Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.58 | 29.04 | 28.39 | 28.57 | 77,449 | -0.04(-0.14%) |
Sep 29, 2010 | 28.56 | 28.85 | 28.47 | 28.61 | 3,476,039 | -0.09(-0.33%) |
Sep 28, 2010 | 28.67 | 28.78 | 28.12 | 28.71 | 8,382 | +0.14(+0.49%) |
Sep 27, 2010 | 28.62 | 28.73 | 28.49 | 28.57 | 1,704,120 | -0.05(-0.19%) |
Sep 24, 2010 | 28.46 | 28.72 | 28.29 | 28.62 | 2,525,957 | +0.58(+2.06%) |
Sep 23, 2010 | 28.04 | 28.39 | 27.91 | 28.04 | 2,638,179 | -0.25(-0.87%) |
Sep 22, 2010 | 28.29 | 28.62 | 28.29 | 28.29 | 3,679,556 | -0.04(-0.15%) |
Sep 21, 2010 | 28.43 | 28.55 | 28.11 | 28.33 | 4,432,076 | -0.18(-0.65%) |
Sep 20, 2010 | 28.41 | 28.62 | 28.26 | 28.52 | 3,451,219 | +0.24(+0.85%) |
Sep 17, 2010 | 28.28 | 28.55 | 28.13 | 28.28 | 3,175,908 | +0.16(+0.59%) |
Sep 15, 2010 | 27.91 | 28.22 | 27.59 | 28.11 | 2,983,928 | +0.11(+0.41%) |
Sep 14, 2010 | 27.95 | 28.11 | 27.85 | 28.00 | 228,395 | -0.12(-0.42%) |
Sep 13, 2010 | 28.06 | 28.22 | 28.03 | 28.12 | 3,836,715 | +0.34(+1.23%) |
Sep 10, 2010 | 27.30 | 27.87 | 27.29 | 27.78 | 4,356,340 | +0.57(+2.11%) |
Sep 09, 2010 | 27.46 | 27.46 | 27.15 | 27.20 | 1,831,473 | +0.08(+0.30%) |
Sep 08, 2010 | 26.80 | 27.27 | 26.77 | 27.12 | 13,487 | +0.32(+1.20%) |
Sep 07, 2010 | 27.26 | 27.31 | 26.72 | 26.80 | 856 | -0.67(-2.43%) |
Sep 03, 2010 | 27.26 | 27.56 | 27.26 | 27.47 | 3,082,369 | +0.42(+1.54%) |
Sep 02, 2010 | 26.85 | 27.05 | 26.78 | 27.05 | 9,062 | +0.30(+1.12%) |
Sep 01, 2010 | 26.23 | 26.85 | 26.11 | 26.75 | 2,934,570 | +0.95(+3.68%) |
Aug 31, 2010 | 25.75 | 25.96 | 25.48 | 25.80 | 32,866 | +0.04(+0.15%) |
Aug 30, 2010 | 26.19 | 26.26 | 25.74 | 25.76 | 2,928,697 | -0.57(-2.18%) |
Aug 27, 2010 | 26.19 | 26.34 | 25.50 | 26.34 | 2,684,671 | +0.55(+2.12%) |
Aug 26, 2010 | 25.72 | 26.08 | 25.58 | 25.79 | 3,154,191 | +0.22(+0.87%) |
Aug 25, 2010 | 25.09 | 25.67 | 24.77 | 25.57 | 4,166,610 | +0.37(+1.45%) |
Aug 24, 2010 | 25.25 | 25.40 | 25.13 | 25.20 | 563 | -0.31(-1.23%) |
Aug 23, 2010 | 25.83 | 25.97 | 25.49 | 25.52 | 1,564,547 | -0.15(-0.60%) |
Aug 20, 2010 | 25.51 | 25.72 | 25.40 | 25.67 | 2,617,096 | -0.07(-0.29%) |
Aug 19, 2010 | 26.24 | 26.29 | 25.53 | 25.74 | 19,747 | -0.65(-2.47%) |
Aug 18, 2010 | 26.58 | 26.58 | 26.18 | 26.40 | 2,844,942 | -0.19(-0.72%) |
Aug 17, 2010 | 26.43 | 26.79 | 26.41 | 26.59 | 532 | +0.48(+1.85%) |
