Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 33.63 | 33.75 | 33.34 | 33.58 | 80,656,336 | +0.20(+0.58%) |
Sep 29, 2010 | 33.30 | 33.54 | 33.24 | 33.39 | 77,739,448 | +0.11(+0.34%) |
Sep 28, 2010 | 33.08 | 33.33 | 32.81 | 33.27 | 799 | +0.24(+0.73%) |
Sep 27, 2010 | 33.07 | 33.17 | 32.98 | 33.03 | 53,753,868 | -0.06(-0.19%) |
Sep 24, 2010 | 32.89 | 33.12 | 32.89 | 33.09 | 77,231,864 | +0.60(+1.85%) |
Sep 23, 2010 | 32.50 | 32.83 | 32.41 | 32.49 | 133 | -0.21(-0.64%) |
Sep 22, 2010 | 32.74 | 32.94 | 32.61 | 32.70 | 60,776,280 | +0.02(+0.07%) |
Sep 21, 2010 | 32.79 | 32.87 | 32.49 | 32.68 | 533 | -0.10(-0.30%) |
Sep 20, 2010 | 32.50 | 32.82 | 32.40 | 32.78 | 71,812,056 | +0.51(+1.58%) |
Sep 17, 2010 | 32.27 | 32.49 | 32.22 | 32.27 | 53,485,340 | -0.22(-0.67%) |
Sep 15, 2010 | 32.32 | 32.51 | 32.23 | 32.49 | 54,804,172 | +0.04(+0.14%) |
Sep 14, 2010 | 32.37 | 32.65 | 32.24 | 32.44 | 517 | -0.02(-0.05%) |
Sep 13, 2010 | 32.31 | 32.49 | 32.28 | 32.46 | 84,403,328 | +0.76(+2.39%) |
Sep 10, 2010 | 31.59 | 31.76 | 31.56 | 31.70 | 44,311,340 | +0.11(+0.35%) |
Sep 09, 2010 | 31.74 | 31.76 | 31.43 | 31.59 | 133 | +0.18(+0.58%) |
Sep 08, 2010 | 31.30 | 31.53 | 31.25 | 31.40 | 54,144,640 | +0.34(+1.08%) |
Sep 07, 2010 | 31.33 | 31.35 | 31.05 | 31.07 | 60,273,920 | -0.46(-1.45%) |
Sep 03, 2010 | 31.53 | 31.63 | 31.36 | 31.53 | 64,949,320 | +0.37(+1.18%) |
Sep 02, 2010 | 31.05 | 31.22 | 30.94 | 31.16 | 666 | +0.05(+0.17%) |
Sep 01, 2010 | 30.60 | 31.12 | 30.57 | 31.11 | 111,236,648 | +1.10(+3.67%) |
Aug 31, 2010 | 29.98 | 30.17 | 29.80 | 30.00 | 242,515 | +0.11(+0.35%) |
Aug 30, 2010 | 30.18 | 30.32 | 29.90 | 29.90 | 69,827,064 | -0.47(-1.56%) |
Aug 27, 2010 | 30.27 | 30.38 | 29.68 | 30.37 | 102,665,504 | +0.36(+1.20%) |
Aug 26, 2010 | 30.02 | 30.19 | 29.67 | 30.01 | 43,066 | +0.07(+0.25%) |
Aug 25, 2010 | 29.79 | 30.03 | 29.49 | 29.94 | 839 | -0.16(-0.55%) |
Aug 24, 2010 | 30.13 | 30.25 | 29.86 | 30.10 | 1,333 | -0.39(-1.28%) |
Aug 23, 2010 | 30.84 | 30.95 | 30.48 | 30.49 | 59,684,464 | -0.28(-0.90%) |
Aug 20, 2010 | 30.75 | 30.79 | 30.52 | 30.77 | 72,172,528 | -0.09(-0.29%) |
Aug 19, 2010 | 31.11 | 31.20 | 30.66 | 30.86 | 75,631,320 | -0.24(-0.77%) |
Aug 18, 2010 | 31.05 | 31.26 | 30.90 | 31.10 | 50,674,128 | -0.02(-0.07%) |
Aug 17, 2010 | 31.11 | 31.29 | 30.99 | 31.12 | 399 | +0.32(+1.05%) |
