Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.06 | 29.62 | 28.91 | 29.06 | 11,233 | +0.03(+0.09%) |
Sep 29, 2010 | 29.49 | 29.62 | 29.01 | 29.04 | 6,445,420 | -0.63(-2.12%) |
Sep 28, 2010 | 29.34 | 29.74 | 28.99 | 29.67 | 5,923,300 | +0.47(+1.59%) |
Sep 27, 2010 | 29.44 | 29.46 | 29.04 | 29.20 | 3,076,543 | -0.31(-1.04%) |
Sep 24, 2010 | 28.94 | 29.57 | 28.94 | 29.51 | 4,407,152 | +0.80(+2.79%) |
Sep 23, 2010 | 28.71 | 29.13 | 28.62 | 28.71 | 568 | -0.38(-1.30%) |
Sep 22, 2010 | 29.33 | 29.41 | 28.89 | 29.09 | 3,556,499 | -0.27(-0.93%) |
Sep 21, 2010 | 29.42 | 29.64 | 29.22 | 29.36 | 3,830,992 | -0.06(-0.22%) |
Sep 20, 2010 | 29.36 | 29.52 | 29.05 | 29.42 | 3,651,970 | +0.25(+0.86%) |
Sep 17, 2010 | 29.17 | 29.25 | 28.62 | 29.17 | 6,409,216 | +0.52(+1.82%) |
Sep 15, 2010 | 28.69 | 28.81 | 28.51 | 28.65 | 3,752,959 | -0.10(-0.35%) |
Sep 14, 2010 | 28.62 | 28.97 | 28.55 | 28.75 | 3,794,526 | -0.01(-0.03%) |
Sep 13, 2010 | 28.54 | 28.90 | 28.54 | 28.76 | 3,768,096 | +0.44(+1.54%) |
Sep 10, 2010 | 28.33 | 28.40 | 28.16 | 28.32 | 2,705,424 | +0.07(+0.25%) |
Sep 09, 2010 | 28.53 | 28.61 | 28.11 | 28.25 | 3,210,986 | +0.05(+0.18%) |
Sep 08, 2010 | 27.92 | 28.54 | 27.92 | 28.20 | 7,373,949 | +0.20(+0.72%) |
Sep 07, 2010 | 27.97 | 28.12 | 27.83 | 28.00 | 792 | -0.06(-0.23%) |
Sep 03, 2010 | 27.67 | 28.26 | 27.67 | 28.06 | 4,911,698 | +0.55(+2.00%) |
Sep 02, 2010 | 27.18 | 27.56 | 27.15 | 27.51 | 546 | +0.33(+1.21%) |
Sep 01, 2010 | 26.27 | 27.28 | 26.27 | 27.18 | 7,654,994 | +1.19(+4.57%) |
Aug 31, 2010 | 25.95 | 26.17 | 25.69 | 26.00 | 79,030 | -0.06(-0.25%) |
Aug 30, 2010 | 26.27 | 26.42 | 26.00 | 26.06 | 4,674,295 | -0.22(-0.84%) |
Aug 27, 2010 | 25.75 | 26.33 | 25.47 | 26.28 | 4,494,735 | +0.34(+1.32%) |
Aug 26, 2010 | 25.96 | 26.24 | 25.59 | 25.94 | 279 | +0.16(+0.64%) |
Aug 25, 2010 | 25.42 | 25.89 | 25.21 | 25.77 | 5,955,048 | +0.21(+0.81%) |
Aug 24, 2010 | 25.68 | 25.87 | 25.29 | 25.57 | 991 | -0.44(-1.68%) |
Aug 23, 2010 | 25.96 | 26.25 | 25.83 | 26.00 | 5,400,376 | +0.01(+0.06%) |
Aug 20, 2010 | 25.78 | 26.10 | 25.71 | 25.99 | 5,607,853 | -0.02(-0.08%) |
Aug 19, 2010 | 26.63 | 26.63 | 25.87 | 26.01 | 991 | -0.71(-2.65%) |
Aug 18, 2010 | 26.89 | 26.92 | 26.55 | 26.72 | 4,002,448 | -0.18(-0.66%) |
Aug 17, 2010 | 26.78 | 27.10 | 26.60 | 26.90 | 4,645,875 | +0.29(+1.08%) |
