Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.11 | 30.24 | 29.78 | 30.24 | 4,048,958 | +0.38(+1.26%) |
Sep 29, 2010 | 29.77 | 29.98 | 29.71 | 29.87 | 2,815,983 | +0.12(+0.40%) |
Sep 28, 2010 | 29.57 | 29.85 | 29.31 | 29.75 | 2,615,152 | +0.28(+0.93%) |
Sep 27, 2010 | 29.31 | 29.59 | 29.20 | 29.47 | 3,041,989 | +0.31(+1.07%) |
Sep 24, 2010 | 29.37 | 29.57 | 29.16 | 29.16 | 3,500,822 | +0.01(+0.02%) |
Sep 23, 2010 | 28.98 | 29.48 | 28.90 | 29.15 | 4,003,855 | +0.04(+0.14%) |
Sep 22, 2010 | 29.12 | 29.32 | 28.99 | 29.11 | 3,414,936 | +0.14(+0.50%) |
Sep 21, 2010 | 29.03 | 29.11 | 28.78 | 28.97 | 3,408,008 | -0.06(-0.21%) |
Sep 20, 2010 | 28.90 | 29.09 | 28.74 | 29.03 | 2,412,599 | +0.28(+0.96%) |
Sep 17, 2010 | 28.75 | 29.06 | 28.69 | 28.75 | 2,981,510 | -0.15(-0.52%) |
Sep 15, 2010 | 28.79 | 28.96 | 28.70 | 28.90 | 2,204,206 | -0.03(-0.10%) |
Sep 14, 2010 | 29.00 | 29.20 | 28.83 | 28.93 | 1,965,162 | -0.04(-0.12%) |
Sep 13, 2010 | 28.71 | 29.00 | 28.56 | 28.97 | 3,027,378 | +0.64(+2.26%) |
Sep 10, 2010 | 28.28 | 28.33 | 28.19 | 28.33 | 1,566,865 | +0.12(+0.42%) |
Sep 09, 2010 | 28.41 | 28.43 | 28.09 | 28.21 | 2,116,567 | +0.02(+0.06%) |
Sep 08, 2010 | 28.27 | 28.36 | 28.13 | 28.19 | 2,487,268 | +0.19(+0.66%) |
Sep 07, 2010 | 28.16 | 28.24 | 27.95 | 28.01 | 4,141,156 | -0.36(-1.29%) |
Sep 03, 2010 | 28.57 | 28.65 | 28.30 | 28.37 | 3,903,618 | +0.16(+0.55%) |
Sep 02, 2010 | 28.01 | 28.21 | 27.96 | 28.21 | 835 | +0.20(+0.73%) |
Sep 01, 2010 | 27.51 | 28.10 | 27.45 | 28.01 | 5,208,820 | +1.06(+3.93%) |
Aug 31, 2010 | 26.95 | 27.08 | 26.71 | 26.95 | 4,864 | +0.33(+1.24%) |
Aug 30, 2010 | 27.02 | 27.15 | 26.62 | 26.62 | 2,372,213 | -0.01(-0.02%) |
Aug 27, 2010 | 26.62 | 27.21 | 26.45 | 26.63 | 4,044,655 | -0.16(-0.58%) |
Aug 26, 2010 | 26.78 | 26.93 | 26.39 | 26.78 | 334 | +0.13(+0.47%) |
Aug 25, 2010 | 26.54 | 26.73 | 26.23 | 26.66 | 3,868,134 | -0.07(-0.27%) |
Aug 24, 2010 | 26.80 | 26.97 | 26.58 | 26.73 | 206,169 | -0.44(-1.63%) |
Aug 23, 2010 | 27.76 | 27.77 | 27.17 | 27.17 | 3,588,483 | -0.38(-1.39%) |
Aug 20, 2010 | 27.56 | 27.60 | 27.26 | 27.56 | 1,886,153 | -0.12(-0.43%) |
Aug 19, 2010 | 27.94 | 27.99 | 27.50 | 27.68 | 4,515,341 | -0.38(-1.34%) |
Aug 18, 2010 | 28.02 | 28.16 | 27.87 | 28.05 | 2,758,954 | +0.05(+0.17%) |
Aug 17, 2010 | 28.10 | 28.19 | 27.99 | 28.01 | 2,267,364 | +0.22(+0.78%) |
