Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.94 | 27.21 | 26.69 | 27.04 | 107,650 | +0.13(+0.47%) |
Sep 29, 2010 | 26.76 | 27.07 | 26.58 | 26.91 | 12,291 | +0.13(+0.47%) |
Sep 28, 2010 | 26.51 | 26.92 | 26.32 | 26.79 | 56,000 | +0.39(+1.48%) |
Sep 27, 2010 | 26.52 | 26.64 | 26.28 | 26.40 | 12,465,171 | -0.05(-0.18%) |
Sep 24, 2010 | 26.09 | 26.54 | 25.97 | 26.44 | 16,552,924 | +0.53(+2.06%) |
Sep 23, 2010 | 25.91 | 26.26 | 25.80 | 25.91 | 14,609,881 | -0.39(-1.50%) |
Sep 22, 2010 | 26.56 | 26.73 | 26.26 | 26.30 | 12,922,397 | -0.22(-0.81%) |
Sep 21, 2010 | 26.71 | 26.76 | 26.41 | 26.52 | 18,028,554 | -0.15(-0.55%) |
Sep 20, 2010 | 26.06 | 26.82 | 25.95 | 26.66 | 16,685,389 | +0.73(+2.82%) |
Sep 17, 2010 | 25.93 | 26.16 | 25.84 | 25.93 | 18,628,546 | -0.14(-0.52%) |
Sep 15, 2010 | 25.84 | 26.10 | 25.68 | 26.07 | 14,129,584 | +0.09(+0.34%) |
Sep 14, 2010 | 25.88 | 26.14 | 25.75 | 25.98 | 2,131 | -0.00(-0.02%) |
Sep 13, 2010 | 25.93 | 26.12 | 25.80 | 25.98 | 15,348,331 | +0.30(+1.15%) |
Sep 10, 2010 | 25.91 | 25.95 | 25.65 | 25.69 | 11,888,810 | +0.01(+0.04%) |
Sep 09, 2010 | 25.80 | 25.99 | 25.66 | 25.68 | 12,299,695 | +0.19(+0.75%) |
Sep 08, 2010 | 25.25 | 25.71 | 25.25 | 25.49 | 31,996 | +0.31(+1.23%) |
Sep 07, 2010 | 25.63 | 25.70 | 25.14 | 25.18 | 80,274 | -0.65(-2.52%) |
Sep 03, 2010 | 25.65 | 25.91 | 25.64 | 25.83 | 13,301,281 | +0.29(+1.14%) |
Sep 02, 2010 | 25.38 | 25.57 | 25.23 | 25.54 | 29,001 | +0.17(+0.68%) |
Sep 01, 2010 | 25.27 | 25.43 | 25.00 | 25.36 | 18,663,578 | +0.78(+3.17%) |
Aug 31, 2010 | 24.55 | 24.78 | 24.40 | 24.58 | 44,475 | -0.17(-0.68%) |
Aug 30, 2010 | 24.96 | 25.12 | 24.70 | 24.75 | 14,923,739 | -0.31(-1.24%) |
Aug 27, 2010 | 25.06 | 25.28 | 24.44 | 25.06 | 23,070,712 | +0.29(+1.17%) |
Aug 26, 2010 | 24.95 | 25.26 | 24.44 | 24.77 | 4,902 | -0.31(-1.23%) |
Aug 25, 2010 | 24.87 | 25.19 | 24.55 | 25.08 | 226,225 | +0.02(+0.07%) |
Aug 24, 2010 | 24.91 | 25.32 | 24.87 | 25.06 | 12,332 | -0.14(-0.54%) |
Aug 23, 2010 | 25.38 | 25.60 | 25.14 | 25.20 | 24,174,772 | -0.08(-0.33%) |
Aug 20, 2010 | 25.47 | 25.56 | 25.00 | 25.28 | 20,892,154 | -0.38(-1.50%) |
Aug 19, 2010 | 25.86 | 25.93 | 25.49 | 25.67 | 40,679 | -0.33(-1.28%) |
Aug 18, 2010 | 26.21 | 26.24 | 25.77 | 26.00 | 36,504 | -0.21(-0.81%) |
Aug 17, 2010 | 25.98 | 26.39 | 25.77 | 26.21 | 50,656 | +0.44(+1.71%) |
