Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.53 | 26.69 | 26.19 | 26.24 | 13,637 | -0.13(-0.48%) |
Sep 29, 2010 | 26.47 | 26.57 | 26.25 | 26.37 | 5,613,168 | -0.09(-0.34%) |
Sep 28, 2010 | 26.45 | 26.57 | 26.17 | 26.46 | 12,166,842 | +0.04(+0.15%) |
Sep 27, 2010 | 26.54 | 26.67 | 26.39 | 26.42 | 4,564,906 | -0.07(-0.28%) |
Sep 24, 2010 | 26.31 | 26.64 | 26.26 | 26.49 | 5,686,289 | +0.39(+1.48%) |
Sep 23, 2010 | 26.11 | 26.54 | 26.04 | 26.11 | 4,628,083 | -0.37(-1.40%) |
Sep 22, 2010 | 26.44 | 26.57 | 26.27 | 26.48 | 5,410,911 | +0.02(+0.06%) |
Sep 21, 2010 | 26.62 | 26.73 | 26.37 | 26.46 | 8,629,077 | -0.08(-0.30%) |
Sep 20, 2010 | 26.10 | 26.59 | 26.04 | 26.54 | 4,512,683 | +0.47(+1.81%) |
Sep 17, 2010 | 26.07 | 26.25 | 25.99 | 26.07 | 5,213,524 | -0.10(-0.37%) |
Sep 15, 2010 | 25.86 | 26.37 | 25.78 | 26.16 | 6,880,363 | +0.23(+0.88%) |
Sep 14, 2010 | 25.92 | 26.35 | 25.80 | 25.94 | 8,262,229 | -0.01(-0.04%) |
Sep 13, 2010 | 25.58 | 26.01 | 25.53 | 25.95 | 10,179,718 | +0.58(+2.29%) |
Sep 10, 2010 | 25.09 | 25.38 | 24.98 | 25.37 | 5,619,236 | +0.38(+1.53%) |
Sep 09, 2010 | 25.21 | 25.29 | 24.88 | 24.98 | 5,844,290 | -0.38(-1.48%) |
Sep 08, 2010 | 25.17 | 25.58 | 25.10 | 25.36 | 5,592,107 | +0.13(+0.52%) |
Sep 07, 2010 | 25.21 | 25.46 | 25.11 | 25.23 | 874 | -0.04(-0.16%) |
Sep 03, 2010 | 24.98 | 25.29 | 24.88 | 25.27 | 7,849,915 | +0.28(+1.14%) |
Sep 02, 2010 | 24.39 | 25.04 | 24.39 | 24.98 | 9,417,489 | +0.71(+2.93%) |
Sep 01, 2010 | 23.93 | 24.33 | 23.90 | 24.27 | 15,406,539 | +0.49(+2.06%) |
Aug 31, 2010 | 23.76 | 23.90 | 23.56 | 23.78 | 38,331 | -0.02(-0.10%) |
Aug 30, 2010 | 24.10 | 24.15 | 23.76 | 23.80 | 4,326,076 | -0.31(-1.28%) |
Aug 27, 2010 | 24.11 | 24.38 | 23.96 | 24.11 | 8,476,379 | -0.02(-0.09%) |
Aug 26, 2010 | 24.14 | 24.31 | 24.08 | 24.14 | 9,225,436 | +0.02(+0.09%) |
Aug 25, 2010 | 23.53 | 24.23 | 23.44 | 24.11 | 8,265,500 | +0.42(+1.76%) |
Aug 24, 2010 | 23.59 | 23.91 | 23.36 | 23.70 | 1,093 | -0.18(-0.76%) |
Aug 23, 2010 | 24.17 | 24.30 | 23.86 | 23.88 | 6,001,404 | -0.23(-0.97%) |
Aug 20, 2010 | 23.67 | 24.16 | 23.67 | 24.11 | 4,448,677 | +0.23(+0.98%) |
Aug 19, 2010 | 23.95 | 24.08 | 23.62 | 23.88 | 1,093 | -0.15(-0.62%) |
Aug 18, 2010 | 23.82 | 24.20 | 23.70 | 24.03 | 4,235,406 | +0.09(+0.36%) |
Aug 17, 2010 | 23.48 | 24.07 | 23.37 | 23.94 | 5,065,280 | +0.62(+2.66%) |