Aug 16, 2010 | 27.38 | 27.83 | 27.37 | 27.79 | 2,773,718 | +0.34(+1.22%) |
Aug 13, 2010 | 27.45 | 27.64 | 27.41 | 27.45 | 2,060,771 | +0.05(+0.20%) |
Aug 12, 2010 | 26.98 | 27.44 | 26.87 | 27.40 | 2,917,988 | +0.16(+0.57%) |
Aug 11, 2010 | 27.66 | 27.67 | 27.19 | 27.25 | 631 | -0.89(-3.17%) |
Aug 10, 2010 | 28.01 | 28.30 | 27.90 | 28.14 | 3,653,368 | -0.23(-0.80%) |
Aug 09, 2010 | 28.42 | 28.50 | 28.34 | 28.36 | 2,465,763 | +0.12(+0.42%) |
Aug 06, 2010 | 28.24 | 28.44 | 28.07 | 28.24 | 3,347,586 | -0.16(-0.55%) |
Aug 05, 2010 | 28.39 | 28.45 | 28.29 | 28.40 | 2,361,197 | -0.07(-0.25%) |
Aug 04, 2010 | 28.48 | 28.51 | 28.14 | 28.47 | 4,430,009 | +0.12(+0.42%) |
Aug 03, 2010 | 28.24 | 28.50 | 28.13 | 28.35 | 5,991,859 | -0.13(-0.46%) |
Aug 02, 2010 | 28.28 | 28.52 | 28.20 | 28.48 | 6,153,192 | +0.59(+2.12%) |
Jul 30, 2010 | 27.89 | 27.89 | 27.35 | 27.89 | 3,975,041 | +0.21(+0.76%) |
Jul 29, 2010 | 28.01 | 28.04 | 27.48 | 27.68 | 3,221,087 | -0.04(-0.13%) |
Jul 28, 2010 | 27.62 | 27.91 | 27.53 | 27.72 | 5,115,969 | +0.12(+0.43%) |
Jul 27, 2010 | 27.98 | 28.07 | 27.53 | 27.60 | 3,373,832 | -0.22(-0.77%) |
Jul 26, 2010 | 27.59 | 27.81 | 27.50 | 27.81 | 3,090,369 | +0.13(+0.45%) |
Jul 23, 2010 | 27.38 | 27.71 | 27.27 | 27.69 | 3,035,714 | +0.14(+0.50%) |
Jul 22, 2010 | 27.11 | 27.61 | 27.04 | 27.55 | 3,427,970 | +0.87(+3.28%) |
Jul 21, 2010 | 26.94 | 27.08 | 26.52 | 26.68 | 3,697,211 | -0.01(-0.04%) |
Jul 20, 2010 | 25.79 | 26.80 | 25.79 | 26.69 | 3,210,105 | +0.69(+2.65%) |
Jul 19, 2010 | 25.95 | 26.07 | 25.73 | 26.00 | 2,018,948 | +0.33(+1.28%) |
Jul 16, 2010 | 25.67 | 26.26 | 25.67 | 25.67 | 2,538,665 | -0.48(-1.83%) |
Jul 15, 2010 | 26.54 | 26.56 | 26.11 | 26.15 | 2,252,401 | -0.41(-1.55%) |
Jul 14, 2010 | 26.42 | 26.68 | 26.34 | 26.56 | 1,987,418 | -0.11(-0.40%) |
Jul 13, 2010 | 26.59 | 26.77 | 26.50 | 26.67 | 3,777,485 | +0.43(+1.64%) |
Jul 12, 2010 | 26.56 | 26.74 | 26.17 | 26.24 | 3,108,918 | -0.63(-2.36%) |
Jul 09, 2010 | 26.87 | 26.87 | 26.46 | 26.87 | 3,317,648 | +0.35(+1.33%) |
Jul 08, 2010 | 26.42 | 26.55 | 26.13 | 26.52 | 2,927,027 | +0.25(+0.96%) |
Jul 07, 2010 | 25.46 | 26.28 | 25.41 | 26.27 | 3,962,330 | +0.83(+3.27%) |
Jul 06, 2010 | 25.76 | 25.93 | 25.16 | 25.44 | 3,686,606 | +0.16(+0.62%) |
Jul 02, 2010 | 25.28 | 25.38 | 24.94 | 25.28 | 2,898,049 | +0.23(+0.93%) |