Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.71 | 25.87 | 25.38 | 25.43 | 14,071 | -0.12(-0.48%) |
Sep 29, 2010 | 25.65 | 25.75 | 25.44 | 25.56 | 5,791,876 | -0.09(-0.34%) |
Sep 28, 2010 | 25.63 | 25.75 | 25.37 | 25.64 | 12,554,201 | +0.04(+0.15%) |
Sep 27, 2010 | 25.72 | 25.84 | 25.58 | 25.61 | 4,710,240 | -0.07(-0.28%) |
Sep 24, 2010 | 25.50 | 25.81 | 25.45 | 25.68 | 5,867,325 | +0.38(+1.48%) |
Sep 23, 2010 | 25.30 | 25.72 | 25.24 | 25.30 | 4,775,428 | -0.36(-1.40%) |
Sep 22, 2010 | 25.63 | 25.75 | 25.46 | 25.66 | 5,583,180 | +0.02(+0.06%) |
Sep 21, 2010 | 25.80 | 25.90 | 25.56 | 25.64 | 8,903,804 | -0.08(-0.30%) |
Sep 20, 2010 | 25.29 | 25.77 | 25.24 | 25.72 | 4,656,355 | +0.46(+1.81%) |
Sep 17, 2010 | 25.26 | 25.44 | 25.19 | 25.26 | 5,379,509 | -0.09(-0.37%) |
Sep 15, 2010 | 25.06 | 25.56 | 24.98 | 25.36 | 7,099,415 | +0.22(+0.88%) |
Sep 14, 2010 | 25.12 | 25.54 | 25.01 | 25.14 | 8,525,276 | -0.01(-0.04%) |
Sep 13, 2010 | 24.79 | 25.21 | 24.74 | 25.15 | 10,503,812 | +0.56(+2.29%) |
Sep 10, 2010 | 24.31 | 24.60 | 24.21 | 24.58 | 5,798,137 | +0.37(+1.53%) |
Sep 09, 2010 | 24.43 | 24.51 | 24.11 | 24.21 | 6,030,356 | -0.36(-1.48%) |
Sep 08, 2010 | 24.40 | 24.79 | 24.32 | 24.58 | 5,770,145 | +0.13(+0.52%) |
Sep 07, 2010 | 24.43 | 24.68 | 24.34 | 24.45 | 901 | -0.04(-0.16%) |
Sep 03, 2010 | 24.21 | 24.51 | 24.12 | 24.49 | 8,099,835 | +0.28(+1.14%) |
Sep 02, 2010 | 23.64 | 24.26 | 23.64 | 24.21 | 9,717,316 | +0.69(+2.93%) |
Sep 01, 2010 | 23.19 | 23.58 | 23.16 | 23.52 | 15,897,042 | +0.47(+2.06%) |
Aug 31, 2010 | 23.03 | 23.17 | 22.83 | 23.05 | 39,551 | -0.02(-0.10%) |
Aug 30, 2010 | 23.35 | 23.40 | 23.03 | 23.07 | 4,463,807 | -0.30(-1.28%) |
Aug 27, 2010 | 23.37 | 23.63 | 23.23 | 23.37 | 8,746,243 | -0.02(-0.09%) |
Aug 26, 2010 | 23.39 | 23.56 | 23.34 | 23.39 | 9,519,149 | +0.02(+0.09%) |
Aug 25, 2010 | 22.80 | 23.48 | 22.72 | 23.37 | 8,528,651 | +0.40(+1.76%) |
Aug 24, 2010 | 22.87 | 23.17 | 22.64 | 22.97 | 1,128 | -0.18(-0.76%) |
Aug 23, 2010 | 23.42 | 23.55 | 23.13 | 23.14 | 6,192,473 | -0.23(-0.97%) |
Aug 20, 2010 | 22.94 | 23.41 | 22.94 | 23.37 | 4,590,311 | +0.23(+0.98%) |
Aug 19, 2010 | 23.21 | 23.34 | 22.89 | 23.14 | 1,128 | -0.14(-0.62%) |
Aug 18, 2010 | 23.09 | 23.45 | 22.97 | 23.29 | 4,370,250 | +0.08(+0.36%) |
Aug 17, 2010 | 22.76 | 23.33 | 22.65 | 23.20 | 5,226,545 | +0.60(+2.66%) |
