 09, 2010 | 27.10 | 27.84 | 27.07 | 27.71 | 26,848,534 | +0.77(+2.85%) |
Aug 06, 2010 | 26.63 | 27.17 | 26.45 | 26.94 | 22,658,932 | +0.10(+0.39%) |
Aug 05, 2010 | 26.64 | 26.98 | 26.57 | 26.84 | 12,884,592 | +0.05(+0.18%) |
Aug 04, 2010 | 26.76 | 26.92 | 26.50 | 26.79 | 14,272,408 | -0.02(-0.08%) |
Aug 03, 2010 | 26.90 | 27.05 | 26.70 | 26.81 | 14,717,631 | -0.21(-0.77%) |
Aug 02, 2010 | 26.72 | 27.19 | 26.50 | 27.02 | 20,887,190 | +0.47(+1.79%) |
Jul 30, 2010 | 26.67 | 26.76 | 26.32 | 26.54 | 31,734,236 | -0.49(-1.80%) |
Jul 29, 2010 | 27.43 | 27.48 | 26.67 | 27.03 | 30,784,908 | +0.01(+0.05%) |
Jul 28, 2010 | 27.43 | 27.48 | 26.91 | 27.02 | 17,870,788 | -0.32(-1.17%) |
Jul 27, 2010 | 27.50 | 27.53 | 27.28 | 27.34 | 18,070,926 | -0.01(-0.05%) |
Jul 26, 2010 | 26.99 | 27.38 | 26.99 | 27.35 | 18,937,832 | +0.11(+0.41%) |
Jul 23, 2010 | 27.21 | 27.65 | 27.03 | 27.24 | 45,169,716 | -0.02(-0.08%) |
Jul 22, 2010 | 26.73 | 27.55 | 26.70 | 27.26 | 80,476,784 | +2.06(+8.16%) |
Jul 21, 2010 | 25.69 | 25.79 | 24.96 | 25.21 | 32,921,576 | -0.41(-1.61%) |
Jul 20, 2010 | 25.15 | 25.64 | 24.91 | 25.62 | 24,480,856 | -0.01(-0.05%) |
Jul 19, 2010 | 25.28 | 25.85 | 25.23 | 25.63 | 28,485,070 | +0.56(+2.25%) |
Jul 16, 2010 | 25.77 | 25.95 | 24.91 | 25.07 | 35,589,808 | -0.64(-2.49%) |
Jul 15, 2010 | 25.78 | 25.88 | 25.36 | 25.71 | 27,037,974 | -0.01(-0.05%) |
Jul 14, 2010 | 25.26 | 25.85 | 25.08 | 25.72 | 44,712,968 | +0.66(+2.64%) |
Jul 13, 2010 | 24.75 | 25.08 | 24.63 | 25.06 | 30,764,762 | +0.59(+2.42%) |
Jul 12, 2010 | 24.22 | 24.63 | 24.06 | 24.47 | 34,061,836 | +0.83(+3.51%) |
Jul 09, 2010 | 23.74 | 23.80 | 23.39 | 23.64 | 17,955,236 | -0.01(-0.06%) |
Jul 08, 2010 | 23.55 | 23.69 | 23.18 | 23.65 | 27,782,364 | +0.38(+1.65%) |
Jul 07, 2010 | 22.88 | 23.33 | 22.61 | 23.27 | 22,956,054 | +0.51(+2.24%) |
Jul 06, 2010 | 22.77 | 23.23 | 22.62 | 22.76 | 27,679,738 | +0.20(+0.87%) |
Jul 02, 2010 | 22.22 | 22.78 | 22.06 | 22.56 | 23,378,924 | +0.29(+1.28%) |