Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 30.88 | 30.98 | 30.62 | 30.80 | 24,272 | -0.17(-0.53%) |
Sep 29, 2010 | 31.03 | 31.05 | 30.87 | 30.96 | 3,712,856 | -0.06(-0.19%) |
Sep 28, 2010 | 31.03 | 31.19 | 30.84 | 31.02 | 8,244 | +0.20(+0.64%) |
Sep 27, 2010 | 30.92 | 30.92 | 30.75 | 30.82 | 4,021,862 | +0.10(+0.31%) |
Sep 24, 2010 | 30.72 | 30.83 | 30.56 | 30.73 | 5,873,845 | +0.65(+2.17%) |
Sep 23, 2010 | 30.08 | 30.26 | 29.95 | 30.08 | 3,559 | +0.08(+0.27%) |
Sep 22, 2010 | 30.28 | 30.40 | 29.99 | 30.00 | 6,382,257 | -0.15(-0.51%) |
Sep 21, 2010 | 30.10 | 30.26 | 29.95 | 30.15 | 8,928 | -0.11(-0.35%) |
Sep 20, 2010 | 30.13 | 30.31 | 30.07 | 30.26 | 4,317,527 | +0.49(+1.65%) |
Sep 17, 2010 | 29.77 | 29.89 | 29.69 | 29.77 | 4,860,238 | -0.14(-0.46%) |
Sep 15, 2010 | 29.69 | 29.90 | 29.65 | 29.90 | 4,709,564 | -0.07(-0.24%) |
Sep 14, 2010 | 29.58 | 30.03 | 29.53 | 29.98 | 1,891 | +0.76(+2.61%) |
Sep 13, 2010 | 29.09 | 29.28 | 29.01 | 29.21 | 3,864,741 | +0.15(+0.51%) |
Sep 10, 2010 | 28.65 | 29.07 | 28.65 | 29.06 | 5,925,371 | +0.36(+1.25%) |
Sep 09, 2010 | 28.64 | 28.75 | 28.54 | 28.70 | 12,250 | +0.13(+0.47%) |
Sep 08, 2010 | 28.59 | 28.71 | 28.53 | 28.57 | 5,147 | +0.11(+0.39%) |
Sep 07, 2010 | 28.44 | 28.52 | 28.34 | 28.46 | 18,736 | +0.10(+0.36%) |
Sep 03, 2010 | 28.26 | 28.42 | 28.19 | 28.36 | 3,892,993 | +0.05(+0.19%) |
Sep 02, 2010 | 28.27 | 28.35 | 28.21 | 28.30 | 10,285 | -0.16(-0.56%) |
Sep 01, 2010 | 28.45 | 28.54 | 28.35 | 28.46 | 8,650,781 | +0.45(+1.62%) |
Aug 31, 2010 | 28.02 | 28.13 | 27.89 | 28.01 | 52,403 | +0.20(+0.71%) |
Aug 30, 2010 | 28.00 | 28.05 | 27.78 | 27.81 | 4,154,217 | +0.05(+0.17%) |
Aug 27, 2010 | 27.76 | 27.84 | 27.43 | 27.76 | 6,560,708 | +0.65(+2.40%) |
Aug 26, 2010 | 27.20 | 27.41 | 27.06 | 27.11 | 21,985 | +0.11(+0.42%) |
Aug 25, 2010 | 26.98 | 27.05 | 26.79 | 27.00 | 63,380 | +0.18(+0.68%) |
Aug 24, 2010 | 26.54 | 26.88 | 26.48 | 26.82 | 153,649 | +0.06(+0.24%) |
Aug 23, 2010 | 26.92 | 27.11 | 26.73 | 26.75 | 5,343,622 | -0.35(-1.28%) |
Aug 20, 2010 | 26.97 | 27.10 | 26.90 | 27.10 | 4,123,003 | -0.13(-0.49%) |
Aug 19, 2010 | 27.59 | 27.59 | 27.16 | 27.24 | 29,912 | -0.06(-0.23%) |
Aug 18, 2010 | 27.44 | 27.45 | 27.25 | 27.30 | 95,491 | +0.14(+0.51%) |
Aug 17, 2010 | 27.16 | 27.22 | 27.03 | 27.16 | 12,070 | +0.14(+0.53%) |
