Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.34 | 24.58 | 23.99 | 24.09 | 30,095,918 | -0.09(-0.38%) |
Sep 29, 2010 | 24.12 | 24.27 | 24.04 | 24.18 | 16,092,388 | -0.01(-0.03%) |
Sep 28, 2010 | 24.09 | 24.25 | 23.75 | 24.19 | 24,821,616 | +0.13(+0.54%) |
Sep 27, 2010 | 24.23 | 24.25 | 24.02 | 24.06 | 13,059,063 | -0.15(-0.64%) |
Sep 24, 2010 | 24.02 | 24.25 | 23.86 | 24.22 | 22,594,892 | +0.65(+2.75%) |
Sep 23, 2010 | 23.70 | 23.88 | 23.50 | 23.57 | 23,290,410 | -0.35(-1.48%) |
Sep 22, 2010 | 23.98 | 24.16 | 23.82 | 23.92 | 26,301,682 | -0.12(-0.51%) |
Sep 21, 2010 | 23.99 | 24.23 | 23.94 | 24.05 | 415 | +0.05(+0.19%) |
Sep 20, 2010 | 23.78 | 24.04 | 23.62 | 24.00 | 22,066,398 | +0.36(+1.51%) |
Sep 17, 2010 | 23.64 | 23.68 | 23.35 | 23.64 | 21,857,720 | +0.19(+0.80%) |
Sep 15, 2010 | 23.36 | 23.51 | 23.25 | 23.46 | 19,113,628 | +0.00(+0.00%) |
Sep 14, 2010 | 23.45 | 23.59 | 23.37 | 23.46 | 18,760,900 | -0.07(-0.29%) |
Sep 13, 2010 | 23.55 | 23.63 | 23.40 | 23.53 | 16,849,216 | +0.23(+0.99%) |
Sep 10, 2010 | 23.15 | 23.34 | 23.10 | 23.30 | 14,254,777 | +0.21(+0.90%) |
Sep 09, 2010 | 23.33 | 23.43 | 22.95 | 23.09 | 13,148,134 | -0.02(-0.10%) |
Sep 08, 2010 | 22.91 | 23.24 | 22.87 | 23.11 | 16,959,188 | +0.24(+1.04%) |
Sep 07, 2010 | 22.94 | 23.00 | 22.81 | 22.87 | 19,721,294 | -0.21(-0.93%) |
Sep 03, 2010 | 23.07 | 23.25 | 22.93 | 23.09 | 20,403,056 | +0.34(+1.52%) |
Sep 02, 2010 | 22.55 | 22.78 | 22.48 | 22.74 | 18,049,516 | +0.28(+1.26%) |
Sep 01, 2010 | 21.92 | 22.53 | 21.91 | 22.46 | 40,883,032 | +0.86(+3.97%) |
Aug 31, 2010 | 21.58 | 21.79 | 21.45 | 21.60 | 125,772 | -0.11(-0.53%) |
Aug 30, 2010 | 21.92 | 22.05 | 21.71 | 21.72 | 20,975,026 | -0.31(-1.39%) |
Aug 27, 2010 | 21.63 | 22.08 | 21.44 | 22.02 | 25,765,154 | +0.19(+0.88%) |
Aug 26, 2010 | 21.62 | 21.93 | 21.50 | 21.83 | 1,174 | +0.21(+0.99%) |
Aug 25, 2010 | 21.46 | 21.73 | 21.20 | 21.62 | 41,415,176 | -0.04(-0.18%) |
Aug 24, 2010 | 21.79 | 21.83 | 21.45 | 21.66 | 34,322,956 | -0.45(-2.05%) |
Aug 23, 2010 | 22.49 | 22.59 | 22.08 | 22.11 | 19,648,514 | -0.25(-1.10%) |
Aug 20, 2010 | 22.38 | 22.40 | 22.10 | 22.35 | 17,041,874 | -0.11(-0.51%) |
Aug 19, 2010 | 22.81 | 22.91 | 22.33 | 22.47 | 25,298,484 | -0.49(-2.14%) |
Aug 18, 2010 | 22.90 | 23.07 | 22.71 | 22.96 | 11,887,726 | +0.08(+0.37%) |
Aug 17, 2010 | 22.71 | 23.13 | 22.66 | 22.87 | 22,377,438 | +0.39(+1.74%) |