Aug 16, 2010 | 30.50 | 30.83 | 30.42 | 30.80 | 46,197,768 | +0.29(+0.93%) |
Aug 13, 2010 | 30.51 | 30.62 | 30.39 | 30.51 | 38,229,316 | +0.20(+0.64%) |
Aug 12, 2010 | 30.01 | 30.44 | 29.98 | 30.32 | 58,553,724 | +0.02(+0.07%) |
Aug 11, 2010 | 30.64 | 30.64 | 30.24 | 30.30 | 64,448 | -0.95(-3.03%) |
Aug 10, 2010 | 31.23 | 31.50 | 31.07 | 31.24 | 34,905 | -0.49(-1.54%) |
Aug 09, 2010 | 31.77 | 31.80 | 31.62 | 31.73 | 36,064,252 | +0.17(+0.52%) |
Aug 06, 2010 | 31.56 | 31.65 | 31.20 | 31.56 | 87,634,168 | -0.05(-0.14%) |
Aug 05, 2010 | 31.52 | 31.65 | 31.41 | 31.61 | 58,194,824 | -0.14(-0.45%) |
Aug 04, 2010 | 31.71 | 31.83 | 31.50 | 31.75 | 13,590 | +0.04(+0.14%) |
Aug 03, 2010 | 31.61 | 31.83 | 31.45 | 31.71 | 799 | -0.17(-0.54%) |
Aug 02, 2010 | 31.64 | 31.95 | 31.56 | 31.88 | 92,828,896 | +0.83(+2.66%) |
Jul 30, 2010 | 31.02 | 31.15 | 30.57 | 31.05 | 72,362,680 | +0.15(+0.49%) |
Jul 29, 2010 | 31.17 | 31.24 | 30.67 | 30.90 | 66,110,896 | +0.05(+0.17%) |
Jul 28, 2010 | 30.84 | 31.04 | 30.74 | 30.85 | 1,733 | -0.17(-0.56%) |
Jul 27, 2010 | 31.25 | 31.29 | 30.87 | 31.02 | 85,009,656 | -0.05(-0.17%) |
Jul 26, 2010 | 30.81 | 31.11 | 30.69 | 31.08 | 86,443,648 | +0.21(+0.68%) |
Jul 23, 2010 | 30.57 | 30.90 | 30.37 | 30.87 | 87,559,440 | +0.21(+0.69%) |
Jul 22, 2010 | 30.27 | 30.71 | 30.24 | 30.66 | 5,811 | +0.90(+3.02%) |
Jul 21, 2010 | 30.19 | 30.21 | 29.61 | 29.76 | 88,000,944 | -0.31(-1.02%) |
Jul 20, 2010 | 29.18 | 30.11 | 29.16 | 30.06 | 1,022 | +0.69(+2.35%) |
Jul 19, 2010 | 29.27 | 29.44 | 29.07 | 29.37 | 62,281,836 | +0.38(+1.32%) |
Jul 16, 2010 | 28.99 | 29.64 | 28.94 | 28.99 | 132,649,920 | -0.66(-2.23%) |
Jul 15, 2010 | 29.89 | 29.95 | 29.52 | 29.65 | 89,002,120 | -0.38(-1.25%) |
Jul 14, 2010 | 29.89 | 30.11 | 29.79 | 30.03 | 3,199 | -0.06(-0.20%) |
Jul 13, 2010 | 30.00 | 30.18 | 29.92 | 30.09 | 5,034 | +0.33(+1.11%) |
Jul 12, 2010 | 29.86 | 30.03 | 29.61 | 29.76 | 70,934,280 | -0.23(-0.76%) |
Jul 09, 2010 | 29.98 | 30.01 | 29.60 | 29.98 | 58,366,356 | +0.36(+1.23%) |
Jul 08, 2010 | 29.53 | 29.65 | 29.24 | 29.62 | 1,999 | +0.14(+0.48%) |
Jul 07, 2010 | 28.80 | 29.49 | 28.77 | 29.48 | 14,785 | +0.64(+2.21%) |
Jul 06, 2010 | 29.04 | 29.28 | 28.55 | 28.84 | 799 | +0.52(+1.85%) |
Jul 02, 2010 | 28.32 | 28.47 | 28.08 | 28.32 | 85,131,072 | +0.12(+0.43%) |