Aug 16, 2010 | 22.49 | 22.66 | 22.37 | 22.60 | 3,120,800 | +0.04(+0.20%) |
Aug 13, 2010 | 22.56 | 22.66 | 22.43 | 22.56 | 3,631,924 | -0.08(-0.37%) |
Aug 12, 2010 | 22.47 | 22.73 | 22.39 | 22.64 | 4,261,594 | -0.11(-0.49%) |
Aug 11, 2010 | 23.08 | 23.08 | 22.67 | 22.75 | 945 | -0.62(-2.65%) |
Aug 10, 2010 | 23.37 | 23.59 | 23.19 | 23.37 | 362 | -0.20(-0.87%) |
Aug 09, 2010 | 23.50 | 23.80 | 23.50 | 23.57 | 5,454,302 | +0.18(+0.78%) |
Aug 06, 2010 | 23.39 | 23.41 | 23.04 | 23.39 | 5,606,619 | -0.03(-0.12%) |
Aug 05, 2010 | 23.06 | 23.44 | 22.95 | 23.42 | 7,344,787 | +0.36(+1.58%) |
Aug 04, 2010 | 22.97 | 23.13 | 22.87 | 23.05 | 905 | +0.20(+0.87%) |
Aug 03, 2010 | 23.19 | 23.22 | 22.82 | 22.86 | 5,779,442 | -0.36(-1.55%) |
Aug 02, 2010 | 23.08 | 23.28 | 23.04 | 23.21 | 4,432,680 | +0.41(+1.79%) |
Jul 30, 2010 | 22.81 | 22.95 | 22.49 | 22.81 | 5,570,659 | -0.02(-0.07%) |
Jul 29, 2010 | 23.10 | 23.27 | 22.69 | 22.82 | 5,736,300 | -0.10(-0.46%) |
Jul 28, 2010 | 22.93 | 23.32 | 22.84 | 22.93 | 675 | -0.23(-1.00%) |
Jul 27, 2010 | 23.16 | 23.50 | 23.12 | 23.16 | 903 | -0.11(-0.47%) |
Jul 26, 2010 | 22.98 | 23.34 | 22.94 | 23.27 | 6,221,760 | +0.29(+1.25%) |
Jul 23, 2010 | 22.64 | 23.03 | 22.56 | 22.98 | 7,453,944 | +0.25(+1.09%) |
Jul 22, 2010 | 22.23 | 22.78 | 22.15 | 22.73 | 588 | +0.72(+3.29%) |
Jul 21, 2010 | 22.80 | 22.80 | 21.91 | 22.01 | 10,126,456 | -0.71(-3.13%) |
Jul 20, 2010 | 22.72 | 22.75 | 21.77 | 22.72 | 7,310,276 | +0.64(+2.87%) |
Jul 19, 2010 | 22.13 | 22.27 | 21.85 | 22.09 | 6,428,350 | -0.04(-0.17%) |
Jul 16, 2010 | 22.13 | 22.75 | 22.07 | 22.13 | 7,947,738 | -0.47(-2.08%) |
Jul 15, 2010 | 22.64 | 22.79 | 22.26 | 22.60 | 9,240,197 | -0.04(-0.20%) |
Jul 14, 2010 | 22.13 | 22.72 | 21.95 | 22.64 | 181 | -0.28(-1.20%) |
Jul 13, 2010 | 22.93 | 22.98 | 22.64 | 22.92 | 39,771 | +0.46(+2.06%) |
Jul 12, 2010 | 22.15 | 22.56 | 21.99 | 22.45 | 9,554,652 | +0.33(+1.49%) |
Jul 09, 2010 | 22.12 | 22.16 | 21.92 | 22.12 | 4,758,697 | +0.16(+0.73%) |
Jul 08, 2010 | 21.90 | 22.09 | 21.81 | 21.97 | 7,384,003 | +0.15(+0.68%) |
Jul 07, 2010 | 21.33 | 21.85 | 21.24 | 21.82 | 7,695,293 | +0.55(+2.61%) |
Jul 06, 2010 | 21.42 | 21.75 | 21.12 | 21.26 | 4,970 | +0.09(+0.44%) |
Jul 02, 2010 | 21.17 | 21.56 | 21.10 | 21.17 | 6,451,012 | -0.31(-1.43%) |