Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.19 | 28.19 | 27.85 | 27.98 | 201,474 | +0.12(+0.43%) |
Sep 29, 2010 | 27.85 | 27.90 | 27.29 | 27.86 | 22,747 | +0.16(+0.58%) |
Sep 28, 2010 | 27.58 | 27.70 | 27.51 | 27.70 | 23,758 | +0.10(+0.36%) |
Sep 27, 2010 | 27.65 | 27.66 | 27.55 | 27.60 | 15,588 | +0.07(+0.25%) |
Sep 24, 2010 | 27.79 | 27.79 | 27.50 | 27.53 | 32,400 | +0.16(+0.58%) |
Sep 23, 2010 | 27.63 | 27.63 | 27.37 | 27.37 | 21,472 | -0.21(-0.76%) |
Sep 22, 2010 | 27.74 | 27.74 | 27.56 | 27.58 | 32,337 | +0.04(+0.15%) |
Sep 21, 2010 | 27.50 | 27.56 | 27.43 | 27.54 | 31,434 | +0.09(+0.33%) |
Sep 20, 2010 | 27.44 | 27.50 | 27.30 | 27.45 | 25,385 | +0.19(+0.70%) |
Sep 17, 2010 | 27.26 | 27.36 | 27.10 | 27.26 | 199,195 | -0.01(-0.04%) |
Sep 15, 2010 | 27.10 | 27.32 | 27.10 | 27.27 | 19,925 | -0.03(-0.11%) |
Sep 14, 2010 | 27.25 | 27.42 | 27.25 | 27.30 | 43,029 | -0.05(-0.18%) |
Sep 13, 2010 | 27.53 | 27.53 | 27.28 | 27.35 | 43,322 | +0.14(+0.51%) |
Sep 10, 2010 | 27.20 | 27.28 | 27.17 | 27.21 | 12,944 | -0.01(-0.04%) |
Sep 09, 2010 | 27.39 | 27.39 | 27.14 | 27.22 | 91,967 | +0.16(+0.59%) |
Sep 08, 2010 | 27.25 | 27.25 | 27.02 | 27.06 | 21,493 | -0.02(-0.07%) |
Sep 07, 2010 | 27.24 | 27.24 | 27.00 | 27.08 | 27,069 | -0.18(-0.66%) |
Sep 03, 2010 | 27.25 | 27.33 | 27.11 | 27.26 | 30,017 | +0.22(+0.81%) |
Sep 02, 2010 | 26.73 | 27.09 | 26.73 | 27.04 | 33,110 | +0.12(+0.43%) |
Sep 01, 2010 | 27.00 | 27.00 | 26.85 | 26.92 | 81,148 | +0.40(+1.50%) |
Aug 31, 2010 | 26.57 | 26.66 | 26.44 | 26.52 | 397,648 | -0.15(-0.55%) |
Aug 30, 2010 | 27.16 | 27.16 | 26.63 | 26.67 | 60,398 | -0.35(-1.30%) |
Aug 27, 2010 | 27.02 | 27.03 | 26.74 | 27.02 | 63,698 | +0.21(+0.78%) |
Aug 26, 2010 | 27.20 | 27.20 | 26.57 | 26.81 | 47,186 | +0.07(+0.26%) |
Aug 25, 2010 | 26.75 | 26.79 | 26.49 | 26.74 | 34,195 | -0.19(-0.71%) |
Aug 24, 2010 | 26.99 | 26.99 | 26.65 | 26.93 | 46,595 | -0.11(-0.41%) |
Aug 23, 2010 | 26.76 | 27.12 | 26.76 | 27.04 | 48,158 | +0.07(+0.26%) |
Aug 20, 2010 | 26.77 | 26.98 | 26.75 | 26.97 | 56,919 | +0.01(+0.04%) |
Aug 19, 2010 | 27.30 | 27.30 | 26.81 | 26.96 | 57,239 | -0.06(-0.22%) |
Aug 18, 2010 | 27.01 | 27.03 | 26.85 | 27.02 | 65,018 | -0.09(-0.33%) |
Aug 17, 2010 | 27.49 | 27.49 | 27.08 | 27.11 | 69,574 | +0.09(+0.33%) |
