Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 22.73 | 22.92 | 22.41 | 22.73 | 7,801,043 | +0.26(+1.16%) |
Sep 29, 2010 | 22.25 | 22.51 | 22.13 | 22.47 | 5,692,868 | +0.06(+0.27%) |
Sep 28, 2010 | 22.20 | 22.48 | 21.78 | 22.41 | 5,459,393 | +0.26(+1.17%) |
Sep 27, 2010 | 22.38 | 22.38 | 22.00 | 22.15 | 6,308,156 | -0.36(-1.61%) |
Sep 24, 2010 | 22.26 | 22.53 | 22.11 | 22.51 | 6,110,176 | +0.63(+2.89%) |
Sep 23, 2010 | 21.83 | 22.13 | 21.65 | 21.88 | 4,135,026 | -0.17(-0.79%) |
Sep 22, 2010 | 22.05 | 22.26 | 21.90 | 22.05 | 3,685,226 | -0.06(-0.28%) |
Sep 21, 2010 | 22.11 | 22.26 | 21.98 | 22.12 | 5,461,293 | -0.07(-0.30%) |
Sep 20, 2010 | 21.66 | 22.23 | 21.53 | 22.18 | 8,689,683 | +0.70(+3.27%) |
Sep 17, 2010 | 21.49 | 21.58 | 21.21 | 21.48 | 9,748,718 | +0.06(+0.29%) |
Sep 15, 2010 | 21.32 | 21.48 | 21.08 | 21.42 | 4,514,271 | -0.03(-0.15%) |
Sep 14, 2010 | 21.33 | 21.57 | 21.18 | 21.45 | 4,001,645 | +0.00(+0.00%) |
Sep 13, 2010 | 21.45 | 21.69 | 21.32 | 21.45 | 4,430,162 | +0.24(+1.13%) |
Sep 10, 2010 | 20.99 | 21.46 | 20.80 | 21.21 | 4,628,059 | +0.28(+1.35%) |
Sep 09, 2010 | 21.40 | 21.45 | 20.83 | 20.93 | 4,194,524 | -0.19(-0.92%) |
Sep 08, 2010 | 20.91 | 21.24 | 20.87 | 21.12 | 5,241,211 | +0.24(+1.15%) |
Sep 07, 2010 | 21.26 | 21.37 | 20.83 | 20.88 | 3,615,459 | -0.51(-2.36%) |
Sep 03, 2010 | 21.23 | 21.56 | 21.22 | 21.38 | 4,812,506 | +0.42(+2.03%) |
Sep 02, 2010 | 20.49 | 20.97 | 20.47 | 20.96 | 5,658,059 | +0.46(+2.24%) |
Sep 01, 2010 | 19.71 | 20.54 | 19.64 | 20.50 | 8,669,084 | +1.15(+5.97%) |
Aug 31, 2010 | 19.15 | 19.54 | 18.98 | 19.34 | 5,538,683 | +0.02(+0.12%) |
Aug 30, 2010 | 19.80 | 19.86 | 19.32 | 19.32 | 4,474,826 | -0.55(-2.76%) |
Aug 27, 2010 | 19.39 | 20.00 | 18.99 | 19.87 | 6,228,394 | +0.60(+3.14%) |
Aug 26, 2010 | 19.43 | 19.77 | 19.24 | 19.26 | 5,464,948 | -0.12(-0.61%) |
Aug 25, 2010 | 18.96 | 19.49 | 18.77 | 19.38 | 6,329,374 | +0.14(+0.74%) |
Aug 24, 2010 | 19.38 | 19.47 | 19.01 | 19.24 | 7,356,815 | -0.42(-2.14%) |
Aug 23, 2010 | 20.10 | 20.23 | 19.57 | 19.66 | 5,651,761 | -0.25(-1.26%) |
Aug 20, 2010 | 19.89 | 19.96 | 19.52 | 19.91 | 6,374,483 | -0.08(-0.38%) |
Aug 19, 2010 | 20.39 | 20.56 | 19.83 | 19.99 | 6,491,647 | -0.59(-2.89%) |
Aug 18, 2010 | 20.57 | 20.72 | 20.24 | 20.58 | 3,416,071 | -0.08(-0.40%) |
Aug 17, 2010 | 20.23 | 20.92 | 20.02 | 20.66 | 5,892,320 | +0.67(+3.36%) |
