Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 29.58 | 30.16 | 29.47 | 29.58 | 155,327 | -0.16(-0.54%) |
Sep 29, 2010 | 29.56 | 29.91 | 29.44 | 29.74 | 29,600 | +0.13(+0.43%) |
Sep 28, 2010 | 29.25 | 29.67 | 29.13 | 29.61 | 112,680 | +0.33(+1.12%) |
Sep 27, 2010 | 29.56 | 29.69 | 29.28 | 29.29 | 10,875,311 | -0.34(-1.14%) |
Sep 24, 2010 | 29.35 | 29.84 | 29.34 | 29.62 | 13,240,865 | +0.52(+1.80%) |
Sep 23, 2010 | 29.10 | 29.39 | 28.84 | 29.10 | 16,291 | -0.04(-0.14%) |
Sep 22, 2010 | 29.11 | 29.25 | 28.99 | 29.14 | 15,272,793 | -0.11(-0.38%) |
Sep 21, 2010 | 29.25 | 29.36 | 28.95 | 29.25 | 71,923 | +0.05(+0.16%) |
Sep 20, 2010 | 28.86 | 29.35 | 28.71 | 29.21 | 15,263,719 | +0.43(+1.51%) |
Sep 17, 2010 | 28.77 | 29.18 | 28.75 | 28.77 | 18,521,664 | -0.22(-0.76%) |
Sep 15, 2010 | 28.64 | 29.02 | 28.52 | 28.99 | 13,128,853 | +0.36(+1.24%) |
Sep 14, 2010 | 28.48 | 28.71 | 28.33 | 28.64 | 64,464 | +0.05(+0.16%) |
Sep 13, 2010 | 28.69 | 28.71 | 28.36 | 28.59 | 11,540,280 | +0.09(+0.31%) |
Sep 10, 2010 | 28.12 | 28.64 | 28.09 | 28.50 | 13,398,393 | +0.44(+1.58%) |
Sep 09, 2010 | 28.02 | 28.17 | 27.78 | 28.06 | 87,778 | +0.07(+0.24%) |
Sep 08, 2010 | 27.99 | 28.12 | 27.88 | 27.99 | 57,793 | -0.01(-0.04%) |
Sep 07, 2010 | 28.15 | 28.32 | 27.96 | 28.00 | 22,349 | -0.21(-0.74%) |
Sep 03, 2010 | 27.72 | 28.24 | 27.72 | 28.21 | 12,869,963 | +0.39(+1.41%) |
Sep 02, 2010 | 27.65 | 27.86 | 27.60 | 27.82 | 112,911 | +0.17(+0.60%) |
Sep 01, 2010 | 27.08 | 27.71 | 27.08 | 27.65 | 16,191,444 | +0.82(+3.05%) |
Aug 31, 2010 | 26.82 | 27.03 | 26.63 | 26.83 | 47,740 | -0.06(-0.23%) |
Aug 30, 2010 | 26.67 | 27.10 | 26.67 | 26.89 | 7,982,461 | +0.04(+0.16%) |
Aug 27, 2010 | 26.77 | 26.95 | 26.44 | 26.85 | 13,300,107 | +0.37(+1.40%) |
Aug 26, 2010 | 26.62 | 27.06 | 26.38 | 26.48 | 1,810 | -0.41(-1.53%) |
Aug 25, 2010 | 26.71 | 27.01 | 26.59 | 26.89 | 5,234,771 | +0.01(+0.02%) |
Aug 24, 2010 | 26.68 | 26.99 | 26.65 | 26.89 | 37,894 | -0.11(-0.43%) |
Aug 23, 2010 | 27.20 | 27.40 | 26.99 | 27.00 | 10,548,147 | -0.13(-0.48%) |
Aug 20, 2010 | 27.01 | 27.37 | 27.01 | 27.14 | 14,807,778 | -0.01(-0.04%) |
Aug 19, 2010 | 27.52 | 27.52 | 26.95 | 27.15 | 54,646 | -0.40(-1.44%) |
Aug 18, 2010 | 27.43 | 27.66 | 27.26 | 27.54 | 54,836 | +0.10(+0.36%) |
Aug 17, 2010 | 27.32 | 27.69 | 27.14 | 27.44 | 32,705 | +0.30(+1.12%) |
