Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.73 | 29.28 | 28.49 | 28.72 | 19,032 | -0.43(-1.48%) |
Sep 29, 2010 | 29.30 | 29.38 | 28.87 | 29.15 | 8,854,989 | +0.32(+1.09%) |
Sep 28, 2010 | 28.48 | 28.90 | 28.01 | 28.84 | 10,408 | +0.26(+0.89%) |
Sep 27, 2010 | 28.47 | 28.68 | 28.23 | 28.58 | 5,108,817 | +0.17(+0.61%) |
Sep 24, 2010 | 28.06 | 28.70 | 28.02 | 28.41 | 7,238,207 | +0.78(+2.83%) |
Sep 23, 2010 | 27.63 | 28.15 | 27.54 | 27.63 | 5,053,459 | -0.23(-0.81%) |
Sep 22, 2010 | 28.42 | 28.58 | 27.78 | 27.85 | 6,717,474 | -0.39(-1.38%) |
Sep 21, 2010 | 29.09 | 29.26 | 27.77 | 28.24 | 11,884,755 | +0.38(+1.38%) |
Sep 20, 2010 | 27.27 | 28.38 | 27.24 | 27.86 | 10,476,930 | +0.86(+3.17%) |
Sep 17, 2010 | 27.00 | 27.11 | 26.74 | 27.00 | 5,723,772 | +0.24(+0.90%) |
Sep 15, 2010 | 26.83 | 27.00 | 26.60 | 26.76 | 6,464,556 | -0.22(-0.81%) |
Sep 14, 2010 | 26.94 | 27.30 | 26.73 | 26.98 | 3,816,253 | +0.05(+0.17%) |
Sep 13, 2010 | 26.88 | 27.00 | 26.69 | 26.94 | 3,028,424 | +0.41(+1.56%) |
Sep 10, 2010 | 26.48 | 26.63 | 26.36 | 26.52 | 3,225,176 | +0.08(+0.28%) |
Sep 09, 2010 | 26.36 | 26.80 | 25.99 | 26.45 | 7,182,063 | +0.46(+1.76%) |
Sep 08, 2010 | 25.70 | 26.16 | 25.45 | 25.99 | 7,356,575 | +0.53(+2.07%) |
Sep 07, 2010 | 25.46 | 25.64 | 25.35 | 25.46 | 619 | -0.60(-2.31%) |
Sep 03, 2010 | 25.77 | 26.13 | 25.63 | 26.06 | 5,031,247 | +0.65(+2.54%) |
Sep 02, 2010 | 24.77 | 25.48 | 24.74 | 25.42 | 485 | +0.68(+2.77%) |
Sep 01, 2010 | 23.96 | 24.74 | 23.86 | 24.73 | 6,311,291 | +1.27(+5.42%) |
Aug 31, 2010 | 23.45 | 23.61 | 22.93 | 23.46 | 21,617 | +0.26(+1.13%) |
Aug 30, 2010 | 23.58 | 23.70 | 23.20 | 23.20 | 3,212,566 | +0.14(+0.62%) |
Aug 27, 2010 | 23.06 | 23.74 | 22.84 | 23.06 | 6,333,310 | +0.08(+0.36%) |
Aug 26, 2010 | 23.11 | 23.42 | 22.89 | 22.97 | 4,613,777 | -0.07(-0.29%) |
Aug 25, 2010 | 22.58 | 23.17 | 22.52 | 23.04 | 7,234,049 | +0.16(+0.69%) |
Aug 24, 2010 | 23.05 | 23.14 | 22.74 | 22.88 | 775 | -0.81(-3.43%) |
Aug 23, 2010 | 23.97 | 24.13 | 23.65 | 23.70 | 3,533,526 | -0.20(-0.85%) |
Aug 20, 2010 | 23.94 | 23.97 | 23.45 | 23.90 | 4,521,303 | -0.28(-1.15%) |
Aug 19, 2010 | 24.86 | 24.91 | 23.98 | 24.18 | 775 | -0.66(-2.66%) |
Aug 18, 2010 | 24.81 | 25.03 | 24.54 | 24.84 | 5,951,028 | +0.02(+0.09%) |
Aug 17, 2010 | 24.60 | 25.03 | 24.39 | 24.82 | 5,143,772 | +0.48(+1.97%) |
