Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.99 | 23.13 | 22.71 | 22.87 | 2,395,736 | +0.17(+0.75%) |
Sep 29, 2010 | 22.70 | 22.87 | 22.59 | 22.70 | 1,727,231 | -0.00(-0.02%) |
Sep 28, 2010 | 22.60 | 22.77 | 22.49 | 22.70 | 1,762,193 | +0.07(+0.29%) |
Sep 27, 2010 | 22.97 | 23.06 | 22.61 | 22.63 | 1,555,440 | -0.22(-0.96%) |
Sep 24, 2010 | 22.63 | 22.88 | 22.63 | 22.85 | 1,526,986 | +0.51(+2.30%) |
Sep 23, 2010 | 22.20 | 22.58 | 22.15 | 22.34 | 1,861,247 | -0.14(-0.62%) |
Sep 22, 2010 | 22.79 | 23.00 | 22.34 | 22.48 | 2,408,660 | -0.39(-1.69%) |
Sep 21, 2010 | 23.04 | 23.20 | 22.78 | 22.87 | 2,638,632 | -0.16(-0.69%) |
Sep 20, 2010 | 23.06 | 23.22 | 22.95 | 23.02 | 1,689,634 | +0.01(+0.06%) |
Sep 17, 2010 | 23.01 | 23.26 | 22.88 | 23.01 | 1,355,802 | -0.22(-0.96%) |
Sep 15, 2010 | 23.02 | 23.29 | 22.77 | 23.24 | 1,696,201 | +0.05(+0.21%) |
Sep 14, 2010 | 23.31 | 23.50 | 23.06 | 23.19 | 2,386,008 | -0.11(-0.49%) |
Sep 13, 2010 | 22.94 | 23.33 | 22.94 | 23.30 | 1,783,558 | +0.65(+2.89%) |
Sep 10, 2010 | 22.50 | 22.66 | 22.34 | 22.65 | 1,124,799 | +0.17(+0.76%) |
Sep 09, 2010 | 22.53 | 22.64 | 22.37 | 22.48 | 1,428,589 | +0.24(+1.09%) |
Sep 08, 2010 | 22.02 | 22.52 | 22.02 | 22.24 | 1,808,401 | +0.32(+1.48%) |
Sep 07, 2010 | 22.19 | 22.20 | 21.85 | 21.91 | 2,253,036 | -0.32(-1.44%) |
Sep 03, 2010 | 22.17 | 22.45 | 22.04 | 22.23 | 1,924,302 | +0.43(+1.97%) |
Sep 02, 2010 | 21.80 | 21.88 | 21.70 | 21.80 | 1,431,053 | +0.10(+0.46%) |
Sep 01, 2010 | 21.34 | 21.82 | 21.34 | 21.70 | 3,308,546 | +0.78(+3.71%) |
Aug 31, 2010 | 20.91 | 21.24 | 20.84 | 20.92 | 3,191 | -0.28(-1.30%) |
Aug 30, 2010 | 21.04 | 21.27 | 20.98 | 21.20 | 2,290,935 | +0.21(+0.98%) |
Aug 27, 2010 | 20.99 | 21.05 | 20.20 | 20.99 | 2,435,180 | +0.67(+3.28%) |
Aug 26, 2010 | 20.31 | 20.60 | 20.27 | 20.33 | 2,901,407 | -0.58(-2.77%) |
Aug 25, 2010 | 20.62 | 21.02 | 20.41 | 20.91 | 3,193,230 | +0.21(+1.02%) |
Aug 24, 2010 | 21.02 | 21.02 | 20.58 | 20.70 | 2,614,180 | -0.82(-3.79%) |
Aug 23, 2010 | 21.60 | 21.68 | 21.45 | 21.51 | 1,026,221 | -0.00(-0.02%) |
Aug 20, 2010 | 21.50 | 21.63 | 21.24 | 21.52 | 1,259,007 | -0.20(-0.93%) |
Aug 19, 2010 | 21.98 | 22.08 | 21.56 | 21.72 | 2,222,673 | -0.32(-1.45%) |
Aug 18, 2010 | 21.83 | 22.14 | 21.66 | 22.04 | 1,543,565 | +0.24(+1.11%) |
Aug 17, 2010 | 21.88 | 22.09 | 21.61 | 21.80 | 1,438,508 | +0.24(+1.12%) |
