Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 23.00 | 23.43 | 22.84 | 23.01 | 8,620,183 | -0.21(-0.89%) |
Sep 29, 2010 | 23.24 | 23.29 | 23.04 | 23.21 | 1,365 | -0.06(-0.24%) |
Sep 28, 2010 | 23.18 | 23.28 | 22.86 | 23.27 | 2,601 | +0.14(+0.60%) |
Sep 27, 2010 | 23.32 | 23.44 | 23.03 | 23.13 | 10,306,195 | -0.31(-1.34%) |
Sep 24, 2010 | 22.98 | 23.52 | 22.98 | 23.45 | 11,791,249 | +0.69(+3.04%) |
Sep 23, 2010 | 22.75 | 23.57 | 22.73 | 22.75 | 5,995,078 | -0.31(-1.34%) |
Sep 22, 2010 | 22.84 | 23.38 | 22.65 | 23.06 | 13,886,949 | +0.60(+2.69%) |
Sep 21, 2010 | 22.67 | 22.74 | 22.36 | 22.46 | 15,743,136 | -0.31(-1.38%) |
Sep 20, 2010 | 22.87 | 22.98 | 22.73 | 22.77 | 11,802,253 | +0.00(+0.00%) |
Sep 17, 2010 | 22.77 | 23.23 | 22.77 | 22.77 | 13,454,514 | -0.28(-1.23%) |
Sep 15, 2010 | 22.99 | 23.14 | 22.87 | 23.06 | 4,882,330 | +0.09(+0.41%) |
Sep 14, 2010 | 23.08 | 23.08 | 22.86 | 22.96 | 6,015,707 | -0.11(-0.46%) |
Sep 13, 2010 | 23.48 | 23.48 | 22.86 | 23.07 | 6,360,057 | -0.35(-1.48%) |
Sep 10, 2010 | 22.88 | 23.42 | 22.88 | 23.41 | 7,484,317 | +0.34(+1.47%) |
Sep 09, 2010 | 23.00 | 23.13 | 22.91 | 23.07 | 5,153,494 | +0.20(+0.85%) |
Sep 08, 2010 | 22.69 | 22.96 | 22.69 | 22.88 | 5,651,136 | +0.25(+1.08%) |
Sep 07, 2010 | 22.66 | 22.77 | 22.56 | 22.63 | 1,747 | -0.07(-0.31%) |
Sep 03, 2010 | 22.87 | 22.87 | 22.55 | 22.70 | 7,564,554 | -0.07(-0.30%) |
Sep 02, 2010 | 22.74 | 22.86 | 22.67 | 22.77 | 2,542 | +0.07(+0.30%) |
Sep 01, 2010 | 22.92 | 22.97 | 22.66 | 22.70 | 7,586,411 | -0.04(-0.19%) |
Aug 31, 2010 | 22.73 | 22.79 | 22.38 | 22.75 | 28,960 | +0.21(+0.95%) |
Aug 30, 2010 | 22.60 | 22.79 | 22.45 | 22.53 | 6,527,250 | -0.13(-0.58%) |
Aug 27, 2010 | 22.67 | 22.68 | 22.23 | 22.67 | 7,795,160 | +0.59(+2.68%) |
Aug 26, 2010 | 22.07 | 22.29 | 22.00 | 22.07 | 476 | -0.12(-0.53%) |
Aug 25, 2010 | 22.22 | 22.40 | 22.16 | 22.19 | 6,582,459 | -0.16(-0.73%) |
Aug 24, 2010 | 22.16 | 22.48 | 22.14 | 22.36 | 1,564 | +0.06(+0.28%) |
Aug 23, 2010 | 22.14 | 22.43 | 22.05 | 22.29 | 9,600,194 | +0.17(+0.77%) |
Aug 20, 2010 | 21.95 | 22.16 | 21.95 | 22.12 | 5,956,613 | +0.01(+0.03%) |
Aug 19, 2010 | 22.12 | 22.22 | 21.98 | 22.12 | 1,405 | -0.18(-0.79%) |
Aug 18, 2010 | 22.31 | 22.38 | 22.12 | 22.29 | 7,207,573 | +0.02(+0.08%) |
Aug 17, 2010 | 22.21 | 22.38 | 22.00 | 22.27 | 7,500,904 | +0.14(+0.65%) |
