Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.88 | 27.39 | 26.61 | 26.88 | 3,293 | -0.38(-1.40%) |
Sep 29, 2010 | 26.65 | 27.50 | 26.58 | 27.26 | 19,029 | +0.57(+2.12%) |
Sep 28, 2010 | 26.18 | 26.74 | 25.90 | 26.70 | 36,578 | +0.64(+2.45%) |
Sep 27, 2010 | 26.22 | 26.30 | 26.01 | 26.06 | 1,662,031 | -0.05(-0.18%) |
Sep 24, 2010 | 25.85 | 26.38 | 25.79 | 26.11 | 2,783,074 | +0.58(+2.28%) |
Sep 23, 2010 | 25.49 | 25.74 | 25.36 | 25.53 | 19,560 | -0.14(-0.53%) |
Sep 22, 2010 | 25.64 | 25.78 | 25.42 | 25.66 | 2,972,168 | +0.02(+0.07%) |
Sep 21, 2010 | 25.67 | 25.87 | 25.58 | 25.64 | 950 | -0.01(-0.05%) |
Sep 20, 2010 | 25.06 | 25.68 | 25.06 | 25.66 | 3,056,852 | +0.63(+2.51%) |
Sep 17, 2010 | 25.03 | 25.33 | 24.95 | 25.03 | 4,180,143 | -0.19(-0.74%) |
Sep 15, 2010 | 25.14 | 25.32 | 24.89 | 25.21 | 12,711 | +0.14(+0.58%) |
Sep 14, 2010 | 24.91 | 25.33 | 24.82 | 25.07 | 2,462 | +0.06(+0.22%) |
Sep 13, 2010 | 25.22 | 25.27 | 24.90 | 25.02 | 3,135,203 | +0.09(+0.34%) |
Sep 10, 2010 | 24.88 | 25.05 | 24.81 | 24.93 | 2,193,804 | +0.12(+0.50%) |
Sep 09, 2010 | 25.02 | 25.13 | 24.70 | 24.81 | 3,217 | -0.00(-0.02%) |
Sep 08, 2010 | 24.54 | 24.93 | 24.49 | 24.81 | 14,223 | +0.33(+1.35%) |
Sep 07, 2010 | 24.99 | 24.99 | 24.40 | 24.48 | 10,060 | -0.65(-2.60%) |
Sep 03, 2010 | 24.98 | 25.42 | 24.86 | 25.13 | 3,676,841 | +0.32(+1.30%) |
Sep 02, 2010 | 24.65 | 24.84 | 24.52 | 24.81 | 3,455 | +0.12(+0.48%) |
Sep 01, 2010 | 24.16 | 24.73 | 24.16 | 24.69 | 3,230,227 | +0.80(+3.36%) |
Aug 31, 2010 | 23.88 | 24.06 | 23.51 | 23.89 | 16,876 | +0.16(+0.68%) |
Aug 30, 2010 | 24.33 | 24.33 | 23.66 | 23.73 | 3,892,974 | -0.66(-2.70%) |
Aug 27, 2010 | 24.39 | 24.47 | 23.90 | 24.39 | 2,272,833 | +0.16(+0.65%) |
Aug 26, 2010 | 24.23 | 24.41 | 24.04 | 24.23 | 6,080 | +0.03(+0.12%) |
Aug 25, 2010 | 23.82 | 24.27 | 23.75 | 24.20 | 20,393 | +0.19(+0.80%) |
Aug 24, 2010 | 23.68 | 24.13 | 23.60 | 24.01 | 5,186 | -0.04(-0.16%) |
Aug 23, 2010 | 24.53 | 24.60 | 24.01 | 24.05 | 3,858,251 | -0.35(-1.45%) |
Aug 20, 2010 | 24.47 | 24.63 | 24.28 | 24.40 | 2,976,647 | -0.28(-1.12%) |
Aug 19, 2010 | 24.87 | 24.93 | 24.42 | 24.67 | 4,817 | -0.29(-1.16%) |
Aug 18, 2010 | 24.91 | 25.18 | 24.71 | 24.96 | 43,562 | +0.07(+0.27%) |
Aug 17, 2010 | 24.54 | 25.13 | 24.35 | 24.90 | 4,389 | +0.48(+1.97%) |
