Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.02 | 28.30 | 27.42 | 27.89 | 7,581,945 | +0.41(+1.48%) |
Sep 29, 2010 | 27.23 | 27.99 | 27.08 | 27.48 | 752 | +0.34(+1.25%) |
Sep 28, 2010 | 26.97 | 27.33 | 26.53 | 27.14 | 1,782 | +0.01(+0.03%) |
Sep 27, 2010 | 26.73 | 27.48 | 26.64 | 27.14 | 5,912,576 | +0.48(+1.80%) |
Sep 24, 2010 | 26.45 | 26.81 | 26.29 | 26.66 | 6,045,999 | +1.02(+3.96%) |
Sep 23, 2010 | 25.79 | 26.05 | 25.40 | 25.64 | 147 | -0.64(-2.45%) |
Sep 22, 2010 | 26.11 | 26.53 | 25.94 | 26.28 | 6,550,487 | +0.46(+1.78%) |
Sep 21, 2010 | 25.64 | 25.86 | 25.13 | 25.82 | 6,636,470 | +0.07(+0.29%) |
Sep 20, 2010 | 25.73 | 26.33 | 25.31 | 25.75 | 7,792,181 | -0.08(-0.31%) |
Sep 17, 2010 | 25.83 | 26.22 | 25.60 | 25.83 | 5,367,165 | -0.40(-1.52%) |
Sep 15, 2010 | 26.42 | 26.75 | 25.98 | 26.23 | 4,329,373 | -0.56(-2.07%) |
Sep 14, 2010 | 26.63 | 27.09 | 26.28 | 26.78 | 4,922,979 | -0.02(-0.08%) |
Sep 13, 2010 | 26.29 | 26.99 | 26.28 | 26.81 | 5,387,893 | +1.12(+4.38%) |
Sep 10, 2010 | 25.41 | 25.83 | 25.26 | 25.68 | 3,149,403 | +0.32(+1.26%) |
Sep 09, 2010 | 26.18 | 26.26 | 25.06 | 25.36 | 4,609,545 | -0.26(-1.03%) |
Sep 08, 2010 | 25.19 | 26.16 | 25.19 | 25.63 | 1,995 | +0.54(+2.16%) |
Sep 07, 2010 | 25.37 | 25.52 | 24.76 | 25.08 | 1,338 | -0.80(-3.09%) |
Sep 03, 2010 | 25.42 | 25.99 | 25.10 | 25.88 | 9,841,158 | +0.91(+3.66%) |
Sep 02, 2010 | 24.39 | 24.97 | 24.05 | 24.97 | 2,480 | +0.73(+2.99%) |
Sep 01, 2010 | 23.36 | 24.27 | 23.30 | 24.24 | 9,225,997 | +1.65(+7.29%) |
Aug 31, 2010 | 22.58 | 22.92 | 22.07 | 22.60 | 7,379 | +0.12(+0.51%) |
Aug 30, 2010 | 22.66 | 23.17 | 22.43 | 22.48 | 4,194,368 | +0.46(+2.09%) |
Aug 27, 2010 | 22.65 | 22.69 | 21.38 | 22.02 | 5,901,153 | +0.54(+2.52%) |
Aug 26, 2010 | 21.82 | 22.35 | 21.47 | 21.48 | 295 | -0.03(-0.13%) |
Aug 25, 2010 | 20.73 | 21.56 | 20.53 | 21.51 | 1,623 | +0.49(+2.32%) |
Aug 24, 2010 | 21.17 | 21.53 | 20.86 | 21.02 | 147 | -0.85(-3.87%) |
Aug 23, 2010 | 22.35 | 22.52 | 21.84 | 21.87 | 3,303,690 | -0.33(-1.47%) |
Aug 20, 2010 | 22.21 | 22.29 | 21.95 | 22.19 | 4,882,454 | -0.43(-1.89%) |
Aug 19, 2010 | 23.49 | 23.91 | 22.41 | 22.62 | 1,071 | -1.10(-4.63%) |
Aug 18, 2010 | 23.55 | 23.87 | 23.16 | 23.72 | 4,741,629 | +0.14(+0.60%) |
Aug 17, 2010 | 22.57 | 23.64 | 22.53 | 23.57 | 1,565 | +1.65(+7.51%) |
