Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 27.30 | 27.57 | 27.04 | 27.40 | 106,235 | +0.13(+0.47%) |
Sep 29, 2010 | 27.11 | 27.43 | 26.93 | 27.27 | 12,130 | +0.13(+0.47%) |
Sep 28, 2010 | 26.86 | 27.28 | 26.67 | 27.14 | 55,264 | +0.39(+1.48%) |
Sep 27, 2010 | 26.87 | 27.00 | 26.63 | 26.75 | 12,301,335 | -0.05(-0.18%) |
Sep 24, 2010 | 26.44 | 26.89 | 26.31 | 26.80 | 16,335,360 | +0.54(+2.06%) |
Sep 23, 2010 | 26.25 | 26.61 | 26.15 | 26.25 | 14,417,856 | -0.40(-1.50%) |
Sep 22, 2010 | 26.92 | 27.09 | 26.61 | 26.65 | 12,752,551 | -0.22(-0.81%) |
Sep 21, 2010 | 27.06 | 27.12 | 26.77 | 26.87 | 17,791,596 | -0.15(-0.55%) |
Sep 20, 2010 | 26.41 | 27.18 | 26.30 | 27.02 | 16,466,085 | +0.74(+2.82%) |
Sep 17, 2010 | 26.28 | 26.50 | 26.18 | 26.28 | 18,383,702 | -0.14(-0.52%) |
Sep 15, 2010 | 26.18 | 26.45 | 26.02 | 26.41 | 13,943,871 | +0.09(+0.34%) |
Sep 14, 2010 | 26.22 | 26.49 | 26.09 | 26.32 | 2,103 | -0.00(-0.02%) |
Sep 13, 2010 | 26.28 | 26.47 | 26.14 | 26.33 | 15,146,600 | +0.30(+1.15%) |
Sep 10, 2010 | 26.25 | 26.29 | 26.00 | 26.03 | 11,732,549 | +0.01(+0.04%) |
Sep 09, 2010 | 26.14 | 26.34 | 26.01 | 26.02 | 12,138,033 | +0.19(+0.75%) |
Sep 08, 2010 | 25.59 | 26.05 | 25.59 | 25.83 | 31,575 | +0.31(+1.23%) |
Sep 07, 2010 | 25.97 | 26.04 | 25.48 | 25.51 | 79,219 | -0.66(-2.52%) |
Sep 03, 2010 | 25.99 | 26.26 | 25.98 | 26.17 | 13,126,456 | +0.29(+1.14%) |
Sep 02, 2010 | 25.72 | 25.91 | 25.56 | 25.88 | 28,620 | +0.18(+0.68%) |
Sep 01, 2010 | 25.60 | 25.77 | 25.34 | 25.70 | 18,418,274 | +0.79(+3.17%) |
Aug 31, 2010 | 24.88 | 25.11 | 24.72 | 24.91 | 43,891 | -0.17(-0.68%) |
Aug 30, 2010 | 25.29 | 25.45 | 25.03 | 25.08 | 14,727,589 | -0.31(-1.24%) |
Aug 27, 2010 | 25.40 | 25.62 | 24.77 | 25.40 | 22,767,482 | +0.29(+1.17%) |
Aug 26, 2010 | 25.28 | 25.60 | 24.77 | 25.10 | 4,837 | -0.31(-1.23%) |
Aug 25, 2010 | 25.20 | 25.53 | 24.88 | 25.42 | 223,252 | +0.02(+0.07%) |
Aug 24, 2010 | 25.24 | 25.66 | 25.20 | 25.40 | 12,170 | -0.14(-0.54%) |
Aug 23, 2010 | 25.72 | 25.94 | 25.48 | 25.54 | 23,857,030 | -0.09(-0.33%) |
Aug 20, 2010 | 25.81 | 25.90 | 25.34 | 25.62 | 20,617,558 | -0.39(-1.50%) |
Aug 19, 2010 | 26.20 | 26.27 | 25.83 | 26.01 | 40,145 | -0.34(-1.28%) |
Aug 18, 2010 | 26.56 | 26.59 | 26.11 | 26.35 | 36,024 | -0.21(-0.81%) |
Aug 17, 2010 | 26.33 | 26.74 | 26.12 | 26.56 | 49,990 | +0.45(+1.71%) |