Aug 16, 2010 | 23.21 | 23.38 | 23.08 | 23.32 | 3,024,508 | +0.05(+0.20%) |
Aug 13, 2010 | 23.28 | 23.38 | 23.14 | 23.28 | 3,519,861 | -0.09(-0.37%) |
Aug 12, 2010 | 23.19 | 23.46 | 23.10 | 23.36 | 4,130,102 | -0.11(-0.49%) |
Aug 11, 2010 | 23.82 | 23.82 | 23.39 | 23.47 | 916 | -0.64(-2.65%) |
Aug 10, 2010 | 24.11 | 24.34 | 23.93 | 24.11 | 351 | -0.21(-0.87%) |
Aug 09, 2010 | 24.25 | 24.56 | 24.25 | 24.32 | 5,286,010 | +0.19(+0.78%) |
Aug 06, 2010 | 24.14 | 24.16 | 23.78 | 24.14 | 5,433,627 | -0.03(-0.12%) |
Aug 05, 2010 | 23.79 | 24.19 | 23.68 | 24.16 | 7,118,164 | +0.38(+1.58%) |
Aug 04, 2010 | 23.70 | 23.87 | 23.59 | 23.79 | 877 | +0.21(+0.87%) |
Aug 03, 2010 | 23.93 | 23.96 | 23.55 | 23.58 | 5,601,118 | -0.37(-1.55%) |
Aug 02, 2010 | 23.81 | 24.02 | 23.77 | 23.95 | 4,295,910 | +0.42(+1.79%) |
Jul 30, 2010 | 23.53 | 23.69 | 23.20 | 23.53 | 5,398,777 | -0.02(-0.07%) |
Jul 29, 2010 | 23.84 | 24.01 | 23.41 | 23.55 | 5,559,306 | -0.11(-0.46%) |
Jul 28, 2010 | 23.66 | 24.07 | 23.57 | 23.66 | 654 | -0.24(-1.00%) |
Jul 27, 2010 | 23.90 | 24.25 | 23.86 | 23.90 | 875 | -0.11(-0.47%) |
Jul 26, 2010 | 23.71 | 24.08 | 23.67 | 24.01 | 6,029,788 | +0.30(+1.25%) |
Jul 23, 2010 | 23.36 | 23.76 | 23.28 | 23.71 | 7,223,953 | +0.26(+1.09%) |
Jul 22, 2010 | 22.94 | 23.51 | 22.86 | 23.46 | 570 | +0.75(+3.29%) |
Jul 21, 2010 | 23.53 | 23.53 | 22.60 | 22.71 | 9,814,005 | -0.74(-3.13%) |
Jul 20, 2010 | 23.45 | 23.47 | 22.46 | 23.45 | 7,084,718 | +0.66(+2.87%) |
Jul 19, 2010 | 22.83 | 22.98 | 22.55 | 22.79 | 6,230,004 | -0.04(-0.17%) |
Jul 16, 2010 | 22.83 | 23.47 | 22.77 | 22.83 | 7,702,511 | -0.48(-2.08%) |
Jul 15, 2010 | 23.36 | 23.51 | 22.97 | 23.32 | 8,955,091 | -0.05(-0.20%) |
Jul 14, 2010 | 22.83 | 23.45 | 22.65 | 23.36 | 175 | -0.32(-1.35%) |
Jul 13, 2010 | 23.70 | 23.74 | 23.40 | 23.68 | 38,489 | +0.48(+2.06%) |
Jul 12, 2010 | 22.88 | 23.31 | 22.72 | 23.20 | 9,246,695 | +0.34(+1.49%) |
Jul 09, 2010 | 22.86 | 22.90 | 22.65 | 22.86 | 4,605,318 | +0.16(+0.73%) |
Jul 08, 2010 | 22.63 | 22.82 | 22.54 | 22.70 | 7,146,008 | +0.15(+0.68%) |
Jul 07, 2010 | 22.04 | 22.58 | 21.95 | 22.54 | 7,447,265 | +0.57(+2.61%) |
Jul 06, 2010 | 22.13 | 22.47 | 21.82 | 21.97 | 4,810 | +0.10(+0.44%) |
Jul 02, 2010 | 21.87 | 22.28 | 21.81 | 21.87 | 6,243,088 | -0.32(-1.43%) |