Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.92 | 29.34 | 28.54 | 28.93 | 3,253,489 | +0.06(+0.20%) |
Sep 29, 2010 | 28.34 | 29.05 | 28.22 | 28.87 | 4,314,226 | +0.54(+1.92%) |
Sep 28, 2010 | 28.34 | 28.40 | 27.60 | 28.33 | 1,461,642 | +0.11(+0.40%) |
Sep 27, 2010 | 28.28 | 28.65 | 28.15 | 28.21 | 1,863,331 | -0.03(-0.12%) |
Sep 24, 2010 | 27.61 | 28.44 | 27.61 | 28.25 | 3,047,344 | +1.04(+3.81%) |
Sep 23, 2010 | 27.76 | 27.76 | 27.10 | 27.21 | 2,143,757 | -0.84(-2.99%) |
Sep 22, 2010 | 28.10 | 28.29 | 27.98 | 28.05 | 2,981,317 | +0.02(+0.08%) |
Sep 21, 2010 | 28.08 | 28.41 | 27.91 | 28.03 | 2,999,661 | -0.08(-0.30%) |
Sep 20, 2010 | 27.51 | 28.17 | 27.40 | 28.11 | 2,402,945 | +0.71(+2.60%) |
Sep 17, 2010 | 27.40 | 27.48 | 27.10 | 27.40 | 2,074,028 | +0.16(+0.58%) |
Sep 15, 2010 | 27.11 | 27.29 | 26.93 | 27.24 | 1,982,701 | -0.14(-0.50%) |
Sep 14, 2010 | 27.48 | 27.57 | 27.32 | 27.38 | 2,356,134 | -0.29(-1.05%) |
Sep 13, 2010 | 27.23 | 27.72 | 27.03 | 27.67 | 3,053,933 | +0.71(+2.64%) |
Sep 10, 2010 | 26.12 | 27.03 | 26.08 | 26.96 | 3,973,508 | +0.86(+3.31%) |
Sep 09, 2010 | 26.20 | 26.20 | 25.81 | 26.09 | 1,927,465 | +0.27(+1.06%) |
Sep 08, 2010 | 25.64 | 26.09 | 25.62 | 25.82 | 1,653,734 | +0.30(+1.16%) |
Sep 07, 2010 | 25.74 | 25.75 | 25.44 | 25.52 | 1,797,782 | -0.44(-1.71%) |
Sep 03, 2010 | 25.96 | 26.23 | 25.63 | 25.97 | 2,114,751 | +0.40(+1.57%) |
Sep 02, 2010 | 25.01 | 25.61 | 24.84 | 25.56 | 2,356,305 | +0.74(+2.98%) |
Sep 01, 2010 | 23.89 | 24.87 | 23.89 | 24.82 | 3,025,052 | +1.26(+5.36%) |
Aug 31, 2010 | 23.55 | 24.03 | 23.47 | 23.56 | 14,793 | -0.26(-1.08%) |
Aug 30, 2010 | 24.06 | 24.13 | 23.75 | 23.82 | 2,113,651 | -0.49(-2.00%) |
Aug 27, 2010 | 24.30 | 24.32 | 23.45 | 24.30 | 2,431,598 | +0.03(+0.11%) |
Aug 26, 2010 | 24.28 | 24.40 | 23.57 | 24.28 | 2,003,502 | +0.46(+1.94%) |
Aug 25, 2010 | 23.39 | 23.92 | 23.14 | 23.82 | 758 | +0.09(+0.40%) |
Aug 24, 2010 | 24.15 | 24.16 | 23.66 | 23.72 | 5,388,489 | -0.91(-3.70%) |
Aug 23, 2010 | 25.33 | 25.39 | 24.61 | 24.63 | 1,577,879 | -0.49(-1.94%) |
Aug 20, 2010 | 25.18 | 25.31 | 25.02 | 25.12 | 1,995,734 | -0.28(-1.10%) |
Aug 19, 2010 | 26.00 | 26.16 | 25.24 | 25.40 | 2,838,882 | -0.71(-2.74%) |
Aug 18, 2010 | 26.36 | 26.38 | 26.08 | 26.12 | 2,368,435 | -0.30(-1.12%) |
Aug 17, 2010 | 25.73 | 26.65 | 25.69 | 26.41 | 2,569,198 | +1.05(+4.13%) |
