Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.70 | 25.86 | 25.37 | 25.43 | 14,074 | -0.12(-0.48%) |
Sep 29, 2010 | 25.64 | 25.75 | 25.43 | 25.55 | 5,793,117 | -0.09(-0.34%) |
Sep 28, 2010 | 25.63 | 25.74 | 25.36 | 25.64 | 12,556,890 | +0.04(+0.15%) |
Sep 27, 2010 | 25.72 | 25.84 | 25.57 | 25.60 | 4,711,249 | -0.07(-0.28%) |
Sep 24, 2010 | 25.49 | 25.81 | 25.45 | 25.67 | 5,868,582 | +0.38(+1.48%) |
Sep 23, 2010 | 25.30 | 25.72 | 25.24 | 25.30 | 4,776,451 | -0.36(-1.40%) |
Sep 22, 2010 | 25.62 | 25.74 | 25.46 | 25.65 | 5,584,376 | +0.02(+0.06%) |
Sep 21, 2010 | 25.79 | 25.90 | 25.55 | 25.64 | 8,905,711 | -0.08(-0.30%) |
Sep 20, 2010 | 25.28 | 25.76 | 25.23 | 25.72 | 4,657,352 | +0.46(+1.81%) |
Sep 17, 2010 | 25.26 | 25.44 | 25.18 | 25.26 | 5,380,661 | -0.09(-0.37%) |
Sep 15, 2010 | 25.05 | 25.55 | 24.98 | 25.35 | 7,100,936 | +0.22(+0.88%) |
Sep 14, 2010 | 25.12 | 25.53 | 25.00 | 25.13 | 8,527,102 | -0.01(-0.04%) |
Sep 13, 2010 | 24.78 | 25.20 | 24.73 | 25.14 | 10,506,062 | +0.56(+2.29%) |
Sep 10, 2010 | 24.31 | 24.59 | 24.20 | 24.58 | 5,799,379 | +0.37(+1.53%) |
Sep 09, 2010 | 24.43 | 24.50 | 24.10 | 24.21 | 6,031,648 | -0.36(-1.48%) |
Sep 08, 2010 | 24.39 | 24.78 | 24.32 | 24.57 | 5,771,381 | +0.13(+0.52%) |
Sep 07, 2010 | 24.43 | 24.67 | 24.33 | 24.45 | 902 | -0.04(-0.16%) |
Sep 03, 2010 | 24.21 | 24.50 | 24.11 | 24.48 | 8,101,570 | +0.28(+1.14%) |
Sep 02, 2010 | 23.63 | 24.26 | 23.63 | 24.21 | 9,719,398 | +0.69(+2.93%) |
Sep 01, 2010 | 23.19 | 23.57 | 23.15 | 23.52 | 15,900,447 | +0.47(+2.06%) |
Aug 31, 2010 | 23.02 | 23.16 | 22.83 | 23.04 | 39,560 | -0.02(-0.10%) |
Aug 30, 2010 | 23.35 | 23.40 | 23.02 | 23.07 | 4,464,763 | -0.30(-1.28%) |
Aug 27, 2010 | 23.36 | 23.62 | 23.22 | 23.36 | 8,748,117 | -0.02(-0.09%) |
Aug 26, 2010 | 23.39 | 23.55 | 23.33 | 23.39 | 9,521,188 | +0.02(+0.09%) |
Aug 25, 2010 | 22.80 | 23.48 | 22.71 | 23.36 | 8,530,478 | +0.40(+1.76%) |
Aug 24, 2010 | 22.86 | 23.16 | 22.63 | 22.96 | 1,128 | -0.18(-0.76%) |
Aug 23, 2010 | 23.42 | 23.54 | 23.12 | 23.14 | 6,193,799 | -0.23(-0.97%) |
Aug 20, 2010 | 22.94 | 23.41 | 22.94 | 23.36 | 4,591,294 | +0.23(+0.98%) |
Aug 19, 2010 | 23.20 | 23.34 | 22.88 | 23.14 | 1,128 | -0.14(-0.62%) |
Aug 18, 2010 | 23.08 | 23.45 | 22.97 | 23.28 | 4,371,186 | +0.08(+0.36%) |
Aug 17, 2010 | 22.75 | 23.32 | 22.65 | 23.20 | 5,227,665 | +0.60(+2.66%) |
