Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 26.53 | 26.70 | 26.19 | 26.25 | 13,634 | -0.13(-0.48%) |
Sep 29, 2010 | 26.47 | 26.58 | 26.25 | 26.37 | 5,611,966 | -0.09(-0.34%) |
Sep 28, 2010 | 26.45 | 26.57 | 26.18 | 26.47 | 12,164,235 | +0.04(+0.15%) |
Sep 27, 2010 | 26.55 | 26.67 | 26.40 | 26.43 | 4,563,928 | -0.07(-0.28%) |
Sep 24, 2010 | 26.32 | 26.64 | 26.27 | 26.50 | 5,685,071 | +0.39(+1.48%) |
Sep 23, 2010 | 26.11 | 26.55 | 26.05 | 26.11 | 4,627,091 | -0.37(-1.40%) |
Sep 22, 2010 | 26.45 | 26.57 | 26.28 | 26.48 | 5,409,752 | +0.02(+0.06%) |
Sep 21, 2010 | 26.63 | 26.73 | 26.37 | 26.47 | 8,627,228 | -0.08(-0.30%) |
Sep 20, 2010 | 26.10 | 26.59 | 26.04 | 26.55 | 4,511,716 | +0.47(+1.81%) |
Sep 17, 2010 | 26.07 | 26.26 | 25.99 | 26.07 | 5,212,407 | -0.10(-0.37%) |
Sep 15, 2010 | 25.86 | 26.37 | 25.78 | 26.17 | 6,878,889 | +0.23(+0.88%) |
Sep 14, 2010 | 25.93 | 26.36 | 25.81 | 25.94 | 8,260,458 | -0.01(-0.04%) |
Sep 13, 2010 | 25.58 | 26.02 | 25.53 | 25.95 | 10,177,536 | +0.58(+2.29%) |
Sep 10, 2010 | 25.09 | 25.39 | 24.98 | 25.37 | 5,618,032 | +0.38(+1.53%) |
Sep 09, 2010 | 25.22 | 25.29 | 24.88 | 24.99 | 5,843,037 | -0.38(-1.48%) |
Sep 08, 2010 | 25.18 | 25.58 | 25.10 | 25.37 | 5,590,909 | +0.13(+0.52%) |
Sep 07, 2010 | 25.22 | 25.47 | 25.12 | 25.23 | 873 | -0.04(-0.16%) |
Sep 03, 2010 | 24.99 | 25.29 | 24.89 | 25.27 | 7,848,232 | +0.28(+1.14%) |
Sep 02, 2010 | 24.40 | 25.04 | 24.40 | 24.99 | 9,415,471 | +0.71(+2.93%) |
Sep 01, 2010 | 23.94 | 24.33 | 23.90 | 24.28 | 15,403,238 | +0.49(+2.06%) |
Aug 31, 2010 | 23.76 | 23.91 | 23.57 | 23.79 | 38,323 | -0.02(-0.10%) |
Aug 30, 2010 | 24.10 | 24.15 | 23.76 | 23.81 | 4,325,149 | -0.31(-1.28%) |
Aug 27, 2010 | 24.12 | 24.39 | 23.97 | 24.12 | 8,474,562 | -0.02(-0.09%) |
Aug 26, 2010 | 24.14 | 24.31 | 24.08 | 24.14 | 9,223,459 | +0.02(+0.09%) |
Aug 25, 2010 | 23.53 | 24.23 | 23.45 | 24.12 | 8,263,729 | +0.42(+1.76%) |
Aug 24, 2010 | 23.60 | 23.91 | 23.37 | 23.70 | 1,093 | -0.18(-0.76%) |
Aug 23, 2010 | 24.17 | 24.30 | 23.87 | 23.88 | 6,000,118 | -0.23(-0.97%) |
Aug 20, 2010 | 23.68 | 24.16 | 23.68 | 24.12 | 4,447,723 | +0.23(+0.98%) |
Aug 19, 2010 | 23.95 | 24.09 | 23.62 | 23.88 | 1,093 | -0.15(-0.62%) |
Aug 18, 2010 | 23.83 | 24.20 | 23.71 | 24.03 | 4,234,499 | +0.09(+0.36%) |
