Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.10 | 30.30 | 29.84 | 30.02 | 23,900,748 | +0.07(+0.23%) |
Sep 29, 2010 | 29.99 | 30.05 | 29.85 | 29.95 | 27,981,092 | +0.16(+0.54%) |
Sep 28, 2010 | 29.70 | 29.86 | 29.54 | 29.79 | 23,717,106 | -0.10(-0.33%) |
Sep 27, 2010 | 29.88 | 29.98 | 29.79 | 29.89 | 18,408,118 | -0.15(-0.51%) |
Sep 24, 2010 | 29.79 | 30.10 | 29.75 | 30.04 | 32,498,250 | +0.67(+2.29%) |
Sep 23, 2010 | 29.35 | 29.63 | 29.30 | 29.37 | 1,303 | -0.22(-0.76%) |
Sep 22, 2010 | 29.62 | 29.78 | 29.52 | 29.59 | 18,730,064 | -0.17(-0.57%) |
Sep 21, 2010 | 29.70 | 29.91 | 29.58 | 29.76 | 27,352,754 | -0.02(-0.07%) |
Sep 20, 2010 | 29.53 | 29.82 | 29.45 | 29.78 | 21,822,986 | +0.36(+1.24%) |
Sep 17, 2010 | 29.42 | 29.43 | 29.21 | 29.42 | 20,415,132 | +0.09(+0.31%) |
Sep 15, 2010 | 29.17 | 29.37 | 29.07 | 29.32 | 25,014,122 | -0.19(-0.64%) |
Sep 14, 2010 | 29.35 | 29.68 | 29.25 | 29.51 | 285 | +0.12(+0.41%) |
Sep 13, 2010 | 29.34 | 29.43 | 29.23 | 29.40 | 33,128,476 | +0.80(+2.79%) |
Sep 10, 2010 | 28.61 | 28.73 | 28.56 | 28.60 | 14,482,556 | -0.08(-0.29%) |
Sep 09, 2010 | 28.78 | 28.80 | 28.57 | 28.68 | 285 | +0.13(+0.47%) |
Sep 08, 2010 | 28.46 | 28.70 | 28.41 | 28.55 | 1,355 | +0.13(+0.44%) |
Sep 07, 2010 | 28.85 | 28.87 | 28.39 | 28.42 | 40,428,848 | -0.29(-1.00%) |
Sep 03, 2010 | 28.79 | 28.85 | 28.57 | 28.71 | 22,320,002 | +0.17(+0.59%) |
Sep 02, 2010 | 28.34 | 28.54 | 28.27 | 28.54 | 142 | +0.29(+1.02%) |
Sep 01, 2010 | 27.96 | 28.33 | 27.90 | 28.25 | 31,609,258 | +0.65(+2.36%) |
Aug 31, 2010 | 27.58 | 27.78 | 27.42 | 27.60 | 39,717 | -0.02(-0.08%) |
Aug 30, 2010 | 27.77 | 27.88 | 27.58 | 27.62 | 17,104,978 | -0.40(-1.43%) |
Aug 27, 2010 | 28.01 | 28.06 | 27.42 | 28.02 | 30,345,518 | +0.36(+1.29%) |
Aug 26, 2010 | 27.73 | 27.82 | 27.43 | 27.66 | 2,126 | -0.06(-0.23%) |
Aug 25, 2010 | 27.57 | 27.82 | 27.36 | 27.73 | 26,503,012 | -0.02(-0.08%) |
Aug 24, 2010 | 27.81 | 27.92 | 27.56 | 27.75 | 855 | -0.28(-1.00%) |
Aug 23, 2010 | 28.31 | 28.38 | 28.01 | 28.03 | 20,208,226 | -0.39(-1.38%) |
Aug 20, 2010 | 28.41 | 28.46 | 28.12 | 28.42 | 25,711,318 | +0.07(+0.25%) |
Aug 19, 2010 | 28.60 | 28.64 | 28.15 | 28.35 | 33,821,300 | -0.19(-0.66%) |
Aug 18, 2010 | 28.50 | 28.69 | 28.34 | 28.54 | 19,811,500 | -0.09(-0.32%) |
Aug 17, 2010 | 28.74 | 28.83 | 28.52 | 28.63 | 46,644 | +0.24(+0.84%) |