Aug 16, 2010 | 26.05 | 26.13 | 25.82 | 26.12 | 15,107,704 | -0.04(-0.16%) |
Aug 13, 2010 | 26.16 | 26.36 | 26.07 | 26.16 | 13,622,114 | -0.16(-0.60%) |
Aug 12, 2010 | 26.12 | 26.45 | 25.96 | 26.31 | 16,478,795 | -0.08(-0.29%) |
Aug 11, 2010 | 26.60 | 26.62 | 26.24 | 26.39 | 71,489 | -0.49(-1.84%) |
Aug 10, 2010 | 26.88 | 27.23 | 26.78 | 26.89 | 6,730 | -0.36(-1.33%) |
Aug 09, 2010 | 27.22 | 27.37 | 27.14 | 27.25 | 13,412,933 | +0.18(+0.67%) |
Aug 06, 2010 | 27.07 | 27.36 | 26.74 | 27.07 | 20,647,196 | -0.37(-1.33%) |
Aug 05, 2010 | 27.10 | 27.49 | 27.04 | 27.43 | 17,803,878 | +0.13(+0.49%) |
Aug 04, 2010 | 27.36 | 27.59 | 27.12 | 27.30 | 11,598 | -0.07(-0.24%) |
Aug 03, 2010 | 27.04 | 27.52 | 27.00 | 27.37 | 11,232 | +0.01(+0.05%) |
Aug 02, 2010 | 26.62 | 27.43 | 26.59 | 27.35 | 28,842,382 | +1.10(+4.18%) |
Jul 30, 2010 | 26.25 | 26.51 | 25.62 | 26.25 | 25,552,720 | +0.31(+1.21%) |
Jul 29, 2010 | 26.00 | 26.41 | 25.73 | 25.94 | 25,276 | +0.26(+1.00%) |
Jul 28, 2010 | 25.68 | 26.04 | 25.39 | 25.68 | 5,540 | +0.00(+0.00%) |
Jul 27, 2010 | 25.68 | 25.92 | 25.53 | 25.68 | 26,684 | +0.00(+0.02%) |
Jul 26, 2010 | 25.47 | 25.81 | 25.37 | 25.68 | 13,633,566 | +0.30(+1.19%) |
Jul 23, 2010 | 25.11 | 25.41 | 24.89 | 25.38 | 16,917,064 | +0.25(+0.98%) |
Jul 22, 2010 | 24.90 | 25.42 | 24.80 | 25.13 | 19,198 | +0.54(+2.21%) |
Jul 21, 2010 | 25.04 | 25.06 | 24.37 | 24.59 | 18,450,602 | -0.25(-1.03%) |
Jul 20, 2010 | 24.84 | 24.94 | 23.97 | 24.84 | 20,209,272 | +0.39(+1.58%) |
Jul 19, 2010 | 24.46 | 24.66 | 24.29 | 24.46 | 15,070,719 | -0.00(-0.02%) |
Jul 16, 2010 | 24.46 | 24.91 | 24.34 | 24.46 | 18,431,350 | -0.23(-0.95%) |
Jul 15, 2010 | 24.88 | 25.02 | 24.56 | 24.69 | 15,459,431 | -0.21(-0.86%) |
Jul 14, 2010 | 25.05 | 25.22 | 24.75 | 24.91 | 511,343 | -0.20(-0.79%) |
Jul 13, 2010 | 25.11 | 25.31 | 24.86 | 25.11 | 51,871 | +0.53(+2.15%) |
Jul 12, 2010 | 24.55 | 24.83 | 24.43 | 24.58 | 19,995,810 | -0.09(-0.38%) |
Jul 09, 2010 | 24.67 | 24.75 | 24.25 | 24.67 | 18,280,862 | +0.35(+1.45%) |
Jul 08, 2010 | 24.61 | 24.61 | 24.04 | 24.32 | 15,179 | +0.18(+0.76%) |
Jul 07, 2010 | 23.24 | 24.18 | 23.24 | 24.14 | 25,579,000 | +0.92(+3.98%) |
Jul 06, 2010 | 23.57 | 23.71 | 22.93 | 23.21 | 6,272 | +0.18(+0.78%) |
Jul 02, 2010 | 23.03 | 23.29 | 22.84 | 23.03 | 15,344,132 | +0.10(+0.43%) |