Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.54 | 28.11 | 27.44 | 27.53 | 1,752 | -0.05(-0.17%) |
Sep 29, 2010 | 27.16 | 27.78 | 27.09 | 27.58 | 1,058,615 | +0.33(+1.23%) |
Sep 28, 2010 | 26.99 | 27.30 | 26.36 | 27.24 | 965,778 | +0.27(+1.02%) |
Sep 27, 2010 | 27.04 | 27.27 | 26.93 | 26.97 | 893,954 | -0.07(-0.27%) |
Sep 24, 2010 | 26.77 | 27.19 | 26.69 | 27.04 | 1,271,173 | +0.69(+2.62%) |
Sep 23, 2010 | 26.40 | 26.87 | 26.25 | 26.35 | 911,545 | -0.36(-1.36%) |
Sep 22, 2010 | 27.06 | 27.31 | 26.53 | 26.72 | 964,659 | -0.40(-1.48%) |
Sep 21, 2010 | 27.36 | 27.36 | 26.95 | 27.12 | 796,623 | -0.24(-0.89%) |
Sep 20, 2010 | 26.89 | 27.45 | 26.73 | 27.36 | 1,303,726 | +0.55(+2.05%) |
Sep 17, 2010 | 26.81 | 27.01 | 26.37 | 26.81 | 1,194,157 | +0.50(+1.92%) |
Sep 15, 2010 | 26.12 | 26.38 | 25.95 | 26.31 | 886,929 | +0.11(+0.42%) |
Sep 14, 2010 | 26.22 | 26.34 | 25.72 | 26.20 | 811,166 | -0.05(-0.20%) |
Sep 13, 2010 | 26.01 | 26.41 | 25.90 | 26.25 | 881,908 | +0.58(+2.25%) |
Sep 10, 2010 | 25.70 | 26.04 | 25.63 | 25.67 | 868,173 | +0.09(+0.35%) |
Sep 09, 2010 | 25.87 | 25.93 | 25.48 | 25.58 | 269 | +0.04(+0.15%) |
Sep 08, 2010 | 25.41 | 25.66 | 25.33 | 25.55 | 779,321 | +0.10(+0.38%) |
Sep 07, 2010 | 25.73 | 25.73 | 25.40 | 25.45 | 157 | -0.43(-1.66%) |
Sep 03, 2010 | 25.82 | 25.96 | 25.63 | 25.88 | 739,574 | +0.46(+1.81%) |
Sep 02, 2010 | 25.04 | 25.47 | 24.89 | 25.42 | 452 | +0.36(+1.45%) |
Sep 01, 2010 | 24.53 | 25.12 | 24.39 | 25.06 | 999,257 | +0.96(+3.97%) |
Aug 31, 2010 | 24.05 | 24.32 | 23.75 | 24.10 | 27,771 | +0.04(+0.18%) |
Aug 30, 2010 | 24.13 | 24.31 | 24.02 | 24.06 | 1,115,474 | -0.27(-1.10%) |
Aug 27, 2010 | 23.70 | 24.33 | 23.57 | 24.32 | 1,187,839 | +0.61(+2.58%) |
Aug 26, 2010 | 23.99 | 24.19 | 23.56 | 23.71 | 1,088,990 | -0.13(-0.53%) |
Aug 25, 2010 | 23.90 | 23.98 | 23.34 | 23.84 | 2,662,169 | -0.29(-1.22%) |
Aug 24, 2010 | 24.23 | 24.34 | 23.84 | 24.13 | 199 | -0.47(-1.92%) |
Aug 23, 2010 | 25.00 | 25.30 | 24.56 | 24.60 | 1,196,329 | -0.32(-1.30%) |
Aug 20, 2010 | 24.87 | 25.13 | 24.60 | 24.93 | 810,605 | -0.18(-0.70%) |
Aug 19, 2010 | 25.55 | 25.62 | 24.80 | 25.10 | 199 | -0.62(-2.41%) |
Aug 18, 2010 | 25.70 | 25.92 | 25.52 | 25.72 | 702,910 | +0.02(+0.09%) |
Aug 17, 2010 | 25.36 | 25.86 | 25.21 | 25.70 | 951,841 | +0.51(+2.02%) |