Aug 16, 2010 | 27.37 | 27.37 | 26.97 | 27.02 | 31,234 | +0.03(+0.11%) |
Aug 13, 2010 | 26.99 | 27.05 | 26.73 | 26.99 | 28,649 | +0.51(+1.93%) |
Aug 12, 2010 | 26.65 | 26.65 | 26.25 | 26.48 | 35,827 | -0.14(-0.53%) |
Aug 11, 2010 | 27.14 | 27.14 | 26.50 | 26.62 | 33,721 | -0.68(-2.49%) |
Aug 10, 2010 | 27.60 | 27.60 | 27.07 | 27.30 | 49,424 | -0.32(-1.16%) |
Aug 09, 2010 | 28.25 | 28.25 | 27.57 | 27.62 | 38,885 | -0.33(-1.18%) |
Aug 06, 2010 | 27.95 | 27.99 | 27.72 | 27.95 | 28,553 | -0.06(-0.21%) |
Aug 05, 2010 | 28.09 | 28.34 | 27.83 | 28.01 | 49,723 | +0.10(+0.36%) |
Aug 04, 2010 | 27.90 | 28.00 | 27.68 | 27.91 | 77,645 | +0.23(+0.83%) |
Aug 03, 2010 | 27.74 | 27.74 | 27.55 | 27.68 | 94,161 | -0.00(-0.00%) |
Aug 02, 2010 | 27.77 | 27.83 | 27.54 | 27.68 | 41,492 | +0.34(+1.25%) |
Jul 30, 2010 | 27.34 | 27.75 | 26.68 | 27.34 | 175,571 | +0.42(+1.56%) |
Jul 29, 2010 | 27.55 | 27.62 | 26.84 | 26.92 | 20,152 | -0.30(-1.10%) |
Jul 28, 2010 | 27.50 | 27.50 | 27.10 | 27.22 | 55,735 | -0.04(-0.15%) |
Jul 27, 2010 | 28.10 | 28.10 | 27.21 | 27.26 | 24,191 | -0.49(-1.77%) |
Jul 26, 2010 | 27.85 | 27.85 | 27.66 | 27.75 | 24,356 | +0.15(+0.54%) |
Jul 23, 2010 | 27.48 | 27.66 | 27.42 | 27.60 | 12,663 | +0.02(+0.07%) |
Jul 22, 2010 | 27.51 | 27.61 | 27.45 | 27.58 | 17,473 | +0.15(+0.55%) |
Jul 21, 2010 | 27.50 | 27.55 | 27.21 | 27.43 | 22,991 | +0.01(+0.04%) |
Jul 20, 2010 | 26.87 | 27.43 | 26.87 | 27.42 | 43,075 | +0.42(+1.56%) |
Jul 19, 2010 | 27.19 | 27.36 | 26.89 | 27.00 | 30,699 | +0.09(+0.33%) |
Jul 16, 2010 | 26.91 | 26.94 | 26.71 | 26.91 | 25,841 | -0.03(-0.11%) |
Jul 15, 2010 | 26.69 | 26.95 | 26.69 | 26.94 | 30,518 | +0.19(+0.71%) |
Jul 14, 2010 | 26.89 | 26.90 | 26.68 | 26.75 | 32,388 | -0.05(-0.19%) |
Jul 13, 2010 | 26.98 | 27.00 | 26.59 | 26.80 | 26,077 | +0.20(+0.76%) |
Jul 12, 2010 | 26.85 | 26.85 | 26.38 | 26.60 | 48,323 | -0.27(-1.00%) |
Jul 09, 2010 | 26.87 | 27.10 | 26.67 | 26.87 | 43,992 | +0.21(+0.79%) |
Jul 08, 2010 | 26.70 | 26.70 | 26.50 | 26.66 | 33,738 | +0.19(+0.72%) |
Jul 07, 2010 | 26.02 | 26.62 | 26.02 | 26.47 | 34,390 | +0.64(+2.48%) |
Jul 06, 2010 | 26.00 | 26.31 | 25.80 | 25.83 | 16,498 | +0.03(+0.12%) |
Jul 02, 2010 | 25.80 | 26.20 | 25.79 | 25.80 | 15,591 | +0.03(+0.12%) |