Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 36.05 | 36.63 | 35.86 | 36.05 | 46,271,028 | -0.27(-0.75%) |
Sep 29, 2010 | 36.38 | 36.51 | 36.20 | 36.32 | 28,515,188 | -0.06(-0.16%) |
Sep 28, 2010 | 36.25 | 36.46 | 35.87 | 36.38 | 761 | +0.21(+0.58%) |
Sep 27, 2010 | 36.34 | 36.37 | 36.13 | 36.17 | 20,051,632 | -0.18(-0.51%) |
Sep 24, 2010 | 36.06 | 36.42 | 36.03 | 36.35 | 32,056,068 | +0.98(+2.78%) |
Sep 23, 2010 | 35.35 | 35.71 | 35.28 | 35.37 | 31,115,198 | -0.39(-1.08%) |
Sep 22, 2010 | 35.92 | 36.11 | 35.66 | 35.75 | 32,911,354 | -0.05(-0.13%) |
Sep 21, 2010 | 35.82 | 36.09 | 35.48 | 35.80 | 9,140 | -0.01(-0.04%) |
Sep 20, 2010 | 35.39 | 35.88 | 35.29 | 35.81 | 26,272,062 | +0.61(+1.73%) |
Sep 17, 2010 | 35.20 | 35.43 | 35.01 | 35.20 | 28,892,764 | -0.34(-0.96%) |
Sep 15, 2010 | 35.30 | 35.58 | 35.14 | 35.54 | 30,339,320 | +0.01(+0.04%) |
Sep 14, 2010 | 35.17 | 35.67 | 35.06 | 35.53 | 31,890,356 | +0.24(+0.67%) |
Sep 13, 2010 | 35.14 | 35.32 | 35.09 | 35.29 | 35,340,056 | +0.63(+1.82%) |
Sep 10, 2010 | 34.57 | 34.70 | 34.53 | 34.66 | 15,520,451 | +0.10(+0.30%) |
Sep 09, 2010 | 34.79 | 34.79 | 34.40 | 34.56 | 21,609,630 | +0.32(+0.94%) |
Sep 08, 2010 | 34.21 | 34.49 | 34.19 | 34.24 | 20,448,640 | +0.26(+0.77%) |
Sep 07, 2010 | 34.20 | 34.22 | 33.96 | 33.98 | 27,384,530 | -0.48(-1.39%) |
Sep 03, 2010 | 34.42 | 34.56 | 34.23 | 34.45 | 24,469,158 | +0.32(+0.92%) |
Sep 02, 2010 | 33.94 | 34.14 | 33.83 | 34.14 | 22,341,740 | +0.19(+0.56%) |
Sep 01, 2010 | 33.58 | 34.07 | 33.52 | 33.95 | 38,848,824 | +1.17(+3.56%) |
Aug 31, 2010 | 32.78 | 33.00 | 32.52 | 32.78 | 45,115 | +0.07(+0.22%) |
Aug 30, 2010 | 32.94 | 33.08 | 32.71 | 32.71 | 27,949,416 | -0.45(-1.37%) |
Aug 27, 2010 | 33.10 | 33.20 | 32.48 | 33.16 | 25,615,634 | +0.35(+1.06%) |
Aug 26, 2010 | 32.81 | 32.91 | 32.43 | 32.81 | 2,742 | +0.28(+0.85%) |
Aug 25, 2010 | 32.22 | 32.60 | 32.05 | 32.54 | 28,666,158 | +0.03(+0.10%) |
Aug 24, 2010 | 32.51 | 32.73 | 32.27 | 32.51 | 33,000,912 | -0.45(-1.37%) |
Aug 23, 2010 | 33.19 | 33.40 | 32.95 | 32.96 | 20,309,396 | -0.07(-0.20%) |
Aug 20, 2010 | 33.02 | 33.10 | 32.82 | 33.02 | 24,934,176 | -0.35(-1.04%) |
Aug 19, 2010 | 33.94 | 34.03 | 33.21 | 33.37 | 6,921 | -0.54(-1.61%) |
Aug 18, 2010 | 34.02 | 34.15 | 33.78 | 33.92 | 21,542,530 | -0.01(-0.04%) |
Aug 17, 2010 | 33.93 | 34.12 | 33.74 | 33.93 | 20,749,112 | +0.37(+1.12%) |
