Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.40 | 26.65 | 26.20 | 26.40 | 12,658,534 | +0.30(+1.15%) |
Sep 29, 2010 | 25.94 | 26.29 | 25.74 | 26.10 | 8,675,863 | +0.12(+0.47%) |
Sep 28, 2010 | 25.68 | 26.04 | 25.11 | 25.98 | 309 | +0.48(+1.88%) |
Sep 27, 2010 | 26.13 | 26.17 | 25.48 | 25.50 | 8,775,192 | -0.10(-0.40%) |
Sep 24, 2010 | 25.34 | 25.79 | 25.34 | 25.61 | 7,970,796 | +0.63(+2.51%) |
Sep 23, 2010 | 24.98 | 25.38 | 24.41 | 24.98 | 440 | +0.21(+0.86%) |
Sep 22, 2010 | 24.53 | 24.95 | 24.51 | 24.77 | 8,091,917 | +0.16(+0.66%) |
Sep 21, 2010 | 24.86 | 24.92 | 24.44 | 24.60 | 1,237 | -0.17(-0.70%) |
Sep 20, 2010 | 24.43 | 24.88 | 24.16 | 24.78 | 12,351,051 | +0.75(+3.14%) |
Sep 17, 2010 | 24.02 | 24.05 | 23.66 | 24.02 | 8,153,100 | +0.25(+1.07%) |
Sep 15, 2010 | 23.71 | 23.87 | 23.41 | 23.77 | 154 | +0.02(+0.08%) |
Sep 14, 2010 | 24.09 | 24.24 | 23.60 | 23.75 | 6,349 | +1.34(+6.00%) |
Sep 13, 2010 | 22.12 | 22.54 | 22.12 | 22.41 | 12,459,964 | +0.50(+2.27%) |
Sep 10, 2010 | 21.68 | 22.00 | 21.66 | 21.91 | 9,392,248 | +0.21(+0.95%) |
Sep 09, 2010 | 21.94 | 22.11 | 21.48 | 21.70 | 773 | +0.01(+0.06%) |
Sep 08, 2010 | 21.60 | 21.88 | 21.44 | 21.69 | 13,740,162 | -0.10(-0.45%) |
Sep 07, 2010 | 22.11 | 22.41 | 21.78 | 21.78 | 567 | -0.44(-1.98%) |
Sep 03, 2010 | 21.91 | 22.42 | 21.82 | 22.22 | 9,915,443 | +0.59(+2.72%) |
Sep 02, 2010 | 21.15 | 21.69 | 21.02 | 21.64 | 332 | +0.52(+2.45%) |
Sep 01, 2010 | 20.55 | 21.14 | 20.54 | 21.12 | 8,358,027 | +0.80(+3.95%) |
Aug 31, 2010 | 20.30 | 20.82 | 20.25 | 20.32 | 84,390 | -0.06(-0.32%) |
Aug 30, 2010 | 20.62 | 20.65 | 20.37 | 20.38 | 8,020,539 | +0.12(+0.61%) |
Aug 27, 2010 | 20.63 | 20.87 | 19.98 | 20.26 | 11,722,388 | -0.48(-2.31%) |
Aug 26, 2010 | 20.98 | 21.17 | 20.63 | 20.74 | 7,366,152 | -0.27(-1.26%) |
Aug 25, 2010 | 20.27 | 21.13 | 20.21 | 21.00 | 8,493,678 | +0.52(+2.53%) |
Aug 24, 2010 | 20.69 | 20.87 | 20.29 | 20.48 | 1,639 | -0.35(-1.68%) |
Aug 23, 2010 | 21.14 | 21.31 | 20.78 | 20.83 | 5,879,183 | -0.18(-0.86%) |
Aug 20, 2010 | 20.96 | 21.06 | 20.72 | 21.02 | 7,668,638 | -0.10(-0.49%) |
Aug 19, 2010 | 21.40 | 21.58 | 21.01 | 21.12 | 711 | -0.34(-1.57%) |
Aug 18, 2010 | 21.28 | 21.56 | 21.19 | 21.45 | 309 | +0.18(+0.85%) |
Aug 17, 2010 | 21.57 | 21.60 | 21.19 | 21.27 | 1,855 | -0.10(-0.45%) |
