Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.14 | 26.55 | 26.03 | 26.14 | 105,926 | -0.13(-0.50%) |
Sep 29, 2010 | 25.83 | 26.37 | 25.77 | 26.27 | 2,825 | +0.25(+0.97%) |
Sep 28, 2010 | 25.60 | 26.06 | 25.30 | 26.02 | 29,225 | +0.57(+2.23%) |
Sep 27, 2010 | 25.51 | 25.57 | 25.30 | 25.45 | 4,508,717 | -0.06(-0.24%) |
Sep 24, 2010 | 25.41 | 25.61 | 25.23 | 25.51 | 4,637,559 | +0.43(+1.73%) |
Sep 23, 2010 | 25.08 | 25.51 | 25.02 | 25.08 | 7,112,761 | -0.57(-2.22%) |
Sep 22, 2010 | 25.78 | 26.22 | 25.57 | 25.65 | 6,392,567 | -0.23(-0.89%) |
Sep 21, 2010 | 25.80 | 26.18 | 25.63 | 25.88 | 12,967,676 | -0.39(-1.50%) |
Sep 20, 2010 | 26.00 | 26.31 | 25.82 | 26.27 | 5,209,654 | +0.01(+0.05%) |
Sep 17, 2010 | 26.26 | 26.52 | 26.13 | 26.26 | 4,732,174 | -0.36(-1.35%) |
Sep 15, 2010 | 26.53 | 26.71 | 26.45 | 26.62 | 5,345,621 | -0.09(-0.36%) |
Sep 14, 2010 | 26.64 | 27.15 | 25.79 | 26.71 | 3,141 | -0.85(-3.07%) |
Sep 13, 2010 | 27.42 | 27.72 | 27.42 | 27.56 | 3,227,321 | +0.39(+1.42%) |
Sep 10, 2010 | 27.06 | 27.35 | 26.85 | 27.17 | 2,555,920 | +0.18(+0.65%) |
Sep 09, 2010 | 27.72 | 27.72 | 26.85 | 27.00 | 9,405 | -0.14(-0.50%) |
Sep 08, 2010 | 26.73 | 27.42 | 26.68 | 27.13 | 8,832 | +0.44(+1.65%) |
Sep 07, 2010 | 26.10 | 26.93 | 26.03 | 26.69 | 34,965 | +0.47(+1.81%) |
Sep 03, 2010 | 26.37 | 26.40 | 25.97 | 26.22 | 4,379,420 | +0.16(+0.62%) |
Sep 02, 2010 | 25.74 | 26.05 | 25.52 | 26.05 | 24,874 | +0.33(+1.26%) |
Sep 01, 2010 | 25.30 | 25.80 | 25.21 | 25.73 | 4,444,986 | +0.83(+3.32%) |
Aug 31, 2010 | 24.85 | 25.23 | 24.68 | 24.90 | 67,925 | -0.03(-0.14%) |
Aug 30, 2010 | 25.07 | 25.41 | 24.85 | 24.94 | 4,015,693 | -0.31(-1.23%) |
Aug 27, 2010 | 25.25 | 25.26 | 24.65 | 25.25 | 4,484,384 | +0.31(+1.25%) |
Aug 26, 2010 | 24.95 | 25.17 | 24.62 | 24.94 | 20,103 | +0.07(+0.30%) |
Aug 25, 2010 | 24.67 | 24.96 | 24.20 | 24.86 | 6,058,351 | +0.00(+0.00%) |
Aug 24, 2010 | 25.33 | 25.39 | 24.81 | 24.86 | 38,447 | -0.73(-2.86%) |
Aug 23, 2010 | 26.11 | 26.15 | 25.59 | 25.59 | 4,200,838 | -0.41(-1.59%) |
Aug 20, 2010 | 25.95 | 26.05 | 25.76 | 26.01 | 3,741,962 | -0.12(-0.44%) |
Aug 19, 2010 | 26.62 | 26.89 | 26.00 | 26.12 | 47,955 | -0.54(-2.03%) |
Aug 18, 2010 | 26.62 | 26.87 | 26.40 | 26.66 | 6,979 | +0.01(+0.05%) |
Aug 17, 2010 | 26.21 | 26.89 | 26.21 | 26.65 | 18,661 | +0.61(+2.34%) |