Aug 16, 2010 | 21.89 | 22.14 | 21.72 | 22.13 | 9,555,894 | +0.18(+0.83%) |
Aug 13, 2010 | 21.95 | 22.14 | 21.56 | 21.95 | 11,285,115 | +0.27(+1.25%) |
Aug 12, 2010 | 21.16 | 21.68 | 21.10 | 21.68 | 14,476,756 | +0.39(+1.83%) |
Aug 11, 2010 | 21.23 | 21.39 | 21.08 | 21.29 | 2,554 | -0.11(-0.50%) |
Aug 10, 2010 | 21.04 | 21.50 | 21.04 | 21.39 | 7,971,209 | +0.18(+0.83%) |
Aug 09, 2010 | 21.17 | 21.32 | 21.10 | 21.22 | 7,196,323 | +0.08(+0.39%) |
Aug 06, 2010 | 21.14 | 21.24 | 20.85 | 21.14 | 12,203,260 | -0.18(-0.83%) |
Aug 05, 2010 | 21.73 | 21.73 | 21.11 | 21.31 | 16,002,338 | -0.48(-2.22%) |
Aug 04, 2010 | 21.41 | 21.85 | 21.41 | 21.80 | 6,093,574 | +0.40(+1.88%) |
Aug 03, 2010 | 21.67 | 21.67 | 21.39 | 21.39 | 7,288,909 | -0.23(-1.08%) |
Aug 02, 2010 | 22.05 | 22.05 | 21.60 | 21.63 | 10,482,198 | +0.09(+0.44%) |
Jul 30, 2010 | 21.53 | 21.71 | 21.31 | 21.53 | 13,422,304 | +0.04(+0.20%) |
Jul 29, 2010 | 22.05 | 22.10 | 21.49 | 21.49 | 381 | -0.82(-3.70%) |
Jul 28, 2010 | 22.31 | 22.61 | 22.27 | 22.31 | 841 | -0.28(-1.25%) |
Jul 27, 2010 | 22.60 | 22.67 | 22.22 | 22.60 | 1,124 | +0.28(+1.27%) |
Jul 26, 2010 | 22.29 | 22.47 | 22.26 | 22.31 | 6,976,237 | -0.05(-0.23%) |
Jul 23, 2010 | 22.30 | 22.40 | 22.17 | 22.36 | 7,411,970 | +0.10(+0.45%) |
Jul 22, 2010 | 22.19 | 22.34 | 22.09 | 22.26 | 9,488,618 | +0.21(+0.94%) |
Jul 21, 2010 | 22.39 | 22.39 | 22.00 | 22.05 | 7,530,020 | -0.21(-0.93%) |
Jul 20, 2010 | 22.26 | 22.30 | 22.04 | 22.26 | 9,023,796 | -0.02(-0.08%) |
Jul 19, 2010 | 22.48 | 22.48 | 22.20 | 22.28 | 6,605,473 | -0.09(-0.42%) |
Jul 16, 2010 | 22.38 | 22.72 | 22.31 | 22.38 | 9,792,325 | -0.22(-0.99%) |
Jul 15, 2010 | 22.78 | 22.86 | 22.58 | 22.60 | 8,843,695 | -0.22(-0.98%) |
Jul 14, 2010 | 22.88 | 22.92 | 22.68 | 22.82 | 5,479,067 | -0.08(-0.36%) |
Jul 13, 2010 | 22.90 | 23.05 | 22.84 | 22.90 | 6,494,806 | +0.10(+0.44%) |
Jul 12, 2010 | 22.68 | 22.84 | 22.54 | 22.80 | 9,187,701 | +0.04(+0.19%) |
Jul 09, 2010 | 22.76 | 23.12 | 22.76 | 22.76 | 9,605,744 | -0.36(-1.55%) |
Jul 08, 2010 | 22.97 | 23.19 | 22.81 | 23.12 | 11,503,928 | +0.35(+1.55%) |
Jul 07, 2010 | 22.37 | 22.78 | 22.29 | 22.77 | 10,049,480 | +0.39(+1.76%) |
Jul 06, 2010 | 22.34 | 22.45 | 22.21 | 22.37 | 4,184 | +0.24(+1.10%) |
Jul 02, 2010 | 22.13 | 22.27 | 21.99 | 22.13 | 8,053,137 | -0.02(-0.08%) |