Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.09 | 30.29 | 29.83 | 30.01 | 23,908,904 | +0.07(+0.23%) |
Sep 29, 2010 | 29.98 | 30.04 | 29.84 | 29.94 | 27,990,642 | +0.16(+0.54%) |
Sep 28, 2010 | 29.69 | 29.85 | 29.53 | 29.78 | 23,725,202 | -0.10(-0.33%) |
Sep 27, 2010 | 29.87 | 29.97 | 29.78 | 29.88 | 18,414,400 | -0.15(-0.51%) |
Sep 24, 2010 | 29.78 | 30.09 | 29.74 | 30.03 | 32,509,342 | +0.67(+2.29%) |
Sep 23, 2010 | 29.34 | 29.62 | 29.29 | 29.36 | 1,304 | -0.22(-0.76%) |
Sep 22, 2010 | 29.61 | 29.77 | 29.51 | 29.58 | 18,736,456 | -0.17(-0.57%) |
Sep 21, 2010 | 29.69 | 29.90 | 29.57 | 29.75 | 27,362,090 | -0.02(-0.07%) |
Sep 20, 2010 | 29.52 | 29.81 | 29.44 | 29.77 | 21,830,434 | +0.36(+1.24%) |
Sep 17, 2010 | 29.41 | 29.42 | 29.20 | 29.41 | 20,422,100 | +0.09(+0.31%) |
Sep 15, 2010 | 29.16 | 29.36 | 29.06 | 29.32 | 25,022,660 | -0.19(-0.64%) |
Sep 14, 2010 | 29.34 | 29.67 | 29.24 | 29.50 | 285 | +0.12(+0.41%) |
Sep 13, 2010 | 29.33 | 29.42 | 29.22 | 29.39 | 33,139,782 | +0.80(+2.79%) |
Sep 10, 2010 | 28.60 | 28.72 | 28.55 | 28.59 | 14,487,499 | -0.08(-0.29%) |
Sep 09, 2010 | 28.77 | 28.79 | 28.56 | 28.67 | 285 | +0.13(+0.47%) |
Sep 08, 2010 | 28.45 | 28.69 | 28.40 | 28.54 | 1,355 | +0.13(+0.44%) |
Sep 07, 2010 | 28.84 | 28.86 | 28.38 | 28.41 | 40,442,648 | -0.29(-1.00%) |
Sep 03, 2010 | 28.78 | 28.84 | 28.56 | 28.70 | 22,327,620 | +0.17(+0.59%) |
Sep 02, 2010 | 28.33 | 28.53 | 28.26 | 28.53 | 142 | +0.29(+1.02%) |
Sep 01, 2010 | 27.95 | 28.32 | 27.89 | 28.24 | 31,620,046 | +0.65(+2.36%) |
Aug 31, 2010 | 27.57 | 27.77 | 27.41 | 27.59 | 39,730 | -0.02(-0.08%) |
Aug 30, 2010 | 27.76 | 27.87 | 27.57 | 27.61 | 17,110,816 | -0.40(-1.43%) |
Aug 27, 2010 | 28.00 | 28.05 | 27.41 | 28.01 | 30,355,876 | +0.36(+1.29%) |
Aug 26, 2010 | 27.72 | 27.82 | 27.42 | 27.65 | 2,127 | -0.06(-0.23%) |
Aug 25, 2010 | 27.56 | 27.82 | 27.35 | 27.72 | 26,512,058 | -0.02(-0.08%) |
Aug 24, 2010 | 27.80 | 27.91 | 27.55 | 27.74 | 856 | -0.28(-1.00%) |
Aug 23, 2010 | 28.30 | 28.37 | 28.00 | 28.02 | 20,215,124 | -0.39(-1.38%) |
Aug 20, 2010 | 28.40 | 28.45 | 28.11 | 28.41 | 25,720,092 | +0.07(+0.25%) |
Aug 19, 2010 | 28.59 | 28.64 | 28.14 | 28.34 | 33,832,844 | -0.19(-0.66%) |
Aug 18, 2010 | 28.49 | 28.68 | 28.33 | 28.53 | 19,818,262 | -0.09(-0.32%) |
Aug 17, 2010 | 28.73 | 28.82 | 28.51 | 28.62 | 46,660 | +0.24(+0.84%) |
