Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.59 | 29.66 | 29.11 | 29.32 | 2,170,293 | -0.06(-0.20%) |
Sep 29, 2010 | 29.41 | 29.52 | 29.29 | 29.38 | 951,379 | -0.03(-0.11%) |
Sep 28, 2010 | 29.29 | 29.44 | 28.99 | 29.41 | 1,031,099 | +0.21(+0.73%) |
Sep 27, 2010 | 29.33 | 29.35 | 29.19 | 29.20 | 943,532 | -0.13(-0.44%) |
Sep 24, 2010 | 29.13 | 29.38 | 29.11 | 29.33 | 1,151,899 | +0.73(+2.55%) |
Sep 23, 2010 | 28.63 | 28.88 | 28.55 | 28.60 | 1,434,984 | -0.30(-1.05%) |
Sep 22, 2010 | 29.01 | 29.15 | 28.82 | 28.90 | 870,365 | +0.02(+0.07%) |
Sep 21, 2010 | 28.96 | 29.11 | 28.68 | 28.88 | 1,164,469 | -0.02(-0.07%) |
Sep 20, 2010 | 28.59 | 28.98 | 28.55 | 28.90 | 982,691 | +0.49(+1.73%) |
Sep 17, 2010 | 28.41 | 28.63 | 28.36 | 28.41 | 1,597,619 | -0.27(-0.95%) |
Sep 15, 2010 | 28.52 | 28.71 | 28.40 | 28.68 | 1,259,187 | +0.03(+0.09%) |
Sep 14, 2010 | 28.49 | 28.79 | 28.39 | 28.66 | 3,123,911 | +0.11(+0.38%) |
Sep 13, 2010 | 28.53 | 28.57 | 28.42 | 28.55 | 1,041,205 | +0.54(+1.91%) |
Sep 10, 2010 | 27.97 | 28.07 | 27.94 | 28.01 | 563,690 | +0.10(+0.35%) |
Sep 09, 2010 | 28.09 | 28.13 | 27.84 | 27.91 | 583,498 | +0.22(+0.79%) |
Sep 08, 2010 | 27.66 | 27.90 | 27.66 | 27.69 | 811,557 | +0.19(+0.68%) |
Sep 07, 2010 | 27.73 | 27.73 | 27.47 | 27.51 | 1,169,335 | -0.35(-1.25%) |
Sep 03, 2010 | 27.83 | 27.94 | 27.70 | 27.86 | 797,891 | +0.25(+0.91%) |
Sep 02, 2010 | 27.38 | 27.60 | 27.31 | 27.60 | 2,221,546 | +0.23(+0.83%) |
Sep 01, 2010 | 27.04 | 27.50 | 27.04 | 27.38 | 2,070,711 | +0.90(+3.42%) |
Aug 31, 2010 | 26.45 | 26.71 | 26.40 | 26.47 | 13,780 | -0.10(-0.36%) |
Aug 30, 2010 | 26.74 | 26.82 | 26.55 | 26.57 | 1,743,803 | -0.30(-1.11%) |
Aug 27, 2010 | 26.47 | 26.94 | 26.28 | 26.87 | 1,415,081 | +0.53(+2.01%) |
Aug 26, 2010 | 26.56 | 26.67 | 26.25 | 26.34 | 957,009 | -0.03(-0.12%) |
Aug 25, 2010 | 26.14 | 26.45 | 25.98 | 26.37 | 1,622,908 | +0.04(+0.15%) |
Aug 24, 2010 | 26.51 | 26.54 | 26.21 | 26.33 | 1,598,464 | -0.48(-1.81%) |
Aug 23, 2010 | 27.04 | 27.14 | 26.80 | 26.82 | 972,012 | -0.06(-0.22%) |
Aug 20, 2010 | 26.83 | 26.94 | 26.71 | 26.87 | 682,253 | -0.26(-0.98%) |
Aug 19, 2010 | 27.49 | 27.56 | 26.95 | 27.14 | 1,641,891 | -0.35(-1.27%) |
Aug 18, 2010 | 27.50 | 27.63 | 27.35 | 27.49 | 1,570,839 | +0.06(+0.21%) |
Aug 17, 2010 | 27.42 | 27.64 | 27.35 | 27.43 | 1,054,988 | +0.32(+1.19%) |