Aug 16, 2010 | 26.97 | 27.18 | 26.60 | 27.14 | 10,510,143 | +0.00(+0.00%) |
Aug 13, 2010 | 27.14 | 27.29 | 26.93 | 27.14 | 12,039,765 | +0.07(+0.27%) |
Aug 12, 2010 | 26.74 | 27.23 | 26.72 | 27.07 | 14,322,721 | +0.05(+0.19%) |
Aug 11, 2010 | 27.26 | 27.39 | 26.95 | 27.01 | 2,553 | -0.31(-1.13%) |
Aug 10, 2010 | 27.19 | 27.79 | 27.17 | 27.32 | 16,573 | -0.10(-0.38%) |
Aug 09, 2010 | 27.20 | 27.47 | 27.15 | 27.43 | 13,098,139 | +0.18(+0.67%) |
Aug 06, 2010 | 27.24 | 27.26 | 26.74 | 27.24 | 11,937,757 | +0.19(+0.71%) |
Aug 05, 2010 | 27.19 | 27.19 | 26.99 | 27.05 | 12,708,697 | -0.22(-0.80%) |
Aug 04, 2010 | 27.21 | 27.41 | 27.12 | 27.27 | 43,288 | +0.05(+0.17%) |
Aug 03, 2010 | 27.05 | 27.41 | 27.05 | 27.22 | 10,872 | +0.10(+0.37%) |
Aug 02, 2010 | 26.87 | 27.15 | 26.75 | 27.12 | 13,236,093 | +0.48(+1.80%) |
Jul 30, 2010 | 26.65 | 26.78 | 26.41 | 26.64 | 13,631,087 | -0.07(-0.27%) |
Jul 29, 2010 | 26.71 | 26.91 | 26.51 | 26.72 | 2,017 | +0.07(+0.27%) |
Jul 28, 2010 | 26.64 | 26.86 | 26.57 | 26.64 | 2,833 | -0.16(-0.58%) |
Jul 27, 2010 | 26.80 | 26.82 | 26.59 | 26.80 | 30,575 | +0.08(+0.29%) |
Jul 26, 2010 | 26.40 | 26.74 | 26.40 | 26.72 | 10,188,097 | +0.28(+1.05%) |
Jul 23, 2010 | 26.53 | 26.61 | 26.24 | 26.45 | 15,258,689 | -0.09(-0.35%) |
Jul 22, 2010 | 26.30 | 26.67 | 26.05 | 26.54 | 5,197 | +0.50(+1.90%) |
Jul 21, 2010 | 26.51 | 26.55 | 25.68 | 26.04 | 16,247,537 | -0.39(-1.46%) |
Jul 20, 2010 | 26.43 | 26.49 | 25.91 | 26.43 | 13,141,236 | +0.35(+1.34%) |
Jul 19, 2010 | 25.85 | 26.15 | 25.80 | 26.08 | 10,532,709 | +0.15(+0.58%) |
Jul 16, 2010 | 25.93 | 26.57 | 25.85 | 25.93 | 16,000,085 | -0.11(-0.42%) |
Jul 15, 2010 | 25.90 | 26.26 | 25.75 | 26.04 | 15,761,668 | +0.19(+0.73%) |
Jul 14, 2010 | 25.67 | 25.96 | 25.56 | 25.85 | 16,868 | +0.11(+0.45%) |
Jul 13, 2010 | 25.64 | 25.81 | 25.58 | 25.74 | 27,285 | +0.24(+0.94%) |
Jul 12, 2010 | 25.35 | 25.57 | 25.19 | 25.50 | 9,838,382 | +0.13(+0.51%) |
Jul 09, 2010 | 25.37 | 25.53 | 25.17 | 25.37 | 11,079,071 | +0.03(+0.10%) |
Jul 08, 2010 | 25.03 | 25.41 | 24.88 | 25.34 | 25,274 | +0.51(+2.06%) |
Jul 07, 2010 | 24.32 | 24.83 | 24.22 | 24.83 | 21,103,116 | +0.41(+1.69%) |
Jul 06, 2010 | 24.40 | 24.63 | 24.19 | 24.42 | 102,663 | +0.17(+0.69%) |
Jul 02, 2010 | 24.25 | 24.47 | 24.13 | 24.25 | 13,297,641 | -0.05(-0.21%) |