Aug 16, 2010 | 26.38 | 26.62 | 26.02 | 26.61 | 3,870,773 | +0.13(+0.49%) |
Aug 13, 2010 | 26.48 | 26.68 | 26.43 | 26.48 | 2,856,607 | -0.14(-0.51%) |
Aug 12, 2010 | 26.53 | 26.79 | 26.43 | 26.62 | 3,533,459 | -0.24(-0.91%) |
Aug 11, 2010 | 27.51 | 27.51 | 26.70 | 26.86 | 792 | -0.98(-3.52%) |
Aug 10, 2010 | 27.76 | 27.96 | 27.54 | 27.84 | 3,746,348 | -0.19(-0.69%) |
Aug 09, 2010 | 28.01 | 28.12 | 27.74 | 28.03 | 3,448,176 | +0.12(+0.44%) |
Aug 06, 2010 | 27.91 | 28.28 | 27.67 | 27.91 | 5,826,402 | -0.49(-1.71%) |
Aug 05, 2010 | 27.98 | 28.40 | 27.98 | 28.40 | 4,937,330 | +0.22(+0.79%) |
Aug 04, 2010 | 27.71 | 28.26 | 27.71 | 28.18 | 5,242,461 | +0.53(+1.91%) |
Aug 03, 2010 | 27.88 | 27.91 | 27.57 | 27.65 | 4,042,900 | -0.26(-0.92%) |
Aug 02, 2010 | 27.80 | 27.96 | 27.61 | 27.91 | 7,095,036 | +0.43(+1.56%) |
Jul 30, 2010 | 27.48 | 27.54 | 26.90 | 27.48 | 7,523,626 | +0.09(+0.34%) |
Jul 29, 2010 | 27.41 | 27.58 | 27.15 | 27.38 | 6,605,807 | +0.19(+0.68%) |
Jul 28, 2010 | 27.20 | 27.49 | 27.01 | 27.20 | 592 | -0.21(-0.76%) |
Jul 27, 2010 | 27.41 | 27.86 | 27.35 | 27.41 | 792 | -0.21(-0.75%) |
Jul 26, 2010 | 27.25 | 27.70 | 27.18 | 27.61 | 8,174,404 | +0.39(+1.42%) |
Jul 23, 2010 | 26.87 | 27.34 | 26.55 | 27.23 | 8,240,166 | +0.43(+1.60%) |
Jul 22, 2010 | 27.17 | 27.71 | 26.29 | 26.80 | 13,932,045 | -0.24(-0.90%) |
Jul 21, 2010 | 27.33 | 27.58 | 26.92 | 27.04 | 6,283,300 | -0.23(-0.84%) |
Jul 20, 2010 | 27.27 | 27.30 | 26.57 | 27.27 | 4,515,576 | +0.31(+1.14%) |
Jul 19, 2010 | 26.83 | 27.04 | 26.52 | 26.96 | 3,566,445 | +0.20(+0.75%) |
Jul 16, 2010 | 26.76 | 27.35 | 26.70 | 26.76 | 6,867,527 | -0.47(-1.73%) |
Jul 15, 2010 | 27.28 | 27.48 | 26.97 | 27.23 | 5,728,978 | -0.01(-0.05%) |
Jul 14, 2010 | 27.11 | 27.41 | 26.95 | 27.25 | 5,193,385 | +0.00(+0.00%) |
Jul 13, 2010 | 27.01 | 27.46 | 26.96 | 27.25 | 4,718,408 | +0.41(+1.52%) |
Jul 12, 2010 | 26.90 | 27.09 | 26.58 | 26.84 | 3,325,008 | -0.15(-0.56%) |
Jul 09, 2010 | 26.99 | 27.04 | 26.70 | 26.99 | 4,151,453 | +0.13(+0.48%) |
Jul 08, 2010 | 26.62 | 26.93 | 26.53 | 26.86 | 4,450,851 | +0.24(+0.91%) |
Jul 07, 2010 | 25.69 | 26.66 | 25.61 | 26.62 | 6,923,518 | +0.94(+3.65%) |
Jul 06, 2010 | 26.36 | 26.36 | 25.52 | 25.68 | 3,349 | -0.25(-0.97%) |
Jul 02, 2010 | 25.93 | 26.43 | 25.82 | 25.93 | 6,262,091 | -0.31(-1.20%) |