Aug 16, 2010 | 22.35 | 22.58 | 22.18 | 22.48 | 14,240,858 | -0.05(-0.20%) |
Aug 13, 2010 | 22.53 | 22.64 | 22.41 | 22.53 | 10,686,340 | -0.03(-0.14%) |
Aug 12, 2010 | 22.35 | 22.64 | 22.34 | 22.56 | 21,275,514 | -0.16(-0.71%) |
Aug 11, 2010 | 23.17 | 23.21 | 22.58 | 22.72 | 7,111 | -0.80(-3.42%) |
Aug 10, 2010 | 23.53 | 23.71 | 23.35 | 23.53 | 19,998,404 | -0.24(-1.00%) |
Aug 09, 2010 | 23.87 | 23.87 | 23.63 | 23.76 | 11,163,511 | +0.12(+0.52%) |
Aug 06, 2010 | 23.64 | 23.72 | 23.28 | 23.64 | 17,481,472 | -0.13(-0.55%) |
Aug 05, 2010 | 23.55 | 23.80 | 23.53 | 23.77 | 26,141,276 | +0.02(+0.06%) |
Aug 04, 2010 | 23.60 | 23.78 | 23.56 | 23.76 | 12,500,375 | +0.21(+0.88%) |
Aug 03, 2010 | 23.60 | 23.68 | 23.43 | 23.55 | 14,546,311 | -0.12(-0.52%) |
Aug 02, 2010 | 23.53 | 23.70 | 23.43 | 23.67 | 20,834,502 | +0.46(+1.98%) |
Jul 30, 2010 | 23.21 | 23.30 | 22.81 | 23.21 | 22,361,086 | +0.09(+0.40%) |
Jul 29, 2010 | 23.32 | 23.43 | 22.93 | 23.12 | 22,997,424 | -0.08(-0.33%) |
Jul 28, 2010 | 23.18 | 23.29 | 23.10 | 23.20 | 19,822,744 | -0.06(-0.26%) |
Jul 27, 2010 | 23.60 | 23.61 | 23.20 | 23.26 | 19,574 | -0.16(-0.69%) |
Jul 26, 2010 | 23.17 | 23.45 | 23.08 | 23.42 | 22,910,116 | +0.38(+1.63%) |
Jul 23, 2010 | 22.61 | 23.11 | 22.55 | 23.04 | 33,234,968 | +0.45(+2.00%) |
Jul 22, 2010 | 22.17 | 22.71 | 22.17 | 22.59 | 31,525,578 | +0.67(+3.08%) |
Jul 21, 2010 | 22.15 | 22.24 | 21.74 | 21.92 | 40,880,348 | -0.05(-0.24%) |
Jul 20, 2010 | 21.36 | 22.02 | 21.26 | 21.97 | 22,591,676 | +0.34(+1.56%) |
Jul 19, 2010 | 21.56 | 21.71 | 21.38 | 21.63 | 23,432,950 | +0.12(+0.57%) |
Jul 16, 2010 | 21.51 | 22.14 | 21.45 | 21.51 | 28,139,212 | -0.74(-3.34%) |
Jul 15, 2010 | 22.29 | 22.32 | 21.92 | 22.25 | 30,146,394 | -0.01(-0.03%) |
Jul 14, 2010 | 22.18 | 22.40 | 22.08 | 22.26 | 20,875,998 | +0.05(+0.21%) |
Jul 13, 2010 | 22.08 | 22.34 | 22.08 | 22.22 | 20,331,108 | +0.38(+1.75%) |
Jul 12, 2010 | 21.82 | 21.95 | 21.65 | 21.83 | 19,162,612 | -0.11(-0.52%) |
Jul 09, 2010 | 21.95 | 21.95 | 21.72 | 21.95 | 16,519,790 | +0.21(+0.99%) |
Jul 08, 2010 | 21.63 | 21.82 | 21.46 | 21.73 | 22,197,674 | +0.28(+1.29%) |
Jul 07, 2010 | 20.75 | 21.49 | 20.74 | 21.46 | 22,368,656 | +0.72(+3.47%) |
Jul 06, 2010 | 21.07 | 21.16 | 20.53 | 20.74 | 21,217,470 | +0.04(+0.19%) |
Jul 02, 2010 | 20.70 | 21.06 | 20.60 | 20.70 | 20,329,640 | -0.26(-1.24%) |