Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.07 | 30.21 | 29.75 | 30.21 | 4,053,823 | +0.38(+1.26%) |
Sep 29, 2010 | 29.74 | 29.94 | 29.68 | 29.83 | 2,819,367 | +0.12(+0.40%) |
Sep 28, 2010 | 29.53 | 29.81 | 29.27 | 29.71 | 2,618,295 | +0.27(+0.93%) |
Sep 27, 2010 | 29.27 | 29.56 | 29.17 | 29.44 | 3,045,644 | +0.31(+1.07%) |
Sep 24, 2010 | 29.33 | 29.54 | 29.13 | 29.13 | 3,505,028 | +0.01(+0.02%) |
Sep 23, 2010 | 28.94 | 29.45 | 28.86 | 29.12 | 4,008,666 | +0.04(+0.14%) |
Sep 22, 2010 | 29.08 | 29.29 | 28.96 | 29.08 | 3,419,039 | +0.14(+0.50%) |
Sep 21, 2010 | 29.00 | 29.07 | 28.75 | 28.93 | 3,412,103 | -0.06(-0.21%) |
Sep 20, 2010 | 28.86 | 29.06 | 28.70 | 28.99 | 2,415,498 | +0.27(+0.96%) |
Sep 17, 2010 | 28.72 | 29.02 | 28.66 | 28.72 | 2,985,093 | -0.15(-0.52%) |
Sep 15, 2010 | 28.75 | 28.92 | 28.67 | 28.87 | 2,206,855 | -0.03(-0.10%) |
Sep 14, 2010 | 28.96 | 29.17 | 28.80 | 28.90 | 1,967,524 | -0.04(-0.12%) |
Sep 13, 2010 | 28.68 | 28.96 | 28.53 | 28.93 | 3,031,016 | +0.64(+2.26%) |
Sep 10, 2010 | 28.25 | 28.29 | 28.15 | 28.29 | 1,568,748 | +0.12(+0.42%) |
Sep 09, 2010 | 28.38 | 28.40 | 28.06 | 28.18 | 2,119,110 | +0.02(+0.06%) |
Sep 08, 2010 | 28.23 | 28.32 | 28.10 | 28.16 | 2,490,257 | +0.19(+0.66%) |
Sep 07, 2010 | 28.12 | 28.21 | 27.91 | 27.97 | 4,146,132 | -0.36(-1.29%) |
Sep 03, 2010 | 28.54 | 28.62 | 28.26 | 28.34 | 3,908,309 | +0.16(+0.55%) |
Sep 02, 2010 | 27.97 | 28.18 | 27.93 | 28.18 | 836 | +0.20(+0.73%) |
Sep 01, 2010 | 27.48 | 28.06 | 27.42 | 27.98 | 5,215,079 | +1.06(+3.93%) |
Aug 31, 2010 | 26.91 | 27.05 | 26.68 | 26.92 | 4,870 | +0.33(+1.24%) |
Aug 30, 2010 | 26.99 | 27.12 | 26.59 | 26.59 | 2,375,064 | -0.01(-0.02%) |
Aug 27, 2010 | 26.59 | 27.18 | 26.42 | 26.60 | 4,049,515 | -0.16(-0.58%) |
Aug 26, 2010 | 26.75 | 26.90 | 26.36 | 26.75 | 334 | +0.13(+0.47%) |
Aug 25, 2010 | 26.51 | 26.69 | 26.20 | 26.63 | 3,872,782 | -0.07(-0.27%) |
Aug 24, 2010 | 26.76 | 26.94 | 26.54 | 26.70 | 206,417 | -0.44(-1.63%) |
Aug 23, 2010 | 27.73 | 27.73 | 27.14 | 27.14 | 3,592,794 | -0.38(-1.39%) |
Aug 20, 2010 | 27.52 | 27.57 | 27.23 | 27.52 | 1,888,419 | -0.12(-0.43%) |
Aug 19, 2010 | 27.91 | 27.95 | 27.47 | 27.64 | 4,520,767 | -0.38(-1.34%) |
Aug 18, 2010 | 27.99 | 28.12 | 27.83 | 28.02 | 2,762,269 | +0.05(+0.17%) |
Aug 17, 2010 | 28.06 | 28.15 | 27.96 | 27.97 | 2,270,088 | +0.22(+0.77%) |
