Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 36.41 | 36.79 | 36.22 | 36.41 | 43,209,940 | +0.12(+0.33%) |
Sep 29, 2010 | 36.40 | 36.54 | 36.10 | 36.29 | 20,072 | -0.28(-0.76%) |
Sep 28, 2010 | 36.31 | 36.68 | 36.10 | 36.57 | 6,011 | +0.21(+0.57%) |
Sep 27, 2010 | 36.53 | 36.58 | 36.34 | 36.36 | 28,245,478 | -0.02(-0.06%) |
Sep 24, 2010 | 36.24 | 36.61 | 36.15 | 36.38 | 42,675,580 | +0.35(+0.98%) |
Sep 23, 2010 | 36.03 | 36.28 | 35.88 | 36.03 | 10,782 | -0.18(-0.49%) |
Sep 22, 2010 | 36.27 | 36.53 | 36.18 | 36.21 | 30,760,978 | -0.05(-0.15%) |
Sep 21, 2010 | 36.33 | 36.47 | 36.09 | 36.26 | 34,834,404 | -0.01(-0.02%) |
Sep 20, 2010 | 35.97 | 36.43 | 35.91 | 36.27 | 36,992,176 | +0.45(+1.27%) |
Sep 17, 2010 | 35.81 | 36.12 | 35.72 | 35.81 | 44,885,364 | -0.13(-0.36%) |
Sep 15, 2010 | 35.80 | 35.96 | 35.57 | 35.94 | 31,855,456 | -0.01(-0.02%) |
Sep 14, 2010 | 35.85 | 36.14 | 35.80 | 35.95 | 21,889 | +0.01(+0.02%) |
Sep 13, 2010 | 36.17 | 36.25 | 35.67 | 35.94 | 39,276,944 | -0.12(-0.33%) |
Sep 10, 2010 | 36.17 | 36.23 | 35.91 | 36.06 | 24,590,900 | +0.09(+0.25%) |
Sep 09, 2010 | 36.24 | 36.29 | 35.89 | 35.97 | 28,045,882 | +0.18(+0.49%) |
Sep 08, 2010 | 35.74 | 36.10 | 35.72 | 35.80 | 68,169 | +0.12(+0.33%) |
Sep 07, 2010 | 35.88 | 35.98 | 35.62 | 35.68 | 31,820 | -0.45(-1.26%) |
Sep 03, 2010 | 36.06 | 36.30 | 35.80 | 36.13 | 37,308,496 | +0.15(+0.43%) |
Sep 02, 2010 | 35.64 | 35.98 | 35.57 | 35.98 | 1,722 | +0.09(+0.25%) |
Sep 01, 2010 | 35.38 | 35.92 | 35.19 | 35.89 | 44,582,108 | +0.99(+2.84%) |
Aug 31, 2010 | 34.88 | 35.08 | 34.47 | 34.90 | 81,090 | +0.12(+0.34%) |
Aug 30, 2010 | 35.09 | 35.29 | 34.78 | 34.78 | 27,591,488 | +0.35(+1.03%) |
Aug 27, 2010 | 34.98 | 35.33 | 34.20 | 34.43 | 47,996,632 | -0.28(-0.80%) |
Aug 26, 2010 | 34.53 | 35.06 | 34.37 | 34.70 | 22,920 | -0.01(-0.02%) |
Aug 25, 2010 | 34.58 | 35.00 | 34.42 | 34.71 | 569,706 | -0.02(-0.05%) |
Aug 24, 2010 | 34.74 | 35.03 | 34.64 | 34.73 | 99,772 | -0.33(-0.94%) |
Aug 23, 2010 | 34.75 | 35.38 | 34.70 | 35.06 | 36,213,396 | +0.36(+1.04%) |
Aug 20, 2010 | 34.78 | 34.81 | 34.50 | 34.70 | 35,662,480 | -0.24(-0.67%) |
Aug 19, 2010 | 35.31 | 35.39 | 34.70 | 34.93 | 28,289 | -0.51(-1.43%) |
Aug 18, 2010 | 35.75 | 35.78 | 35.14 | 35.44 | 20,769 | -0.39(-1.10%) |
Aug 17, 2010 | 35.64 | 36.04 | 35.44 | 35.84 | 33,260 | +0.55(+1.57%) |