Aug 16, 2010 | 25.71 | 25.79 | 25.48 | 25.77 | 15,308,917 | -0.04(-0.16%) |
Aug 13, 2010 | 25.81 | 26.01 | 25.73 | 25.81 | 13,803,541 | -0.15(-0.60%) |
Aug 12, 2010 | 25.78 | 26.11 | 25.62 | 25.97 | 16,698,269 | -0.08(-0.29%) |
Aug 11, 2010 | 26.26 | 26.27 | 25.90 | 26.04 | 72,441 | -0.49(-1.84%) |
Aug 10, 2010 | 26.52 | 26.87 | 26.42 | 26.53 | 6,820 | -0.36(-1.33%) |
Aug 09, 2010 | 26.86 | 27.01 | 26.79 | 26.89 | 13,591,574 | +0.18(+0.67%) |
Aug 06, 2010 | 26.71 | 27.00 | 26.39 | 26.71 | 20,922,188 | -0.36(-1.33%) |
Aug 05, 2010 | 26.74 | 27.13 | 26.69 | 27.07 | 18,041,000 | +0.13(+0.49%) |
Aug 04, 2010 | 27.00 | 27.23 | 26.77 | 26.94 | 11,752 | -0.07(-0.24%) |
Aug 03, 2010 | 26.68 | 27.16 | 26.65 | 27.01 | 11,381 | +0.01(+0.05%) |
Aug 02, 2010 | 26.27 | 27.07 | 26.24 | 26.99 | 29,226,522 | +1.08(+4.18%) |
Jul 30, 2010 | 25.91 | 26.17 | 25.28 | 25.91 | 25,893,046 | +0.31(+1.21%) |
Jul 29, 2010 | 25.65 | 26.06 | 25.39 | 25.60 | 25,612 | +0.31(+1.24%) |
Jul 28, 2010 | 25.28 | 25.64 | 24.99 | 25.28 | 5,628 | +0.00(+0.00%) |
Jul 27, 2010 | 25.28 | 25.52 | 25.14 | 25.28 | 27,105 | +0.00(+0.02%) |
Jul 26, 2010 | 25.07 | 25.41 | 24.97 | 25.28 | 13,848,663 | +0.30(+1.19%) |
Jul 23, 2010 | 24.72 | 25.01 | 24.50 | 24.98 | 17,183,966 | +0.24(+0.98%) |
Jul 22, 2010 | 24.52 | 25.03 | 24.42 | 24.74 | 19,501 | +0.53(+2.21%) |
Jul 21, 2010 | 24.65 | 24.68 | 23.99 | 24.21 | 18,741,696 | -0.25(-1.03%) |
Jul 20, 2010 | 24.46 | 24.55 | 23.59 | 24.46 | 20,528,114 | +0.38(+1.58%) |
Jul 19, 2010 | 24.08 | 24.28 | 23.91 | 24.08 | 15,308,490 | -0.00(-0.02%) |
Jul 16, 2010 | 24.08 | 24.52 | 23.96 | 24.08 | 18,722,142 | -0.23(-0.95%) |
Jul 15, 2010 | 24.49 | 24.63 | 24.18 | 24.31 | 15,703,335 | -0.21(-0.86%) |
Jul 14, 2010 | 24.66 | 24.83 | 24.37 | 24.52 | 519,411 | -0.20(-0.79%) |
Jul 13, 2010 | 24.72 | 24.92 | 24.47 | 24.72 | 52,689 | +0.52(+2.15%) |
Jul 12, 2010 | 24.17 | 24.45 | 24.05 | 24.20 | 20,311,284 | -0.09(-0.38%) |
Jul 09, 2010 | 24.29 | 24.37 | 23.87 | 24.29 | 18,569,280 | +0.35(+1.46%) |
Jul 08, 2010 | 24.23 | 24.23 | 23.67 | 23.94 | 15,418 | +0.18(+0.76%) |
Jul 07, 2010 | 22.88 | 23.81 | 22.88 | 23.76 | 25,982,560 | +0.91(+3.98%) |
Jul 06, 2010 | 23.21 | 23.34 | 22.58 | 22.85 | 6,371 | +0.18(+0.78%) |
Jul 02, 2010 | 22.67 | 22.92 | 22.48 | 22.67 | 15,586,217 | +0.10(+0.43%) |