Aug 16, 2010 | 27.02 | 27.10 | 26.89 | 27.02 | 3,674,605 | +0.21(+0.80%) |
Aug 13, 2010 | 26.80 | 26.91 | 26.72 | 26.80 | 2,244,379 | +0.05(+0.18%) |
Aug 12, 2010 | 26.79 | 26.88 | 26.66 | 26.75 | 4,131,315 | +0.10(+0.38%) |
Aug 11, 2010 | 27.05 | 27.07 | 26.59 | 26.65 | 5,395,221 | -0.70(-2.58%) |
Aug 10, 2010 | 27.13 | 27.47 | 26.96 | 27.36 | 26,298 | +0.40(+1.49%) |
Aug 09, 2010 | 26.93 | 26.97 | 26.88 | 26.96 | 2,531,276 | +0.11(+0.42%) |
Aug 06, 2010 | 26.85 | 26.87 | 26.59 | 26.85 | 3,610,335 | +0.01(+0.02%) |
Aug 05, 2010 | 26.77 | 26.87 | 26.72 | 26.84 | 3,443,790 | +0.30(+1.13%) |
Aug 04, 2010 | 26.58 | 26.66 | 26.40 | 26.54 | 26,951 | -0.15(-0.58%) |
Aug 03, 2010 | 26.69 | 26.84 | 26.58 | 26.70 | 3,438 | -0.07(-0.28%) |
Aug 02, 2010 | 26.49 | 26.80 | 26.41 | 26.77 | 5,433,443 | +0.74(+2.85%) |
Jul 30, 2010 | 26.03 | 26.14 | 25.89 | 26.03 | 6,479,474 | -0.19(-0.71%) |
Jul 29, 2010 | 26.30 | 26.38 | 26.06 | 26.22 | 18,832 | +0.22(+0.84%) |
Jul 28, 2010 | 26.19 | 26.20 | 25.94 | 26.00 | 4,523,269 | +0.02(+0.08%) |
Jul 27, 2010 | 25.83 | 26.02 | 25.79 | 25.98 | 10,915 | -0.30(-1.14%) |
Jul 26, 2010 | 26.06 | 26.33 | 26.01 | 26.27 | 5,677,019 | -0.01(-0.02%) |
Jul 23, 2010 | 25.94 | 26.43 | 25.93 | 26.28 | 10,404,580 | -0.19(-0.71%) |
Jul 22, 2010 | 26.37 | 26.69 | 26.35 | 26.47 | 44,390 | +0.54(+2.08%) |
Jul 21, 2010 | 26.39 | 26.40 | 25.84 | 25.93 | 9,066,950 | -0.53(-2.00%) |
Jul 20, 2010 | 26.25 | 26.53 | 26.20 | 26.46 | 144,267 | +0.02(+0.08%) |
Jul 19, 2010 | 26.72 | 26.73 | 26.40 | 26.43 | 5,915,113 | -0.09(-0.32%) |
Jul 16, 2010 | 26.52 | 27.12 | 26.45 | 26.52 | 8,663,567 | -0.83(-3.03%) |
Jul 15, 2010 | 27.56 | 27.57 | 27.11 | 27.35 | 13,351,947 | +0.25(+0.91%) |
Jul 14, 2010 | 26.88 | 27.25 | 26.80 | 27.10 | 31,841 | +0.34(+1.26%) |
Jul 13, 2010 | 26.76 | 26.88 | 26.67 | 26.77 | 17,809 | +0.33(+1.23%) |
Jul 12, 2010 | 26.23 | 26.52 | 26.23 | 26.44 | 2,911,022 | -0.02(-0.08%) |
Jul 09, 2010 | 26.46 | 26.49 | 26.22 | 26.46 | 3,397,298 | -0.09(-0.34%) |
Jul 08, 2010 | 26.36 | 26.55 | 26.22 | 26.55 | 65,520 | +0.16(+0.61%) |
Jul 07, 2010 | 26.08 | 26.42 | 25.98 | 26.39 | 4,912,737 | +0.42(+1.60%) |
Jul 06, 2010 | 25.56 | 26.03 | 25.56 | 25.98 | 35,955 | +0.42(+1.65%) |
Jul 02, 2010 | 25.55 | 25.79 | 25.44 | 25.55 | 4,522,083 | -0.27(-1.05%) |