Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 25.19 | 25.50 | 25.15 | 25.19 | 23,669 | -0.17(-0.65%) |
Sep 29, 2010 | 25.35 | 25.46 | 25.17 | 25.36 | 4,375,627 | -0.14(-0.54%) |
Sep 28, 2010 | 25.63 | 25.71 | 25.33 | 25.50 | 4,557,750 | -0.04(-0.16%) |
Sep 27, 2010 | 25.48 | 25.65 | 25.44 | 25.54 | 4,770,338 | +0.02(+0.07%) |
Sep 24, 2010 | 25.25 | 25.52 | 25.23 | 25.52 | 4,250,711 | +0.47(+1.87%) |
Sep 23, 2010 | 25.05 | 25.53 | 25.02 | 25.05 | 4,975,377 | -0.46(-1.79%) |
Sep 22, 2010 | 25.47 | 25.77 | 25.45 | 25.51 | 3,931,815 | +0.06(+0.23%) |
Sep 21, 2010 | 25.58 | 25.65 | 25.39 | 25.45 | 5,572,108 | -0.10(-0.41%) |
Sep 20, 2010 | 25.20 | 25.61 | 25.09 | 25.55 | 5,826,937 | +0.50(+2.00%) |
Sep 17, 2010 | 25.05 | 25.32 | 24.90 | 25.05 | 6,687,462 | -0.03(-0.14%) |
Sep 15, 2010 | 25.38 | 25.43 | 25.02 | 25.09 | 227,538 | -0.32(-1.25%) |
Sep 14, 2010 | 25.26 | 25.54 | 25.21 | 25.40 | 9,425,962 | +0.06(+0.25%) |
Sep 13, 2010 | 25.19 | 25.38 | 25.07 | 25.34 | 4,975,392 | +0.36(+1.46%) |
Sep 10, 2010 | 25.24 | 25.31 | 24.95 | 24.98 | 6,051,441 | -0.38(-1.48%) |
Sep 09, 2010 | 25.39 | 25.48 | 25.25 | 25.35 | 2,897,998 | +0.12(+0.48%) |
Sep 08, 2010 | 25.33 | 25.43 | 25.17 | 25.23 | 3,050,015 | -0.05(-0.21%) |
Sep 07, 2010 | 25.28 | 25.46 | 25.23 | 25.28 | 1,102 | -0.10(-0.39%) |
Sep 03, 2010 | 25.31 | 25.39 | 25.10 | 25.38 | 4,067,900 | +0.24(+0.94%) |
Sep 02, 2010 | 25.32 | 25.37 | 24.92 | 25.14 | 734 | -0.16(-0.64%) |
Sep 01, 2010 | 24.91 | 25.39 | 24.79 | 25.31 | 5,076,272 | +0.67(+2.72%) |
Aug 31, 2010 | 24.60 | 24.82 | 24.35 | 24.64 | 53,626 | -0.02(-0.07%) |
Aug 30, 2010 | 25.03 | 25.13 | 24.65 | 24.65 | 3,198,288 | -0.40(-1.59%) |
Aug 27, 2010 | 24.93 | 25.10 | 24.56 | 25.05 | 5,976,000 | +0.22(+0.87%) |
Aug 26, 2010 | 24.84 | 24.91 | 24.63 | 24.84 | 7,342,453 | -0.06(-0.24%) |
Aug 25, 2010 | 24.95 | 25.09 | 24.60 | 24.90 | 102,461 | -0.46(-1.83%) |
Aug 24, 2010 | 25.12 | 25.52 | 25.09 | 25.36 | 2,968 | +0.03(+0.14%) |
Aug 23, 2010 | 25.15 | 25.50 | 25.14 | 25.32 | 4,728,722 | +0.24(+0.96%) |
Aug 20, 2010 | 24.75 | 25.14 | 24.75 | 25.08 | 6,219,636 | +0.15(+0.60%) |
Aug 19, 2010 | 25.11 | 25.17 | 24.87 | 24.94 | 1,392 | -0.25(-1.00%) |
Aug 18, 2010 | 25.50 | 25.53 | 25.06 | 25.19 | 6,515,081 | -0.34(-1.34%) |
Aug 17, 2010 | 25.31 | 25.66 | 25.18 | 25.53 | 6,387,702 | +0.39(+1.54%) |