Aug 16, 2010 | 19.62 | 20.09 | 19.48 | 19.99 | 4,517,857 | +0.16(+0.81%) |
Aug 13, 2010 | 19.83 | 20.06 | 19.58 | 19.83 | 6,284,398 | -0.14(-0.71%) |
Aug 12, 2010 | 20.03 | 20.20 | 19.93 | 19.97 | 5,929,446 | -0.36(-1.76%) |
Aug 11, 2010 | 20.87 | 20.95 | 20.24 | 20.33 | 7,415,561 | -0.95(-4.45%) |
Aug 10, 2010 | 21.30 | 21.45 | 21.03 | 21.28 | 6,530,216 | -0.33(-1.51%) |
Aug 09, 2010 | 21.62 | 21.69 | 21.42 | 21.60 | 2,967,564 | +0.17(+0.81%) |
Aug 06, 2010 | 21.22 | 21.48 | 20.88 | 21.43 | 6,339,105 | +0.00(+0.00%) |
Aug 05, 2010 | 21.42 | 21.59 | 21.31 | 21.43 | 4,361,978 | -0.14(-0.63%) |
Aug 04, 2010 | 21.60 | 21.88 | 21.54 | 21.57 | 5,741,307 | +0.10(+0.48%) |
Aug 03, 2010 | 21.92 | 22.02 | 21.38 | 21.46 | 6,882,095 | -0.53(-2.42%) |
Aug 02, 2010 | 21.94 | 22.22 | 21.79 | 21.99 | 4,650,489 | +0.40(+1.83%) |
Jul 30, 2010 | 21.12 | 21.71 | 21.12 | 21.60 | 4,787,289 | +0.11(+0.50%) |
Jul 29, 2010 | 21.62 | 21.82 | 21.15 | 21.49 | 7,575,967 | +0.01(+0.07%) |
Jul 28, 2010 | 21.68 | 21.88 | 21.24 | 21.48 | 6,825,116 | -0.03(-0.13%) |
Jul 27, 2010 | 22.39 | 22.43 | 21.16 | 21.50 | 11,293,016 | -0.65(-2.94%) |
Jul 26, 2010 | 21.81 | 22.38 | 21.66 | 22.16 | 9,516,162 | +0.39(+1.80%) |
Jul 23, 2010 | 21.52 | 21.89 | 21.18 | 21.76 | 11,335,970 | +0.17(+0.79%) |
Jul 22, 2010 | 20.94 | 21.78 | 20.91 | 21.59 | 10,038,214 | +0.79(+3.81%) |
Jul 21, 2010 | 20.79 | 21.20 | 20.69 | 20.80 | 12,119,347 | +0.17(+0.85%) |
Jul 20, 2010 | 19.56 | 20.64 | 19.51 | 20.63 | 8,251,275 | +0.66(+3.28%) |
Jul 19, 2010 | 19.88 | 20.15 | 19.66 | 19.97 | 4,522,967 | +0.18(+0.90%) |
Jul 16, 2010 | 20.73 | 20.75 | 19.73 | 19.79 | 7,626,643 | -0.92(-4.46%) |
Jul 15, 2010 | 20.68 | 20.80 | 20.33 | 20.72 | 4,545,829 | -0.02(-0.11%) |
Jul 14, 2010 | 20.65 | 20.75 | 20.50 | 20.74 | 5,905,514 | +0.14(+0.69%) |
Jul 13, 2010 | 19.82 | 20.70 | 19.82 | 20.60 | 8,806,062 | +1.02(+5.20%) |
Jul 12, 2010 | 19.64 | 19.74 | 19.35 | 19.58 | 3,930,665 | -0.14(-0.72%) |
Jul 09, 2010 | 19.53 | 19.87 | 19.41 | 19.72 | 4,033,515 | +0.25(+1.28%) |
Jul 08, 2010 | 19.39 | 19.51 | 19.15 | 19.47 | 4,875,665 | +0.24(+1.25%) |
Jul 07, 2010 | 18.48 | 19.27 | 18.26 | 19.23 | 6,121,905 | +0.77(+4.19%) |
Jul 06, 2010 | 18.77 | 18.99 | 18.27 | 18.46 | 6,579,407 | -0.08(-0.46%) |
Jul 02, 2010 | 18.82 | 18.86 | 18.37 | 18.54 | 8,311,304 | -0.17(-0.91%) |