Aug 16, 2010 | 27.34 | 27.80 | 27.34 | 27.76 | 2,777,051 | +0.33(+1.22%) |
Aug 13, 2010 | 27.42 | 27.61 | 27.37 | 27.42 | 2,063,247 | +0.05(+0.20%) |
Aug 12, 2010 | 26.94 | 27.40 | 26.84 | 27.37 | 2,921,495 | +0.16(+0.57%) |
Aug 11, 2010 | 27.63 | 27.64 | 27.15 | 27.21 | 632 | -0.89(-3.17%) |
Aug 10, 2010 | 27.97 | 28.26 | 27.86 | 28.10 | 3,657,758 | -0.23(-0.80%) |
Aug 09, 2010 | 28.39 | 28.46 | 28.31 | 28.33 | 2,468,726 | +0.12(+0.42%) |
Aug 06, 2010 | 28.21 | 28.40 | 28.04 | 28.21 | 3,351,608 | -0.16(-0.55%) |
Aug 05, 2010 | 28.35 | 28.42 | 28.25 | 28.37 | 2,364,035 | -0.07(-0.25%) |
Aug 04, 2010 | 28.45 | 28.47 | 28.11 | 28.44 | 4,435,332 | +0.12(+0.42%) |
Aug 03, 2010 | 28.20 | 28.47 | 28.09 | 28.32 | 5,999,059 | -0.13(-0.46%) |
Aug 02, 2010 | 28.25 | 28.49 | 28.16 | 28.45 | 6,160,585 | +0.59(+2.12%) |
Jul 30, 2010 | 27.86 | 27.86 | 27.32 | 27.86 | 3,979,817 | +0.21(+0.76%) |
Jul 29, 2010 | 27.97 | 28.00 | 27.45 | 27.65 | 3,224,957 | -0.04(-0.13%) |
Jul 28, 2010 | 27.58 | 27.88 | 27.49 | 27.69 | 5,122,116 | +0.12(+0.43%) |
Jul 27, 2010 | 27.94 | 28.03 | 27.50 | 27.57 | 3,377,886 | -0.22(-0.77%) |
Jul 26, 2010 | 27.55 | 27.78 | 27.47 | 27.78 | 3,094,082 | +0.13(+0.45%) |
Jul 23, 2010 | 27.34 | 27.68 | 27.24 | 27.66 | 3,039,362 | +0.14(+0.50%) |
Jul 22, 2010 | 27.08 | 27.58 | 27.00 | 27.52 | 3,432,089 | +0.87(+3.27%) |
Jul 21, 2010 | 26.91 | 27.05 | 26.49 | 26.65 | 3,701,653 | -0.01(-0.04%) |
Jul 20, 2010 | 25.76 | 26.77 | 25.76 | 26.66 | 3,213,962 | +0.69(+2.65%) |
Jul 19, 2010 | 25.92 | 26.04 | 25.70 | 25.97 | 2,021,374 | +0.33(+1.28%) |
Jul 16, 2010 | 25.64 | 26.23 | 25.64 | 25.64 | 2,541,715 | -0.48(-1.83%) |
Jul 15, 2010 | 26.51 | 26.53 | 26.08 | 26.12 | 2,255,107 | -0.41(-1.55%) |
Jul 14, 2010 | 26.39 | 26.65 | 26.30 | 26.53 | 1,989,806 | -0.11(-0.40%) |
Jul 13, 2010 | 26.56 | 26.73 | 26.47 | 26.64 | 3,782,024 | +0.43(+1.64%) |
Jul 12, 2010 | 26.53 | 26.71 | 26.14 | 26.21 | 3,112,654 | -0.63(-2.36%) |
Jul 09, 2010 | 26.84 | 26.84 | 26.42 | 26.84 | 3,321,634 | +0.35(+1.33%) |
Jul 08, 2010 | 26.39 | 26.51 | 26.10 | 26.49 | 2,930,545 | +0.25(+0.96%) |
Jul 07, 2010 | 25.43 | 26.25 | 25.38 | 26.24 | 3,967,091 | +0.83(+3.27%) |
Jul 06, 2010 | 25.72 | 25.90 | 25.13 | 25.41 | 3,691,036 | +0.16(+0.62%) |
Jul 02, 2010 | 25.25 | 25.35 | 24.91 | 25.25 | 2,901,531 | +0.23(+0.93%) |