Aug 16, 2010 | 24.95 | 25.16 | 24.84 | 25.14 | 4,433,238 | +0.07(+0.27%) |
Aug 13, 2010 | 25.07 | 25.23 | 24.88 | 25.07 | 4,288,802 | +0.06(+0.25%) |
Aug 12, 2010 | 24.74 | 25.11 | 24.62 | 25.01 | 5,928,742 | +0.05(+0.21%) |
Aug 11, 2010 | 24.98 | 25.06 | 24.84 | 24.96 | 5,229,736 | +0.10(+0.41%) |
Aug 10, 2010 | 24.86 | 25.45 | 24.82 | 24.86 | 525 | -0.29(-1.14%) |
Aug 09, 2010 | 25.02 | 25.18 | 24.94 | 25.14 | 3,284,247 | +0.21(+0.82%) |
Aug 06, 2010 | 24.94 | 24.94 | 24.55 | 24.94 | 4,518,047 | +0.07(+0.28%) |
Aug 05, 2010 | 24.69 | 24.87 | 24.63 | 24.87 | 3,282,717 | +0.03(+0.12%) |
Aug 04, 2010 | 24.62 | 24.90 | 24.50 | 24.84 | 5,036,850 | +0.22(+0.88%) |
Aug 03, 2010 | 24.60 | 24.91 | 24.47 | 24.62 | 5,625,151 | -0.05(-0.18%) |
Aug 02, 2010 | 24.22 | 24.70 | 24.22 | 24.67 | 5,708,958 | +0.69(+2.88%) |
Jul 30, 2010 | 23.98 | 24.10 | 23.55 | 23.98 | 6,360,119 | +0.17(+0.72%) |
Jul 29, 2010 | 24.64 | 24.79 | 23.79 | 23.81 | 8,531,481 | -0.74(-3.00%) |
Jul 28, 2010 | 24.54 | 24.79 | 24.43 | 24.54 | 1,008 | -0.17(-0.67%) |
Jul 27, 2010 | 24.71 | 24.74 | 24.37 | 24.71 | 1,113 | +0.38(+1.57%) |
Jul 26, 2010 | 24.13 | 24.40 | 24.13 | 24.33 | 3,374,307 | +0.11(+0.45%) |
Jul 23, 2010 | 24.09 | 24.27 | 23.92 | 24.22 | 5,379,804 | +0.11(+0.45%) |
Jul 22, 2010 | 23.76 | 24.21 | 23.69 | 24.11 | 25,409 | +0.55(+2.33%) |
Jul 21, 2010 | 23.98 | 23.98 | 23.43 | 23.56 | 4,689,474 | -0.40(-1.67%) |
Jul 20, 2010 | 23.96 | 23.97 | 23.33 | 23.96 | 6,111,675 | +0.32(+1.35%) |
Jul 19, 2010 | 23.17 | 23.74 | 23.17 | 23.64 | 4,529,397 | +0.55(+2.40%) |
Jul 16, 2010 | 23.09 | 23.53 | 23.03 | 23.09 | 3,932,625 | -0.48(-2.04%) |
Jul 15, 2010 | 23.66 | 23.70 | 23.38 | 23.57 | 3,836,706 | -0.10(-0.41%) |
Jul 14, 2010 | 23.35 | 23.67 | 23.29 | 23.66 | 14,428 | +0.19(+0.83%) |
Jul 13, 2010 | 23.54 | 23.59 | 23.29 | 23.47 | 3,838,881 | +0.06(+0.27%) |
Jul 12, 2010 | 23.26 | 23.46 | 23.15 | 23.41 | 3,333,285 | +0.05(+0.22%) |
Jul 09, 2010 | 23.35 | 23.39 | 23.08 | 23.35 | 3,109,323 | +0.09(+0.37%) |
Jul 08, 2010 | 23.07 | 23.27 | 22.95 | 23.27 | 19,990 | +0.33(+1.42%) |
Jul 07, 2010 | 22.34 | 22.97 | 22.20 | 22.94 | 4,811,533 | +0.59(+2.66%) |
Jul 06, 2010 | 22.19 | 22.48 | 22.14 | 22.35 | 3,327 | +0.27(+1.22%) |
Jul 02, 2010 | 22.08 | 22.37 | 22.04 | 22.08 | 6,451,328 | -0.18(-0.80%) |