Aug 16, 2010 | 24.11 | 24.46 | 24.00 | 24.34 | 3,797,629 | -0.03(-0.12%) |
Aug 13, 2010 | 24.37 | 24.60 | 24.08 | 24.37 | 5,358,906 | -0.08(-0.34%) |
Aug 12, 2010 | 24.37 | 24.78 | 24.31 | 24.45 | 6,054,098 | -0.19(-0.79%) |
Aug 11, 2010 | 24.81 | 24.85 | 24.52 | 24.64 | 621 | -0.84(-3.29%) |
Aug 10, 2010 | 25.56 | 25.84 | 25.15 | 25.48 | 7,805,912 | -0.87(-3.30%) |
Aug 09, 2010 | 26.71 | 26.77 | 26.34 | 26.35 | 4,627,455 | -0.35(-1.32%) |
Aug 06, 2010 | 26.70 | 26.94 | 26.22 | 26.70 | 4,836,426 | -0.16(-0.59%) |
Aug 05, 2010 | 26.67 | 26.89 | 26.42 | 26.86 | 3,847,044 | -0.10(-0.39%) |
Aug 04, 2010 | 26.53 | 27.04 | 26.49 | 26.97 | 4,338,996 | +0.44(+1.67%) |
Aug 03, 2010 | 26.56 | 26.62 | 26.20 | 26.52 | 4,454,740 | -0.10(-0.37%) |
Aug 02, 2010 | 26.55 | 26.67 | 26.31 | 26.62 | 5,527,791 | +0.63(+2.42%) |
Jul 30, 2010 | 25.99 | 26.13 | 25.46 | 25.99 | 4,990,232 | +0.21(+0.81%) |
Jul 29, 2010 | 26.31 | 26.37 | 25.54 | 25.78 | 4,061,320 | -0.17(-0.66%) |
Jul 28, 2010 | 25.95 | 26.14 | 25.76 | 25.95 | 465 | +0.08(+0.32%) |
Jul 27, 2010 | 25.87 | 26.28 | 25.80 | 25.87 | 621 | -0.47(-1.79%) |
Jul 26, 2010 | 25.54 | 26.36 | 25.40 | 26.34 | 6,382,399 | +0.72(+2.81%) |
Jul 23, 2010 | 25.36 | 25.69 | 25.13 | 25.62 | 6,977,113 | +0.39(+1.54%) |
Jul 22, 2010 | 24.58 | 25.36 | 24.44 | 25.24 | 8,285,159 | +1.17(+4.87%) |
Jul 21, 2010 | 23.90 | 24.25 | 23.47 | 24.06 | 7,835,711 | +0.30(+1.25%) |
Jul 20, 2010 | 23.77 | 23.80 | 23.00 | 23.77 | 7,305,660 | +0.23(+0.99%) |
Jul 19, 2010 | 23.59 | 23.76 | 23.10 | 23.53 | 4,838,570 | -0.01(-0.03%) |
Jul 16, 2010 | 23.54 | 24.45 | 23.46 | 23.54 | 7,905,572 | -0.80(-3.29%) |
Jul 15, 2010 | 24.58 | 24.67 | 24.17 | 24.34 | 6,382,899 | -0.20(-0.82%) |
Jul 14, 2010 | 24.46 | 24.68 | 24.15 | 24.55 | 5,775,563 | -0.05(-0.21%) |
Jul 13, 2010 | 24.31 | 24.73 | 24.19 | 24.60 | 133 | +0.86(+3.63%) |
Jul 12, 2010 | 23.77 | 24.05 | 23.65 | 23.74 | 5,292,844 | -0.34(-1.40%) |
Jul 09, 2010 | 24.07 | 24.13 | 23.49 | 24.07 | 7,516,022 | +0.40(+1.71%) |
Jul 08, 2010 | 23.71 | 23.77 | 23.30 | 23.67 | 6,381,410 | +0.02(+0.06%) |
Jul 07, 2010 | 23.05 | 23.66 | 22.95 | 23.65 | 7,692,763 | +0.80(+3.51%) |
Jul 06, 2010 | 23.46 | 23.61 | 22.64 | 22.85 | 2,178 | -0.10(-0.42%) |
Jul 02, 2010 | 22.95 | 23.51 | 22.74 | 22.95 | 8,441,034 | -0.52(-2.20%) |