Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.79 | 27.41 | 26.39 | 26.79 | 58,688 | -0.27(-1.00%) |
Sep 29, 2010 | 26.43 | 27.19 | 26.37 | 27.06 | 39,037 | +0.51(+1.92%) |
Sep 28, 2010 | 26.53 | 26.65 | 25.91 | 26.54 | 21,413 | +0.29(+1.11%) |
Sep 27, 2010 | 26.57 | 26.73 | 26.23 | 26.25 | 11,035,819 | -0.26(-0.98%) |
Sep 24, 2010 | 25.98 | 26.67 | 25.95 | 26.51 | 17,283,004 | +0.75(+2.92%) |
Sep 23, 2010 | 25.76 | 26.04 | 25.11 | 25.76 | 92,734 | +0.23(+0.89%) |
Sep 22, 2010 | 25.73 | 26.25 | 25.38 | 25.53 | 11,226,782 | -0.25(-0.97%) |
Sep 21, 2010 | 25.82 | 26.03 | 25.39 | 25.78 | 38,572 | +0.02(+0.09%) |
Sep 20, 2010 | 25.22 | 25.86 | 24.75 | 25.76 | 13,381,338 | +0.68(+2.71%) |
Sep 17, 2010 | 25.08 | 25.31 | 24.67 | 25.08 | 16,705,796 | -0.20(-0.80%) |
Sep 15, 2010 | 25.12 | 25.33 | 24.85 | 25.28 | 11,628,209 | -0.14(-0.54%) |
Sep 14, 2010 | 25.50 | 25.77 | 25.14 | 25.42 | 50,669 | -0.19(-0.73%) |
Sep 13, 2010 | 25.26 | 25.70 | 25.18 | 25.61 | 11,930,860 | +0.59(+2.36%) |
Sep 10, 2010 | 24.67 | 25.22 | 24.59 | 25.01 | 14,804,499 | +0.53(+2.18%) |
Sep 09, 2010 | 24.80 | 25.09 | 24.42 | 24.48 | 47,064 | +0.01(+0.03%) |
Sep 08, 2010 | 24.47 | 24.58 | 23.76 | 24.47 | 10,569,632 | +0.30(+1.24%) |
Sep 07, 2010 | 24.39 | 24.53 | 23.91 | 24.17 | 35,229 | -0.48(-1.94%) |
Sep 03, 2010 | 24.42 | 24.88 | 24.40 | 24.65 | 9,127,576 | +0.24(+1.00%) |
Sep 02, 2010 | 24.16 | 24.47 | 23.99 | 24.41 | 25,234 | +0.32(+1.35%) |
Sep 01, 2010 | 23.42 | 24.28 | 23.24 | 24.08 | 14,790,205 | +1.20(+5.24%) |
Aug 31, 2010 | 22.82 | 23.26 | 22.55 | 22.88 | 91,813 | -0.28(-1.22%) |
Aug 30, 2010 | 23.56 | 23.59 | 23.07 | 23.17 | 9,534,201 | -0.45(-1.92%) |
Aug 27, 2010 | 23.62 | 23.69 | 22.37 | 23.62 | 14,988,802 | +0.91(+4.02%) |
Aug 26, 2010 | 22.73 | 23.14 | 22.59 | 22.71 | 9,900 | +0.11(+0.46%) |
Aug 25, 2010 | 22.47 | 22.71 | 22.21 | 22.60 | 256,756 | -0.06(-0.28%) |
Aug 24, 2010 | 22.50 | 23.53 | 22.31 | 22.67 | 86,879 | -0.06(-0.25%) |
Aug 23, 2010 | 22.21 | 23.02 | 22.09 | 22.72 | 12,904,628 | +0.26(+1.15%) |
Aug 20, 2010 | 22.81 | 22.89 | 22.09 | 22.47 | 15,073,330 | -0.60(-2.59%) |
Aug 19, 2010 | 23.10 | 23.18 | 22.73 | 23.06 | 335,717 | -0.19(-0.80%) |
Aug 18, 2010 | 23.09 | 23.40 | 22.72 | 23.25 | 33,634 | +0.07(+0.31%) |
Aug 17, 2010 | 22.74 | 23.49 | 22.59 | 23.18 | 16,004 | +0.72(+3.20%) |