Aug 16, 2010 | 25.84 | 26.21 | 25.69 | 26.11 | 1,868,717 | +0.08(+0.30%) |
Aug 13, 2010 | 26.03 | 26.29 | 26.01 | 26.03 | 1,839,325 | -0.21(-0.81%) |
Aug 12, 2010 | 25.83 | 26.30 | 25.81 | 26.24 | 2,370,560 | -0.08(-0.30%) |
Aug 11, 2010 | 26.66 | 26.66 | 26.19 | 26.32 | 29,284 | -0.90(-3.30%) |
Aug 10, 2010 | 27.17 | 27.40 | 26.94 | 27.22 | 2,850,007 | -0.17(-0.62%) |
Aug 09, 2010 | 27.40 | 27.54 | 27.24 | 27.38 | 2,133,912 | +0.09(+0.32%) |
Aug 06, 2010 | 27.30 | 27.51 | 26.90 | 27.30 | 3,406,225 | -0.06(-0.22%) |
Aug 05, 2010 | 27.47 | 27.59 | 27.10 | 27.36 | 3,942,410 | -0.25(-0.89%) |
Aug 04, 2010 | 27.37 | 27.62 | 27.33 | 27.60 | 132,263 | +0.33(+1.23%) |
Aug 03, 2010 | 27.42 | 27.65 | 27.21 | 27.27 | 1,358 | -0.43(-1.55%) |
Aug 02, 2010 | 27.30 | 27.76 | 27.26 | 27.70 | 3,267,357 | +0.64(+2.38%) |
Jul 30, 2010 | 27.05 | 27.15 | 26.42 | 27.05 | 3,303,800 | +0.25(+0.94%) |
Jul 29, 2010 | 26.94 | 27.17 | 26.42 | 26.80 | 3,409,461 | -0.01(-0.03%) |
Jul 28, 2010 | 26.81 | 26.94 | 26.63 | 26.81 | 338 | +0.02(+0.06%) |
Jul 27, 2010 | 26.79 | 27.08 | 26.68 | 26.79 | 454 | +0.23(+0.88%) |
Jul 26, 2010 | 26.42 | 26.57 | 26.22 | 26.56 | 4,223,827 | +0.21(+0.81%) |
Jul 23, 2010 | 25.69 | 26.37 | 25.63 | 26.34 | 3,262,021 | +0.64(+2.50%) |
Jul 22, 2010 | 25.48 | 26.01 | 25.32 | 25.70 | 3,884,776 | +0.47(+1.85%) |
Jul 21, 2010 | 25.37 | 25.51 | 25.01 | 25.23 | 5,314,163 | +0.06(+0.25%) |
Jul 20, 2010 | 25.17 | 25.21 | 23.94 | 25.17 | 7,171,855 | +0.97(+4.01%) |
Jul 19, 2010 | 24.32 | 24.59 | 23.98 | 24.20 | 4,342,612 | -0.12(-0.50%) |
Jul 16, 2010 | 24.32 | 25.11 | 24.25 | 24.32 | 4,337,839 | -0.62(-2.48%) |
Jul 15, 2010 | 25.12 | 25.40 | 24.77 | 24.94 | 3,704,082 | -0.18(-0.73%) |
Jul 14, 2010 | 25.32 | 25.57 | 24.83 | 25.13 | 5,381,311 | -0.32(-1.24%) |
Jul 13, 2010 | 25.05 | 25.55 | 25.01 | 25.44 | 4,380,152 | +0.60(+2.43%) |
Jul 12, 2010 | 25.09 | 25.11 | 24.62 | 24.84 | 4,302,014 | -0.33(-1.30%) |
Jul 09, 2010 | 25.16 | 25.34 | 24.90 | 25.16 | 2,785,316 | +0.14(+0.58%) |
Jul 08, 2010 | 24.91 | 25.16 | 24.67 | 25.02 | 4,457,330 | +0.46(+1.87%) |
Jul 07, 2010 | 23.53 | 24.56 | 23.49 | 24.56 | 4,079,776 | +0.98(+4.14%) |
Jul 06, 2010 | 23.85 | 24.09 | 23.35 | 23.58 | 893 | -0.00(-0.02%) |
Jul 02, 2010 | 23.59 | 24.02 | 23.33 | 23.59 | 2,976,149 | -0.19(-0.79%) |