Aug 16, 2010 | 21.33 | 21.52 | 21.09 | 21.37 | 6,520,324 | -0.06(-0.27%) |
Aug 13, 2010 | 21.43 | 21.69 | 21.39 | 21.43 | 5,708,449 | -0.19(-0.87%) |
Aug 12, 2010 | 21.32 | 21.80 | 21.22 | 21.62 | 8,588,819 | +0.09(+0.42%) |
Aug 11, 2010 | 22.05 | 22.05 | 21.49 | 21.53 | 3,198 | -0.83(-3.70%) |
Aug 10, 2010 | 22.50 | 22.55 | 22.12 | 22.35 | 9,741,086 | -0.65(-2.84%) |
Aug 09, 2010 | 22.69 | 23.05 | 22.68 | 23.01 | 6,240,920 | +0.43(+1.92%) |
Aug 06, 2010 | 22.57 | 22.70 | 22.31 | 22.57 | 8,251,817 | -0.14(-0.63%) |
Aug 05, 2010 | 22.68 | 22.99 | 22.28 | 22.72 | 9,514,294 | -0.02(-0.09%) |
Aug 04, 2010 | 22.70 | 22.92 | 22.50 | 22.74 | 8,846,088 | +0.17(+0.74%) |
Aug 03, 2010 | 23.15 | 23.18 | 22.50 | 22.57 | 1,546 | -0.61(-2.62%) |
Aug 02, 2010 | 22.70 | 23.41 | 22.44 | 23.18 | 11,103,784 | +0.76(+3.40%) |
Jul 30, 2010 | 22.41 | 22.52 | 21.99 | 22.41 | 11,367,682 | +0.07(+0.32%) |
Jul 29, 2010 | 22.83 | 22.99 | 22.18 | 22.34 | 10,620,232 | -0.38(-1.68%) |
Jul 28, 2010 | 22.72 | 23.14 | 22.60 | 22.72 | 425 | -0.20(-0.87%) |
Jul 27, 2010 | 22.92 | 23.95 | 22.86 | 22.92 | 2,888 | -0.94(-3.93%) |
Jul 26, 2010 | 23.19 | 23.87 | 23.03 | 23.86 | 8,904,287 | +0.72(+3.10%) |
Jul 23, 2010 | 22.66 | 23.16 | 22.38 | 23.14 | 9,011,208 | +0.56(+2.46%) |
Jul 22, 2010 | 22.15 | 22.72 | 22.13 | 22.59 | 463 | +0.70(+3.22%) |
Jul 21, 2010 | 22.46 | 22.46 | 21.86 | 21.88 | 10,817,980 | -0.46(-2.05%) |
Jul 20, 2010 | 22.34 | 22.46 | 21.86 | 22.34 | 9,339,718 | +0.12(+0.52%) |
Jul 19, 2010 | 22.21 | 22.39 | 22.00 | 22.22 | 7,137,864 | +0.03(+0.12%) |
Jul 16, 2010 | 22.20 | 22.88 | 21.93 | 22.20 | 13,244,192 | -0.56(-2.44%) |
Jul 15, 2010 | 22.53 | 22.97 | 22.33 | 22.75 | 8,061,292 | +0.16(+0.69%) |
Jul 14, 2010 | 22.79 | 22.81 | 22.41 | 22.60 | 10,654,241 | -0.30(-1.33%) |
Jul 13, 2010 | 22.38 | 23.01 | 22.33 | 22.90 | 1,701 | +0.83(+3.78%) |
Jul 12, 2010 | 22.11 | 22.32 | 21.82 | 22.07 | 8,080,172 | -0.16(-0.70%) |
Jul 09, 2010 | 22.22 | 22.23 | 21.73 | 22.22 | 9,660,675 | -0.02(-0.09%) |
Jul 08, 2010 | 22.54 | 22.57 | 21.88 | 22.24 | 10,113,938 | -0.02(-0.09%) |
Jul 07, 2010 | 21.40 | 22.28 | 21.36 | 22.26 | 230,118 | +0.84(+3.92%) |
Jul 06, 2010 | 22.13 | 22.30 | 21.22 | 21.42 | 3,368 | -0.47(-2.16%) |
Jul 02, 2010 | 21.89 | 22.20 | 21.86 | 21.89 | 9,126,528 | -0.12(-0.56%) |