Aug 16, 2010 | 22.55 | 22.81 | 22.32 | 22.46 | 14,309,021 | -0.23(-1.03%) |
Aug 13, 2010 | 22.69 | 23.27 | 22.60 | 22.69 | 14,092,714 | -0.27(-1.16%) |
Aug 12, 2010 | 22.72 | 23.23 | 22.61 | 22.96 | 13,429,939 | -0.28(-1.22%) |
Aug 11, 2010 | 23.96 | 23.98 | 22.81 | 23.24 | 1,567 | -1.11(-4.58%) |
Aug 10, 2010 | 24.36 | 24.50 | 23.98 | 24.36 | 145,180 | -0.44(-1.76%) |
Aug 09, 2010 | 25.07 | 25.20 | 24.55 | 24.79 | 10,372,323 | -0.18(-0.71%) |
Aug 06, 2010 | 24.97 | 25.16 | 24.38 | 24.97 | 13,289,874 | -0.27(-1.06%) |
Aug 05, 2010 | 24.98 | 25.32 | 24.72 | 25.24 | 10,399,150 | +0.15(+0.61%) |
Aug 04, 2010 | 25.13 | 25.48 | 24.72 | 25.08 | 44,404 | -0.11(-0.45%) |
Aug 03, 2010 | 24.58 | 25.36 | 24.48 | 25.20 | 127,474 | +0.38(+1.53%) |
Aug 02, 2010 | 24.70 | 25.03 | 24.58 | 24.82 | 16,111,970 | +0.69(+2.84%) |
Jul 30, 2010 | 24.13 | 24.22 | 23.42 | 24.13 | 16,516,600 | -0.19(-0.76%) |
Jul 29, 2010 | 24.37 | 24.66 | 23.91 | 24.32 | 27,574 | -0.27(-1.12%) |
Jul 28, 2010 | 24.59 | 24.59 | 23.99 | 24.59 | 2,938 | +0.00(+0.00%) |
Jul 27, 2010 | 24.59 | 25.09 | 24.23 | 24.59 | 58,992 | -0.33(-1.33%) |
Jul 26, 2010 | 24.71 | 24.92 | 24.41 | 24.92 | 10,529,749 | +0.22(+0.88%) |
Jul 23, 2010 | 24.32 | 24.72 | 23.84 | 24.70 | 15,260,392 | +0.23(+0.96%) |
Jul 22, 2010 | 24.47 | 24.80 | 24.35 | 24.47 | 64,189 | +0.34(+1.41%) |
Jul 21, 2010 | 24.47 | 24.75 | 23.87 | 24.13 | 19,252,974 | -0.32(-1.29%) |
Jul 20, 2010 | 24.44 | 24.69 | 23.39 | 24.44 | 30,890,576 | +0.89(+3.77%) |
Jul 19, 2010 | 23.25 | 23.77 | 22.84 | 23.56 | 48,530,276 | +1.34(+6.03%) |
Jul 16, 2010 | 22.22 | 22.64 | 22.21 | 22.22 | 25,564,902 | -0.05(-0.22%) |
Jul 15, 2010 | 22.72 | 22.87 | 22.05 | 22.26 | 21,812,052 | -0.48(-2.13%) |
Jul 14, 2010 | 22.53 | 23.01 | 22.22 | 22.75 | 26,340 | +0.03(+0.14%) |
Jul 13, 2010 | 22.72 | 23.12 | 22.39 | 22.72 | 47,300 | -0.03(-0.14%) |
Jul 12, 2010 | 23.00 | 23.33 | 22.41 | 22.75 | 20,814,662 | -0.38(-1.64%) |
Jul 09, 2010 | 23.13 | 23.22 | 22.62 | 23.13 | 17,946,090 | -0.06(-0.24%) |
Jul 08, 2010 | 22.73 | 23.29 | 22.41 | 23.18 | 56,000 | +0.58(+2.57%) |
Jul 07, 2010 | 21.64 | 22.66 | 21.51 | 22.60 | 30,824,386 | +1.24(+5.78%) |
Jul 06, 2010 | 21.38 | 21.75 | 21.00 | 21.37 | 167,109 | +0.58(+2.80%) |
Jul 02, 2010 | 20.79 | 21.04 | 20.21 | 20.79 | 27,606,346 | +0.58(+2.88%) |