Aug 16, 2010 | 28.24 | 28.47 | 28.18 | 28.38 | 24,656,648 | +0.32(+1.12%) |
Aug 13, 2010 | 28.07 | 28.18 | 27.98 | 28.07 | 21,357,804 | +0.04(+0.15%) |
Aug 12, 2010 | 27.82 | 28.14 | 27.75 | 28.03 | 23,622,300 | -0.11(-0.40%) |
Aug 11, 2010 | 28.35 | 28.35 | 28.03 | 28.14 | 11,342 | -0.76(-2.62%) |
Aug 10, 2010 | 28.89 | 29.06 | 28.75 | 28.89 | 8,989 | -0.69(-2.35%) |
Aug 09, 2010 | 29.58 | 29.64 | 29.48 | 29.59 | 21,812,812 | +0.19(+0.64%) |
Aug 06, 2010 | 29.40 | 29.43 | 29.06 | 29.40 | 22,928,572 | -0.06(-0.19%) |
Aug 05, 2010 | 29.26 | 29.47 | 29.17 | 29.46 | 21,825,694 | -0.08(-0.26%) |
Aug 04, 2010 | 29.47 | 29.62 | 29.27 | 29.53 | 428 | +0.11(+0.38%) |
Aug 03, 2010 | 29.39 | 29.48 | 29.17 | 29.42 | 2,853 | -0.29(-0.97%) |
Aug 02, 2010 | 29.46 | 29.80 | 29.43 | 29.71 | 38,694,936 | +0.81(+2.79%) |
Jul 30, 2010 | 28.90 | 29.03 | 28.43 | 28.90 | 29,816,138 | +0.11(+0.37%) |
Jul 29, 2010 | 28.91 | 29.03 | 28.48 | 28.80 | 142 | -0.06(-0.22%) |
Jul 28, 2010 | 28.82 | 28.99 | 28.71 | 28.86 | 9,560 | +0.01(+0.02%) |
Jul 27, 2010 | 28.99 | 29.04 | 28.65 | 28.85 | 670 | -0.14(-0.48%) |
Jul 26, 2010 | 28.75 | 29.08 | 28.68 | 28.99 | 22,338,416 | -0.06(-0.22%) |
Jul 23, 2010 | 28.80 | 29.09 | 28.57 | 29.06 | 37,158,180 | +0.24(+0.83%) |
Jul 22, 2010 | 28.54 | 28.99 | 28.54 | 28.82 | 713 | +0.77(+2.75%) |
Jul 21, 2010 | 28.35 | 28.38 | 27.86 | 28.05 | 24,967,148 | -0.08(-0.30%) |
Jul 20, 2010 | 27.46 | 28.16 | 27.44 | 28.13 | 1,278 | +0.75(+2.74%) |
Jul 19, 2010 | 27.37 | 27.43 | 27.13 | 27.38 | 27,252,866 | +0.23(+0.85%) |
Jul 16, 2010 | 27.15 | 27.56 | 27.09 | 27.15 | 43,135,192 | -0.46(-1.68%) |
Jul 15, 2010 | 27.90 | 27.96 | 27.46 | 27.61 | 42,008,340 | -0.76(-2.67%) |
Jul 14, 2010 | 28.30 | 28.45 | 28.14 | 28.37 | 3,210,554 | -0.27(-0.93%) |
Jul 13, 2010 | 28.55 | 28.71 | 28.45 | 28.64 | 1,876 | +0.23(+0.81%) |
Jul 12, 2010 | 28.56 | 28.64 | 28.24 | 28.40 | 26,369,752 | -0.11(-0.37%) |
Jul 09, 2010 | 28.51 | 28.54 | 28.10 | 28.51 | 31,127,130 | +0.51(+1.83%) |
Jul 08, 2010 | 27.91 | 28.07 | 27.75 | 28.00 | 26,825 | -0.06(-0.22%) |
Jul 07, 2010 | 27.58 | 28.15 | 27.55 | 28.06 | 33,156,414 | +0.20(+0.70%) |
Jul 06, 2010 | 28.03 | 28.30 | 27.63 | 27.86 | 37,894,724 | +0.52(+1.90%) |
Jul 02, 2010 | 27.35 | 27.62 | 27.16 | 27.35 | 25,403,472 | +0.01(+0.05%) |