Aug 16, 2010 | 33.29 | 33.68 | 33.20 | 33.56 | 25,342,354 | +0.27(+0.81%) |
Aug 13, 2010 | 33.29 | 33.59 | 33.27 | 33.29 | 28,746,354 | -0.12(-0.35%) |
Aug 12, 2010 | 33.15 | 33.51 | 33.15 | 33.40 | 33,575,320 | -0.04(-0.12%) |
Aug 11, 2010 | 33.94 | 33.94 | 33.39 | 33.44 | 7,617 | -1.31(-3.78%) |
Aug 10, 2010 | 34.74 | 35.20 | 34.51 | 34.76 | 3,007 | -0.56(-1.60%) |
Aug 09, 2010 | 35.37 | 35.41 | 35.24 | 35.32 | 20,687,874 | +0.04(+0.11%) |
Aug 06, 2010 | 35.28 | 35.31 | 34.85 | 35.28 | 27,545,410 | +0.10(+0.30%) |
Aug 05, 2010 | 35.07 | 35.18 | 34.89 | 35.18 | 20,046,342 | -0.03(-0.07%) |
Aug 04, 2010 | 35.12 | 35.29 | 34.93 | 35.20 | 24,209,686 | +0.03(+0.09%) |
Aug 03, 2010 | 35.06 | 35.29 | 34.89 | 35.17 | 28,005,528 | -0.05(-0.15%) |
Aug 02, 2010 | 34.85 | 35.28 | 34.76 | 35.22 | 30,860,604 | +1.15(+3.37%) |
Jul 30, 2010 | 34.06 | 34.30 | 33.74 | 34.07 | 38,491,092 | -0.10(-0.31%) |
Jul 29, 2010 | 34.51 | 34.66 | 33.88 | 34.18 | 30,947,002 | +0.16(+0.46%) |
Jul 28, 2010 | 34.11 | 34.21 | 33.92 | 34.02 | 28,142,346 | -0.18(-0.52%) |
Jul 27, 2010 | 34.30 | 34.33 | 33.94 | 34.20 | 47,293,756 | +0.10(+0.29%) |
Jul 26, 2010 | 33.68 | 34.11 | 33.60 | 34.10 | 44,813,988 | +0.24(+0.70%) |
Jul 23, 2010 | 33.42 | 33.87 | 33.31 | 33.86 | 40,141,108 | +0.39(+1.18%) |
Jul 22, 2010 | 33.16 | 33.59 | 33.16 | 33.47 | 38,714,500 | +1.09(+3.37%) |
Jul 21, 2010 | 32.96 | 32.98 | 32.28 | 32.38 | 27,800,660 | -0.60(-1.81%) |
Jul 20, 2010 | 32.26 | 33.02 | 32.24 | 32.98 | 26,886,788 | +0.22(+0.68%) |
Jul 19, 2010 | 32.81 | 32.93 | 32.48 | 32.75 | 23,376,030 | +0.21(+0.65%) |
Jul 16, 2010 | 32.54 | 33.23 | 32.50 | 32.54 | 44,320,968 | -0.80(-2.40%) |
Jul 15, 2010 | 33.53 | 33.68 | 33.10 | 33.35 | 33,121,686 | -0.11(-0.33%) |
Jul 14, 2010 | 33.19 | 33.49 | 33.10 | 33.46 | 25,953,726 | +0.12(+0.35%) |
Jul 13, 2010 | 33.15 | 33.42 | 33.09 | 33.34 | 304 | +0.69(+2.11%) |
Jul 12, 2010 | 32.59 | 32.81 | 32.50 | 32.65 | 29,726,958 | -0.21(-0.64%) |
Jul 09, 2010 | 32.86 | 32.87 | 32.48 | 32.86 | 30,175,046 | +0.03(+0.10%) |
Jul 08, 2010 | 32.62 | 32.83 | 32.38 | 32.83 | 46,776,656 | +0.32(+0.97%) |
Jul 07, 2010 | 31.72 | 32.55 | 31.68 | 32.51 | 47,373,980 | +0.98(+3.12%) |
Jul 06, 2010 | 31.79 | 32.03 | 31.31 | 31.53 | 761 | +0.62(+2.00%) |
Jul 02, 2010 | 30.91 | 31.28 | 30.70 | 30.91 | 37,447,228 | -0.07(-0.21%) |