Aug 16, 2010 | 26.94 | 27.22 | 26.85 | 27.11 | 902,676 | +0.17(+0.65%) |
Aug 13, 2010 | 26.93 | 27.14 | 26.93 | 26.93 | 701,948 | -0.06(-0.24%) |
Aug 12, 2010 | 26.74 | 27.05 | 26.74 | 27.00 | 1,006,723 | -0.03(-0.10%) |
Aug 11, 2010 | 27.29 | 27.33 | 26.96 | 27.02 | 1,510,695 | -1.09(-3.86%) |
Aug 10, 2010 | 27.95 | 28.23 | 27.75 | 28.11 | 1,601,914 | -0.23(-0.82%) |
Aug 09, 2010 | 28.40 | 28.43 | 28.29 | 28.34 | 1,448,910 | +0.02(+0.07%) |
Aug 06, 2010 | 28.32 | 28.35 | 28.00 | 28.32 | 1,191,150 | +0.03(+0.11%) |
Aug 05, 2010 | 28.26 | 28.29 | 28.09 | 28.29 | 2,024,523 | -0.05(-0.18%) |
Aug 04, 2010 | 28.27 | 28.37 | 28.09 | 28.34 | 1,703 | +0.06(+0.21%) |
Aug 03, 2010 | 28.25 | 28.37 | 28.05 | 28.28 | 1,582,763 | -0.06(-0.23%) |
Aug 02, 2010 | 28.04 | 28.39 | 27.97 | 28.35 | 2,928,875 | +0.89(+3.25%) |
Jul 30, 2010 | 27.46 | 27.55 | 27.10 | 27.46 | 1,369,707 | +0.05(+0.16%) |
Jul 29, 2010 | 27.69 | 27.77 | 27.18 | 27.41 | 1,265,960 | +0.11(+0.40%) |
Jul 28, 2010 | 27.40 | 27.46 | 27.23 | 27.30 | 928,866 | -0.17(-0.61%) |
Jul 27, 2010 | 27.62 | 27.64 | 27.29 | 27.47 | 1,607,210 | +0.01(+0.05%) |
Jul 26, 2010 | 27.18 | 27.46 | 27.09 | 27.46 | 1,308,722 | +0.17(+0.62%) |
Jul 23, 2010 | 26.93 | 27.29 | 26.80 | 27.29 | 1,641,591 | +0.27(+1.00%) |
Jul 22, 2010 | 26.75 | 27.05 | 26.72 | 27.02 | 1,460,124 | +0.88(+3.39%) |
Jul 21, 2010 | 26.58 | 26.61 | 26.02 | 26.13 | 1,096,300 | -0.45(-1.68%) |
Jul 20, 2010 | 25.96 | 26.58 | 25.91 | 26.58 | 811,428 | +0.32(+1.21%) |
Jul 19, 2010 | 26.26 | 26.38 | 26.04 | 26.26 | 1,148,411 | +0.20(+0.77%) |
Jul 16, 2010 | 26.06 | 26.63 | 26.01 | 26.06 | 1,617,715 | -0.85(-3.14%) |
Jul 15, 2010 | 26.89 | 26.94 | 26.48 | 26.91 | 1,194,682 | +0.09(+0.34%) |
Jul 14, 2010 | 26.67 | 26.89 | 26.61 | 26.82 | 908,864 | +0.02(+0.07%) |
Jul 13, 2010 | 26.62 | 26.84 | 26.59 | 26.80 | 2,132,654 | +0.47(+1.79%) |
Jul 12, 2010 | 26.26 | 26.40 | 26.14 | 26.32 | 1,302,066 | -0.16(-0.61%) |
Jul 09, 2010 | 26.49 | 26.51 | 26.18 | 26.49 | 2,710,860 | +0.16(+0.61%) |
Jul 08, 2010 | 26.26 | 26.36 | 26.01 | 26.32 | 2,578,225 | +0.19(+0.72%) |
Jul 07, 2010 | 25.57 | 26.14 | 25.53 | 26.14 | 1,205,455 | +0.72(+2.85%) |
Jul 06, 2010 | 25.54 | 25.81 | 25.23 | 25.41 | 1,366,846 | +0.43(+1.71%) |
Jul 02, 2010 | 24.99 | 25.20 | 24.78 | 24.99 | 1,616,311 | +0.06(+0.23%) |