Aug 16, 2010 | 21.53 | 21.59 | 21.38 | 21.56 | 1,540,181 | -0.00(-0.02%) |
Aug 13, 2010 | 21.56 | 21.91 | 21.54 | 21.56 | 1,273,073 | -0.10(-0.47%) |
Aug 12, 2010 | 21.67 | 21.79 | 21.56 | 21.66 | 1,638,682 | -0.20(-0.92%) |
Aug 11, 2010 | 22.23 | 22.27 | 21.76 | 21.86 | 1,676,375 | -0.79(-3.50%) |
Aug 10, 2010 | 22.51 | 22.75 | 22.34 | 22.66 | 1,195,803 | -0.21(-0.92%) |
Aug 09, 2010 | 22.74 | 22.95 | 22.65 | 22.87 | 1,121,464 | +0.26(+1.16%) |
Aug 06, 2010 | 22.60 | 22.65 | 22.16 | 22.60 | 1,608,603 | -0.14(-0.64%) |
Aug 05, 2010 | 23.13 | 23.16 | 22.70 | 22.75 | 1,425,210 | -0.37(-1.59%) |
Aug 04, 2010 | 23.17 | 23.25 | 22.90 | 23.12 | 626 | +0.02(+0.09%) |
Aug 03, 2010 | 23.34 | 23.40 | 23.02 | 23.09 | 1,447,800 | -0.26(-1.13%) |
Aug 02, 2010 | 23.23 | 23.39 | 23.17 | 23.36 | 984,293 | +0.43(+1.87%) |
Jul 30, 2010 | 22.93 | 23.18 | 22.47 | 22.93 | 2,103,049 | +0.07(+0.29%) |
Jul 29, 2010 | 22.96 | 23.19 | 22.67 | 22.86 | 2,318,371 | +0.11(+0.46%) |
Jul 28, 2010 | 22.65 | 22.95 | 22.65 | 22.76 | 1,955,625 | +0.14(+0.60%) |
Jul 27, 2010 | 22.52 | 22.75 | 22.47 | 22.62 | 1,971,068 | +0.32(+1.46%) |
Jul 26, 2010 | 22.13 | 22.36 | 21.99 | 22.30 | 2,226,840 | +0.28(+1.25%) |
Jul 23, 2010 | 21.94 | 22.10 | 21.79 | 22.02 | 3,257,532 | +0.08(+0.36%) |
Jul 22, 2010 | 21.97 | 22.02 | 21.85 | 21.94 | 3,068,253 | +0.59(+2.78%) |
Jul 21, 2010 | 22.31 | 22.31 | 21.29 | 21.35 | 3,625,482 | -0.71(-3.22%) |
Jul 20, 2010 | 21.61 | 22.08 | 21.53 | 22.06 | 1,940,068 | +0.20(+0.90%) |
Jul 19, 2010 | 21.95 | 22.12 | 21.71 | 21.86 | 2,408,271 | -0.17(-0.76%) |
Jul 16, 2010 | 22.03 | 22.50 | 21.94 | 22.03 | 2,470,847 | -0.68(-2.99%) |
Jul 15, 2010 | 22.74 | 22.81 | 22.26 | 22.71 | 2,412,948 | -0.06(-0.25%) |
Jul 14, 2010 | 22.79 | 22.93 | 22.66 | 22.76 | 1,837,153 | -0.02(-0.09%) |
Jul 13, 2010 | 22.82 | 22.96 | 22.64 | 22.78 | 2,530,709 | +0.28(+1.26%) |
Jul 12, 2010 | 22.60 | 22.77 | 22.40 | 22.50 | 2,444,727 | -0.05(-0.21%) |
Jul 09, 2010 | 22.55 | 22.59 | 22.05 | 22.55 | 3,457,409 | +0.67(+3.09%) |
Jul 08, 2010 | 21.88 | 21.93 | 21.51 | 21.87 | 3,321,224 | +0.34(+1.56%) |
Jul 07, 2010 | 21.31 | 21.55 | 21.24 | 21.54 | 2,773,916 | +0.29(+1.38%) |
Jul 06, 2010 | 21.16 | 21.37 | 20.95 | 21.25 | 4,202,715 | +0.72(+3.50%) |
Jul 02, 2010 | 20.53 | 20.72 | 20.38 | 20.53 | 2,876,730 | +0.09(+0.46%) |