Aug 16, 2010 | 21.70 | 22.21 | 21.41 | 21.93 | 5,208,964 | +0.14(+0.62%) |
Aug 13, 2010 | 21.79 | 22.31 | 21.58 | 21.79 | 4,091,680 | -0.30(-1.35%) |
Aug 12, 2010 | 22.02 | 22.46 | 21.93 | 22.09 | 5,804,516 | -0.30(-1.33%) |
Aug 11, 2010 | 22.95 | 23.17 | 22.29 | 22.39 | 442 | -1.28(-5.41%) |
Aug 10, 2010 | 23.32 | 23.97 | 23.17 | 23.67 | 147 | -0.27(-1.13%) |
Aug 09, 2010 | 23.76 | 24.07 | 23.61 | 23.94 | 3,621,405 | +0.47(+2.02%) |
Aug 06, 2010 | 23.46 | 24.05 | 23.25 | 23.46 | 6,381,096 | -0.45(-1.90%) |
Aug 05, 2010 | 24.46 | 24.67 | 23.86 | 23.92 | 5,197,270 | -0.86(-3.47%) |
Aug 04, 2010 | 24.92 | 24.93 | 24.33 | 24.78 | 2,787 | +0.09(+0.38%) |
Aug 03, 2010 | 24.61 | 24.82 | 24.37 | 24.68 | 2,445 | -0.33(-1.33%) |
Aug 02, 2010 | 24.20 | 25.29 | 24.05 | 25.02 | 7,165,622 | +1.13(+4.74%) |
Jul 30, 2010 | 23.88 | 23.90 | 23.09 | 23.88 | 6,926,043 | +0.34(+1.44%) |
Jul 29, 2010 | 23.52 | 23.94 | 22.96 | 23.55 | 2,423 | +0.44(+1.91%) |
Jul 28, 2010 | 22.83 | 23.44 | 22.58 | 23.11 | 9,007,711 | -0.39(-1.67%) |
Jul 27, 2010 | 24.70 | 24.70 | 23.21 | 23.50 | 7,821 | -0.76(-3.13%) |
Jul 26, 2010 | 24.43 | 24.48 | 23.95 | 24.26 | 5,282,895 | +0.09(+0.39%) |
Jul 23, 2010 | 23.71 | 24.34 | 23.53 | 24.16 | 9,729,958 | +0.40(+1.68%) |
Jul 22, 2010 | 23.34 | 23.87 | 23.26 | 23.76 | 4,892 | +1.06(+4.66%) |
Jul 21, 2010 | 23.04 | 23.58 | 22.31 | 22.71 | 10,203,122 | +0.49(+2.23%) |
Jul 20, 2010 | 20.97 | 22.35 | 20.97 | 22.21 | 740 | +0.99(+4.66%) |
Jul 19, 2010 | 21.47 | 21.78 | 20.96 | 21.22 | 5,112,286 | -0.22(-1.01%) |
Jul 16, 2010 | 21.44 | 22.08 | 21.22 | 21.44 | 9,005,102 | -0.87(-3.89%) |
Jul 15, 2010 | 22.59 | 22.59 | 21.90 | 22.31 | 5,994,582 | -0.35(-1.55%) |
Jul 14, 2010 | 22.79 | 23.13 | 22.48 | 22.66 | 147 | -0.19(-0.83%) |
Jul 13, 2010 | 23.27 | 23.34 | 22.64 | 22.85 | 1,328 | +0.21(+0.93%) |
Jul 12, 2010 | 23.21 | 23.43 | 22.36 | 22.64 | 6,087,915 | -0.64(-2.77%) |
Jul 09, 2010 | 23.28 | 23.46 | 22.49 | 23.28 | 8,697,446 | +0.88(+3.93%) |
Jul 08, 2010 | 22.43 | 22.58 | 21.73 | 22.40 | 590 | +0.62(+2.86%) |
Jul 07, 2010 | 20.61 | 21.78 | 20.41 | 21.78 | 9,685,998 | +1.41(+6.92%) |
Jul 06, 2010 | 20.41 | 20.98 | 20.04 | 20.37 | 9,902,278 | +0.35(+1.73%) |
Jul 02, 2010 | 20.02 | 20.90 | 19.79 | 20.02 | 6,494,386 | -0.25(-1.24%) |