Aug 16, 2010 | 24.95 | 25.33 | 24.89 | 25.19 | 899,192 | +0.02(+0.09%) |
Aug 13, 2010 | 25.17 | 25.46 | 25.14 | 25.17 | 747,122 | -0.22(-0.87%) |
Aug 12, 2010 | 25.11 | 25.66 | 25.04 | 25.39 | 1,165,704 | -0.18(-0.72%) |
Aug 11, 2010 | 26.03 | 26.14 | 25.32 | 25.58 | 158 | -1.01(-3.80%) |
Aug 10, 2010 | 26.66 | 26.94 | 26.36 | 26.59 | 1,465,547 | -0.29(-1.10%) |
Aug 09, 2010 | 26.81 | 26.95 | 26.69 | 26.88 | 767,393 | +0.21(+0.77%) |
Aug 06, 2010 | 26.67 | 26.77 | 25.99 | 26.67 | 1,357,989 | -0.18(-0.69%) |
Aug 05, 2010 | 26.70 | 26.94 | 26.60 | 26.86 | 1,116,937 | -0.10(-0.36%) |
Aug 04, 2010 | 26.98 | 27.09 | 26.73 | 26.95 | 1,248,972 | +0.00(+0.00%) |
Aug 03, 2010 | 27.24 | 27.40 | 26.90 | 26.95 | 964,904 | -0.27(-1.00%) |
Aug 02, 2010 | 26.99 | 27.33 | 26.89 | 27.23 | 1,535,744 | +0.80(+3.01%) |
Jul 30, 2010 | 26.43 | 26.84 | 26.22 | 26.43 | 2,371,273 | -0.26(-0.97%) |
Jul 29, 2010 | 26.92 | 27.15 | 26.34 | 26.69 | 3,444,063 | +0.02(+0.08%) |
Jul 28, 2010 | 28.21 | 28.61 | 26.35 | 26.67 | 3,678,383 | -1.28(-4.59%) |
Jul 27, 2010 | 27.95 | 28.25 | 27.60 | 27.95 | 158 | -0.10(-0.34%) |
Jul 26, 2010 | 27.50 | 28.22 | 27.46 | 28.05 | 1,935,946 | +0.66(+2.42%) |
Jul 23, 2010 | 25.86 | 27.44 | 25.72 | 27.38 | 2,728,666 | +1.47(+5.66%) |
Jul 22, 2010 | 25.46 | 26.25 | 25.38 | 25.91 | 1,141,147 | +0.83(+3.29%) |
Jul 21, 2010 | 25.65 | 25.65 | 24.87 | 25.09 | 779,213 | -0.31(-1.22%) |
Jul 20, 2010 | 25.40 | 25.43 | 24.45 | 25.40 | 918,944 | +0.43(+1.71%) |
Jul 19, 2010 | 24.82 | 25.05 | 24.59 | 24.97 | 709,129 | +0.23(+0.92%) |
Jul 16, 2010 | 24.74 | 25.44 | 24.69 | 24.74 | 1,104,316 | -0.66(-2.61%) |
Jul 15, 2010 | 25.66 | 25.66 | 25.11 | 25.41 | 678,600 | -0.31(-1.20%) |
Jul 14, 2010 | 25.63 | 25.91 | 25.50 | 25.72 | 926,293 | -0.07(-0.26%) |
Jul 13, 2010 | 25.89 | 26.16 | 25.75 | 25.78 | 1,653,261 | +0.15(+0.60%) |
Jul 12, 2010 | 25.40 | 25.75 | 25.29 | 25.63 | 1,275,202 | +0.10(+0.40%) |
Jul 09, 2010 | 25.52 | 25.55 | 25.00 | 25.52 | 1,068,662 | +0.46(+1.85%) |
Jul 08, 2010 | 24.83 | 25.13 | 24.68 | 25.06 | 20,888 | +0.39(+1.58%) |
Jul 07, 2010 | 23.54 | 24.67 | 23.54 | 24.67 | 2,343,201 | +1.32(+5.65%) |
Jul 06, 2010 | 23.80 | 24.03 | 23.11 | 23.35 | 142 | -0.15(-0.63%) |
Jul 02, 2010 | 23.50 | 23.84 | 23.33 | 23.50 | 1,087,704 | -0.18(-0.75%) |