Aug 16, 2010 | 25.21 | 25.54 | 24.95 | 25.36 | 2,880,875 | -0.00(-0.01%) |
Aug 13, 2010 | 25.37 | 25.54 | 25.16 | 25.37 | 2,029,701 | -0.11(-0.45%) |
Aug 12, 2010 | 24.84 | 25.63 | 24.84 | 25.48 | 1,772,300 | -0.08(-0.33%) |
Aug 11, 2010 | 25.64 | 25.96 | 25.45 | 25.56 | 3,888,151 | -0.84(-3.17%) |
Aug 10, 2010 | 26.64 | 26.67 | 26.08 | 26.40 | 2,977,080 | -0.58(-2.16%) |
Aug 09, 2010 | 27.50 | 27.56 | 26.67 | 26.98 | 2,908,019 | -0.04(-0.15%) |
Aug 06, 2010 | 27.02 | 27.24 | 26.58 | 27.02 | 2,309,046 | -0.32(-1.18%) |
Aug 05, 2010 | 27.17 | 27.53 | 26.99 | 27.34 | 1,750,273 | -0.03(-0.13%) |
Aug 04, 2010 | 26.91 | 27.47 | 26.81 | 27.38 | 3,793 | +0.62(+2.31%) |
Aug 03, 2010 | 26.88 | 26.88 | 26.36 | 26.76 | 2,676,972 | -0.14(-0.54%) |
Aug 02, 2010 | 26.81 | 27.14 | 26.41 | 26.91 | 4,653,752 | +0.76(+2.92%) |
Jul 30, 2010 | 26.14 | 26.32 | 25.52 | 26.14 | 2,802,608 | +0.00(+0.01%) |
Jul 29, 2010 | 25.41 | 26.42 | 25.12 | 26.14 | 5,651,606 | +0.90(+3.56%) |
Jul 28, 2010 | 25.31 | 25.56 | 25.10 | 25.24 | 758 | -0.20(-0.79%) |
Jul 27, 2010 | 26.17 | 26.56 | 25.38 | 25.44 | 6,033,988 | -0.50(-1.93%) |
Jul 26, 2010 | 25.31 | 25.97 | 25.18 | 25.94 | 3,312,734 | +0.67(+2.66%) |
Jul 23, 2010 | 24.71 | 25.28 | 24.43 | 25.27 | 2,706,976 | +0.56(+2.26%) |
Jul 22, 2010 | 24.55 | 24.84 | 24.33 | 24.71 | 3,705,361 | +0.59(+2.44%) |
Jul 21, 2010 | 24.46 | 24.66 | 24.01 | 24.12 | 3,312,283 | -0.02(-0.09%) |
Jul 20, 2010 | 23.20 | 24.18 | 23.17 | 24.14 | 2,044,115 | +0.52(+2.21%) |
Jul 19, 2010 | 23.12 | 23.69 | 22.76 | 23.62 | 3,192,116 | +0.22(+0.95%) |
Jul 16, 2010 | 23.40 | 23.97 | 23.27 | 23.40 | 3,703,460 | -0.76(-3.14%) |
Jul 15, 2010 | 24.49 | 24.49 | 23.81 | 24.16 | 2,449,297 | -0.14(-0.60%) |
Jul 14, 2010 | 24.20 | 24.59 | 24.05 | 24.30 | 3,556,864 | +0.04(+0.15%) |
Jul 13, 2010 | 24.10 | 24.43 | 24.05 | 24.27 | 3,795,785 | +0.55(+2.30%) |
Jul 12, 2010 | 24.26 | 24.39 | 23.60 | 23.72 | 2,860,540 | -0.71(-2.92%) |
Jul 09, 2010 | 24.44 | 24.48 | 23.95 | 24.44 | 2,124,992 | +0.32(+1.34%) |
Jul 08, 2010 | 24.01 | 24.16 | 23.75 | 24.11 | 2,829,194 | +0.25(+1.05%) |
Jul 07, 2010 | 22.87 | 23.89 | 22.80 | 23.86 | 3,779,000 | +1.00(+4.36%) |
Jul 06, 2010 | 22.99 | 23.27 | 22.59 | 22.86 | 758 | +0.24(+1.05%) |
Jul 02, 2010 | 22.63 | 23.10 | 22.54 | 22.63 | 4,533,810 | -0.01(-0.03%) |