Aug 16, 2010 | 35.12 | 35.50 | 34.91 | 35.28 | 24,271,188 | -0.02(-0.05%) |
Aug 13, 2010 | 35.30 | 35.62 | 35.24 | 35.30 | 24,873,948 | -0.19(-0.53%) |
Aug 12, 2010 | 35.18 | 35.68 | 35.09 | 35.49 | 28,780,124 | -0.09(-0.27%) |
Aug 11, 2010 | 35.68 | 35.74 | 35.47 | 35.58 | 41,188,240 | -0.57(-1.57%) |
Aug 10, 2010 | 36.15 | 36.37 | 35.95 | 36.15 | 16,794 | -0.38(-1.05%) |
Aug 09, 2010 | 36.60 | 36.66 | 36.38 | 36.53 | 25,180,578 | +0.28(+0.77%) |
Aug 06, 2010 | 36.25 | 36.56 | 35.83 | 36.25 | 39,481,760 | -0.43(-1.18%) |
Aug 05, 2010 | 36.44 | 36.69 | 36.18 | 36.69 | 34,161,324 | -0.01(-0.02%) |
Aug 04, 2010 | 36.77 | 36.79 | 36.43 | 36.69 | 3,148 | +0.00(+0.00%) |
Aug 03, 2010 | 36.26 | 36.85 | 36.20 | 36.69 | 31,106 | +0.46(+1.26%) |
Aug 02, 2010 | 35.48 | 36.29 | 35.46 | 36.24 | 48,037,016 | +1.32(+3.79%) |
Jul 30, 2010 | 35.04 | 35.40 | 34.87 | 34.91 | 50,199,436 | -0.39(-1.09%) |
Jul 29, 2010 | 35.63 | 36.20 | 35.27 | 35.30 | 17,395 | -0.27(-0.77%) |
Jul 28, 2010 | 35.58 | 35.84 | 35.53 | 35.58 | 26,062 | +0.00(+0.00%) |
Jul 27, 2010 | 35.58 | 35.63 | 35.33 | 35.58 | 22,050 | +0.25(+0.70%) |
Jul 26, 2010 | 34.93 | 35.36 | 34.88 | 35.33 | 34,570,520 | +0.39(+1.12%) |
Jul 23, 2010 | 34.67 | 34.99 | 34.40 | 34.94 | 32,964,994 | +0.20(+0.57%) |
Jul 22, 2010 | 34.35 | 34.98 | 34.32 | 34.74 | 33,208 | +0.71(+2.08%) |
Jul 21, 2010 | 34.59 | 34.59 | 33.70 | 34.03 | 45,912,140 | -0.46(-1.32%) |
Jul 20, 2010 | 34.49 | 34.51 | 33.74 | 34.49 | 40,694,384 | +0.30(+0.89%) |
Jul 19, 2010 | 33.91 | 34.36 | 33.99 | 34.18 | 35,826,044 | +0.27(+0.81%) |
Jul 16, 2010 | 33.91 | 34.58 | 33.82 | 33.91 | 61,203,660 | -0.50(-1.46%) |
Jul 15, 2010 | 34.73 | 34.80 | 34.28 | 34.41 | 42,289,660 | -0.26(-0.74%) |
Jul 14, 2010 | 34.65 | 34.72 | 34.29 | 34.67 | 7,423 | -0.09(-0.27%) |
Jul 13, 2010 | 34.76 | 34.94 | 34.54 | 34.76 | 115,728 | +0.28(+0.81%) |
Jul 12, 2010 | 34.10 | 34.48 | 34.05 | 34.48 | 40,192,952 | +0.09(+0.27%) |
Jul 09, 2010 | 34.39 | 34.52 | 34.11 | 34.39 | 44,406,152 | -0.02(-0.05%) |
Jul 08, 2010 | 34.59 | 34.63 | 34.01 | 34.41 | 14,672 | +0.22(+0.65%) |
Jul 07, 2010 | 33.56 | 34.19 | 33.50 | 34.18 | 71,423,016 | +0.57(+1.69%) |
Jul 06, 2010 | 33.45 | 33.69 | 33.21 | 33.62 | 26,092 | +0.52(+1.57%) |
Jul 02, 2010 | 33.09 | 33.34 | 32.73 | 33.09 | 56,011,172 | -0.02(-0.07%) |