Aug 17, 2010 | 23.49 | 24.08 | 23.38 | 23.95 | 5,064,195 | +0.62(+2.66%) |
Aug 16, 2010 | 23.21 | 23.39 | 23.09 | 23.33 | 3,023,860 | +0.05(+0.20%) |
Aug 13, 2010 | 23.28 | 23.39 | 23.15 | 23.28 | 3,519,107 | -0.09(-0.37%) |
Aug 12, 2010 | 23.19 | 23.46 | 23.10 | 23.37 | 4,129,217 | -0.11(-0.49%) |
Aug 11, 2010 | 23.82 | 23.82 | 23.39 | 23.48 | 915 | -0.64(-2.65%) |
Aug 10, 2010 | 24.12 | 24.35 | 23.94 | 24.12 | 350 | -0.21(-0.87%) |
Aug 09, 2010 | 24.25 | 24.56 | 24.25 | 24.33 | 5,284,877 | +0.19(+0.78%) |
Aug 06, 2010 | 24.14 | 24.16 | 23.78 | 24.14 | 5,432,463 | -0.03(-0.12%) |
Aug 05, 2010 | 23.80 | 24.19 | 23.68 | 24.17 | 7,116,639 | +0.38(+1.58%) |
Aug 04, 2010 | 23.70 | 23.87 | 23.60 | 23.79 | 877 | +0.21(+0.87%) |
Aug 03, 2010 | 23.94 | 23.96 | 23.55 | 23.59 | 5,599,918 | -0.37(-1.55%) |
Aug 02, 2010 | 23.82 | 24.03 | 23.78 | 23.96 | 4,294,989 | +0.42(+1.79%) |
Jul 30, 2010 | 23.54 | 23.69 | 23.21 | 23.54 | 5,397,620 | -0.02(-0.07%) |
Jul 29, 2010 | 23.84 | 24.02 | 23.42 | 23.55 | 5,558,115 | -0.11(-0.46%) |
Jul 28, 2010 | 23.66 | 24.07 | 23.58 | 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 | 23.72 | 24.09 | 23.67 | 24.02 | 6,028,496 | +0.30(+1.25%) |
Jul 23, 2010 | 23.37 | 23.76 | 23.28 | 23.72 | 7,222,405 | +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 | 22.61 | 22.72 | 9,811,902 | -0.74(-3.13%) |
Jul 20, 2010 | 23.45 | 23.48 | 22.47 | 23.45 | 7,083,199 | +0.66(+2.87%) |
Jul 19, 2010 | 22.84 | 22.98 | 22.55 | 22.80 | 6,228,669 | -0.04(-0.17%) |
Jul 16, 2010 | 22.84 | 23.48 | 22.77 | 22.84 | 7,700,860 | -0.48(-2.08%) |
Jul 15, 2010 | 23.37 | 23.52 | 22.97 | 23.32 | 8,953,172 | -0.05(-0.20%) |
Jul 14, 2010 | 22.84 | 23.45 | 22.65 | 23.37 | 175 | -0.32(-1.34%) |
Jul 13, 2010 | 23.70 | 23.75 | 23.40 | 23.68 | 38,481 | +0.48(+2.05%) |
Jul 12, 2010 | 22.89 | 23.32 | 22.72 | 23.21 | 9,244,714 | +0.34(+1.49%) |
Jul 09, 2010 | 22.87 | 22.90 | 22.65 | 22.87 | 4,604,332 | +0.16(+0.73%) |
Jul 08, 2010 | 22.63 | 22.83 | 22.54 | 22.70 | 7,144,478 | +0.15(+0.68%) |
Jul 07, 2010 | 22.04 | 22.58 | 21.95 | 22.55 | 7,445,671 | +0.57(+2.61%) |
Jul 06, 2010 | 22.13 | 22.47 | 21.82 | 21.98 | 4,809 | +0.10(+0.44%) |
Jul 02, 2010 | 21.88 | 22.29 | 21.81 | 21.88 | 6,241,752 | -0.32(-1.43%) |