Aug 16, 2010 | 24.46 | 24.48 | 24.16 | 24.42 | 5,755,426 | -0.17(-0.67%) |
Aug 13, 2010 | 24.58 | 24.96 | 24.36 | 24.58 | 4,990,679 | -0.42(-1.67%) |
Aug 12, 2010 | 23.27 | 25.15 | 23.22 | 25.00 | 21,329,432 | -0.66(-2.57%) |
Aug 11, 2010 | 26.25 | 26.36 | 25.55 | 25.66 | 275 | -1.11(-4.15%) |
Aug 10, 2010 | 26.91 | 26.94 | 26.68 | 26.77 | 3,114 | -0.41(-1.52%) |
Aug 09, 2010 | 27.06 | 27.33 | 27.06 | 27.18 | 2,803,780 | +0.20(+0.74%) |
Aug 06, 2010 | 26.98 | 27.09 | 26.58 | 26.98 | 3,037,079 | +0.06(+0.24%) |
Aug 05, 2010 | 26.77 | 27.13 | 26.68 | 26.92 | 3,391,721 | +0.01(+0.05%) |
Aug 04, 2010 | 26.80 | 27.01 | 26.69 | 26.90 | 8,787 | +0.21(+0.80%) |
Aug 03, 2010 | 26.95 | 26.99 | 26.43 | 26.69 | 6,261 | -0.28(-1.06%) |
Aug 02, 2010 | 26.87 | 27.27 | 26.55 | 26.97 | 4,637,070 | +0.51(+1.93%) |
Jul 30, 2010 | 26.46 | 26.60 | 26.21 | 26.46 | 3,621,581 | -0.06(-0.22%) |
Jul 29, 2010 | 26.46 | 26.75 | 26.26 | 26.52 | 17,250 | +0.17(+0.63%) |
Jul 28, 2010 | 26.94 | 26.94 | 26.31 | 26.36 | 3,156,001 | -0.61(-2.25%) |
Jul 27, 2010 | 26.97 | 27.16 | 26.77 | 26.97 | 25,083 | +0.20(+0.73%) |
Jul 26, 2010 | 26.17 | 26.77 | 26.10 | 26.77 | 5,850,160 | +0.13(+0.48%) |
Jul 23, 2010 | 25.90 | 26.65 | 25.73 | 26.64 | 5,995,940 | +0.17(+0.64%) |
Jul 22, 2010 | 26.25 | 26.58 | 26.12 | 26.47 | 9,140 | +0.47(+1.81%) |
Jul 21, 2010 | 26.64 | 26.81 | 25.82 | 26.00 | 3,946,910 | -0.54(-2.02%) |
Jul 20, 2010 | 26.54 | 26.55 | 25.92 | 26.54 | 5,445,881 | -0.17(-0.62%) |
Jul 19, 2010 | 27.16 | 27.25 | 26.56 | 26.70 | 3,346,208 | -0.28(-1.04%) |
Jul 16, 2010 | 26.98 | 27.48 | 26.86 | 26.98 | 3,879,115 | -0.62(-2.25%) |
Jul 15, 2010 | 27.62 | 27.63 | 27.26 | 27.60 | 7,358,930 | -0.08(-0.29%) |
Jul 14, 2010 | 26.96 | 27.69 | 26.80 | 27.68 | 1,199 | +0.59(+2.18%) |
Jul 13, 2010 | 26.66 | 27.22 | 26.56 | 27.09 | 392 | +0.67(+2.54%) |
Jul 12, 2010 | 26.32 | 26.54 | 26.15 | 26.42 | 3,134,749 | -0.02(-0.06%) |
Jul 09, 2010 | 26.44 | 26.66 | 26.02 | 26.44 | 4,475,305 | +0.29(+1.12%) |
Jul 08, 2010 | 25.88 | 26.19 | 25.63 | 26.15 | 6,419 | +0.47(+1.84%) |
Jul 07, 2010 | 25.03 | 25.68 | 25.03 | 25.67 | 4,903,918 | +0.74(+2.95%) |
Jul 06, 2010 | 24.73 | 25.47 | 24.65 | 24.94 | 13,146 | +0.54(+2.21%) |
Jul 02, 2010 | 24.40 | 24.66 | 23.85 | 24.40 | 4,381,232 | +0.20(+0.84%) |