Aug 16, 2010 | 25.77 | 26.15 | 25.64 | 26.04 | 2,775,217 | +0.22(+0.87%) |
Aug 13, 2010 | 25.82 | 26.06 | 25.76 | 25.82 | 2,943,290 | -0.32(-1.22%) |
Aug 12, 2010 | 25.74 | 26.28 | 25.63 | 26.14 | 4,228,959 | +0.14(+0.52%) |
Aug 11, 2010 | 26.47 | 26.57 | 25.99 | 26.00 | 4,361 | -0.68(-2.54%) |
Aug 10, 2010 | 26.68 | 27.11 | 26.43 | 26.68 | 1,650 | -0.45(-1.65%) |
Aug 09, 2010 | 27.16 | 27.21 | 26.90 | 27.13 | 2,288,212 | +0.02(+0.07%) |
Aug 06, 2010 | 27.11 | 27.35 | 26.72 | 27.11 | 4,542,415 | +0.01(+0.03%) |
Aug 05, 2010 | 27.17 | 27.19 | 26.81 | 27.10 | 3,564,048 | -0.22(-0.79%) |
Aug 04, 2010 | 27.17 | 27.34 | 26.92 | 27.32 | 12,741 | +0.30(+1.10%) |
Aug 03, 2010 | 27.21 | 27.44 | 26.87 | 27.02 | 27,513 | -0.28(-1.02%) |
Aug 02, 2010 | 26.92 | 27.38 | 26.81 | 27.30 | 3,410,277 | +0.77(+2.89%) |
Jul 30, 2010 | 26.51 | 26.63 | 26.18 | 26.53 | 3,848,499 | -0.01(-0.05%) |
Jul 29, 2010 | 26.98 | 27.15 | 26.31 | 26.54 | 8,940 | -0.26(-0.99%) |
Jul 28, 2010 | 26.81 | 27.11 | 26.70 | 26.81 | 370 | -0.17(-0.63%) |
Jul 27, 2010 | 26.98 | 27.51 | 26.53 | 26.98 | 48,155 | -0.21(-0.77%) |
Jul 26, 2010 | 26.96 | 27.23 | 26.78 | 27.19 | 4,762,396 | +0.18(+0.68%) |
Jul 23, 2010 | 27.11 | 27.11 | 26.34 | 27.00 | 8,648,716 | +0.12(+0.43%) |
Jul 22, 2010 | 27.11 | 27.56 | 26.64 | 26.89 | 18,720 | +0.38(+1.43%) |
Jul 21, 2010 | 27.20 | 27.38 | 26.29 | 26.51 | 6,743,044 | -0.48(-1.78%) |
Jul 20, 2010 | 26.99 | 27.05 | 25.73 | 26.99 | 5,971,627 | +0.93(+3.56%) |
Jul 19, 2010 | 26.00 | 26.23 | 25.82 | 26.06 | 3,803,199 | +0.24(+0.95%) |
Jul 16, 2010 | 25.82 | 26.41 | 25.76 | 25.82 | 5,712,680 | -0.52(-1.98%) |
Jul 15, 2010 | 26.79 | 26.79 | 26.16 | 26.34 | 4,876,151 | -0.37(-1.37%) |
Jul 14, 2010 | 26.72 | 26.87 | 26.18 | 26.71 | 33,900 | +0.13(+0.48%) |
Jul 13, 2010 | 26.59 | 26.75 | 26.37 | 26.58 | 11,138 | +0.37(+1.40%) |
Jul 12, 2010 | 26.81 | 26.81 | 26.03 | 26.21 | 5,359,790 | -0.64(-2.37%) |
Jul 09, 2010 | 26.85 | 27.06 | 26.44 | 26.85 | 3,973,644 | +0.34(+1.28%) |
Jul 08, 2010 | 26.73 | 26.74 | 26.04 | 26.51 | 16,199 | +0.03(+0.10%) |
Jul 07, 2010 | 25.27 | 26.49 | 25.17 | 26.48 | 7,925,107 | +1.15(+4.55%) |
Jul 06, 2010 | 25.69 | 25.97 | 25.04 | 25.33 | 80,586 | +0.03(+0.13%) |
Jul 02, 2010 | 25.30 | 25.80 | 25.29 | 25.30 | 5,531,203 | -0.30(-1.17%) |