Aug 16, 2010 | 28.25 | 28.48 | 28.19 | 28.39 | 24,648,236 | +0.32(+1.12%) |
Aug 13, 2010 | 28.08 | 28.19 | 27.99 | 28.08 | 21,350,518 | +0.04(+0.15%) |
Aug 12, 2010 | 27.82 | 28.15 | 27.75 | 28.04 | 23,614,242 | -0.11(-0.40%) |
Aug 11, 2010 | 28.36 | 28.36 | 28.04 | 28.15 | 11,338 | -0.76(-2.62%) |
Aug 10, 2010 | 28.90 | 29.07 | 28.76 | 28.90 | 8,986 | -0.69(-2.35%) |
Aug 09, 2010 | 29.59 | 29.65 | 29.49 | 29.60 | 21,805,370 | +0.19(+0.64%) |
Aug 06, 2010 | 29.41 | 29.44 | 29.07 | 29.41 | 22,920,748 | -0.06(-0.19%) |
Aug 05, 2010 | 29.27 | 29.48 | 29.18 | 29.47 | 21,818,246 | -0.08(-0.26%) |
Aug 04, 2010 | 29.48 | 29.63 | 29.28 | 29.54 | 427 | +0.11(+0.38%) |
Aug 03, 2010 | 29.40 | 29.49 | 29.18 | 29.43 | 2,852 | -0.29(-0.97%) |
Aug 02, 2010 | 29.47 | 29.81 | 29.44 | 29.72 | 38,681,732 | +0.81(+2.79%) |
Jul 30, 2010 | 28.91 | 29.04 | 28.43 | 28.91 | 29,805,964 | +0.11(+0.36%) |
Jul 29, 2010 | 28.92 | 29.04 | 28.49 | 28.81 | 142 | -0.06(-0.22%) |
Jul 28, 2010 | 28.83 | 29.00 | 28.72 | 28.87 | 9,557 | +0.01(+0.02%) |
Jul 27, 2010 | 29.00 | 29.05 | 28.66 | 28.86 | 670 | -0.14(-0.48%) |
Jul 26, 2010 | 28.76 | 29.09 | 28.69 | 29.00 | 22,330,794 | -0.06(-0.22%) |
Jul 23, 2010 | 28.81 | 29.10 | 28.57 | 29.07 | 37,145,504 | +0.24(+0.83%) |
Jul 22, 2010 | 28.55 | 29.00 | 28.55 | 28.83 | 713 | +0.77(+2.75%) |
Jul 21, 2010 | 28.36 | 28.39 | 27.87 | 28.06 | 24,958,630 | -0.08(-0.30%) |
Jul 20, 2010 | 27.47 | 28.17 | 27.45 | 28.14 | 1,278 | +0.75(+2.74%) |
Jul 19, 2010 | 27.38 | 27.44 | 27.14 | 27.39 | 27,243,566 | +0.23(+0.85%) |
Jul 16, 2010 | 27.16 | 27.57 | 27.10 | 27.16 | 43,120,476 | -0.46(-1.68%) |
Jul 15, 2010 | 27.91 | 27.96 | 27.47 | 27.62 | 41,994,008 | -0.76(-2.67%) |
Jul 14, 2010 | 28.31 | 28.46 | 28.15 | 28.38 | 3,209,458 | -0.27(-0.93%) |
Jul 13, 2010 | 28.56 | 28.72 | 28.46 | 28.64 | 1,875 | +0.23(+0.81%) |
Jul 12, 2010 | 28.57 | 28.64 | 28.25 | 28.41 | 26,360,754 | -0.11(-0.37%) |
Jul 09, 2010 | 28.52 | 28.55 | 28.11 | 28.52 | 31,116,510 | +0.51(+1.83%) |
Jul 08, 2010 | 27.92 | 28.08 | 27.76 | 28.01 | 26,816 | -0.06(-0.22%) |
Jul 07, 2010 | 27.59 | 28.16 | 27.56 | 28.07 | 33,145,102 | +0.20(+0.70%) |
Jul 06, 2010 | 28.04 | 28.31 | 27.64 | 27.87 | 37,881,796 | +0.52(+1.90%) |
Jul 02, 2010 | 27.36 | 27.63 | 27.17 | 27.36 | 25,394,804 | +0.01(+0.05%) |