Aug 16, 2010 | 22.49 | 22.66 | 22.36 | 22.60 | 3,121,469 | +0.04(+0.20%) |
Aug 13, 2010 | 22.55 | 22.66 | 22.43 | 22.55 | 3,632,702 | -0.08(-0.37%) |
Aug 12, 2010 | 22.47 | 22.73 | 22.38 | 22.63 | 4,262,506 | -0.11(-0.49%) |
Aug 11, 2010 | 23.08 | 23.08 | 22.66 | 22.75 | 945 | -0.62(-2.65%) |
Aug 10, 2010 | 23.36 | 23.58 | 23.19 | 23.36 | 362 | -0.20(-0.87%) |
Aug 09, 2010 | 23.50 | 23.79 | 23.50 | 23.57 | 5,455,470 | +0.18(+0.78%) |
Aug 06, 2010 | 23.39 | 23.41 | 23.04 | 23.39 | 5,607,820 | -0.03(-0.12%) |
Aug 05, 2010 | 23.05 | 23.44 | 22.94 | 23.41 | 7,346,361 | +0.36(+1.58%) |
Aug 04, 2010 | 22.96 | 23.13 | 22.86 | 23.05 | 905 | +0.20(+0.87%) |
Aug 03, 2010 | 23.19 | 23.21 | 22.82 | 22.85 | 5,780,680 | -0.36(-1.55%) |
Aug 02, 2010 | 23.07 | 23.28 | 23.03 | 23.21 | 4,433,629 | +0.41(+1.79%) |
Jul 30, 2010 | 22.80 | 22.95 | 22.48 | 22.80 | 5,571,852 | -0.02(-0.07%) |
Jul 29, 2010 | 23.10 | 23.26 | 22.68 | 22.82 | 5,737,528 | -0.10(-0.46%) |
Jul 28, 2010 | 22.92 | 23.32 | 22.84 | 22.92 | 675 | -0.23(-1.00%) |
Jul 27, 2010 | 23.15 | 23.50 | 23.12 | 23.15 | 903 | -0.11(-0.47%) |
Jul 26, 2010 | 22.98 | 23.34 | 22.93 | 23.26 | 6,223,093 | +0.29(+1.25%) |
Jul 23, 2010 | 22.63 | 23.02 | 22.55 | 22.98 | 7,455,541 | +0.25(+1.09%) |
Jul 22, 2010 | 22.23 | 22.78 | 22.15 | 22.73 | 588 | +0.72(+3.29%) |
Jul 21, 2010 | 22.80 | 22.80 | 21.90 | 22.01 | 10,128,626 | -0.71(-3.13%) |
Jul 20, 2010 | 22.72 | 22.75 | 21.76 | 22.72 | 7,311,842 | +0.63(+2.88%) |
Jul 19, 2010 | 22.12 | 22.27 | 21.85 | 22.08 | 6,429,727 | -0.04(-0.17%) |
Jul 16, 2010 | 22.12 | 22.75 | 22.06 | 22.12 | 7,949,441 | -0.47(-2.08%) |
Jul 15, 2010 | 22.63 | 22.78 | 22.25 | 22.59 | 9,242,176 | -0.04(-0.20%) |
Jul 14, 2010 | 22.12 | 22.72 | 21.94 | 22.63 | 181 | -0.28(-1.21%) |
Jul 13, 2010 | 22.93 | 22.97 | 22.64 | 22.91 | 39,780 | +0.46(+2.06%) |
Jul 12, 2010 | 22.14 | 22.55 | 21.98 | 22.45 | 9,556,699 | +0.33(+1.49%) |
Jul 09, 2010 | 22.12 | 22.15 | 21.91 | 22.12 | 4,759,716 | +0.16(+0.73%) |
Jul 08, 2010 | 21.89 | 22.08 | 21.81 | 21.96 | 7,385,585 | +0.15(+0.68%) |
Jul 07, 2010 | 21.32 | 21.85 | 21.24 | 21.81 | 7,696,943 | +0.55(+2.61%) |
Jul 06, 2010 | 21.41 | 21.74 | 21.11 | 21.26 | 4,971 | +0.09(+0.44%) |
Jul 02, 2010 | 21.16 | 21.56 | 21.10 | 21.16 | 6,452,394 | -0.31(-1.43%) |