Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.98 | 25.10 | 24.54 | 24.72 | 13,571,818 | -0.10(-0.40%) |
Sep 29, 2010 | 24.94 | 24.98 | 24.73 | 24.82 | 21,266 | -0.20(-0.78%) |
Sep 28, 2010 | 24.98 | 25.06 | 24.56 | 25.01 | 5,642 | +0.00(+0.00%) |
Sep 27, 2010 | 25.16 | 25.20 | 24.98 | 25.01 | 7,655,563 | -0.14(-0.57%) |
Sep 24, 2010 | 24.86 | 25.19 | 24.85 | 25.16 | 11,408,054 | +0.60(+2.46%) |
Sep 23, 2010 | 24.57 | 24.86 | 24.46 | 24.55 | 9,509,101 | -0.23(-0.94%) |
Sep 22, 2010 | 24.72 | 24.98 | 24.70 | 24.79 | 13,519,849 | +0.06(+0.24%) |
Sep 21, 2010 | 24.84 | 24.85 | 24.49 | 24.73 | 22,407,164 | -0.11(-0.46%) |
Sep 20, 2010 | 24.70 | 24.89 | 24.53 | 24.84 | 11,006,753 | +0.16(+0.63%) |
Sep 17, 2010 | 24.68 | 24.81 | 24.52 | 24.68 | 10,833,405 | +0.13(+0.52%) |
Sep 15, 2010 | 24.46 | 24.60 | 24.36 | 24.56 | 8,720,297 | -0.04(-0.18%) |
Sep 14, 2010 | 24.53 | 24.77 | 24.45 | 24.60 | 405 | -0.04(-0.18%) |
Sep 13, 2010 | 24.45 | 24.73 | 24.42 | 24.65 | 16,323,826 | +0.39(+1.61%) |
Sep 10, 2010 | 24.08 | 24.31 | 24.08 | 24.25 | 7,622,469 | +0.20(+0.83%) |
Sep 09, 2010 | 24.36 | 24.44 | 24.00 | 24.05 | 6,390,900 | -0.08(-0.34%) |
Sep 08, 2010 | 24.02 | 24.29 | 24.00 | 24.14 | 5,182 | +0.18(+0.77%) |
Sep 07, 2010 | 24.09 | 24.17 | 23.91 | 23.95 | 4,380 | -0.24(-0.98%) |
Sep 03, 2010 | 24.09 | 24.20 | 23.98 | 24.19 | 10,572,217 | +0.28(+1.17%) |
Sep 02, 2010 | 23.70 | 23.91 | 23.56 | 23.91 | 4,250 | +0.28(+1.19%) |
Sep 01, 2010 | 23.23 | 23.68 | 23.22 | 23.63 | 16,277,693 | +0.74(+3.23%) |
Aug 31, 2010 | 22.86 | 23.06 | 22.69 | 22.89 | 31,664 | -0.03(-0.13%) |
Aug 30, 2010 | 23.14 | 23.25 | 22.89 | 22.92 | 7,304,935 | -0.27(-1.18%) |
Aug 27, 2010 | 23.11 | 23.20 | 22.44 | 23.19 | 14,027,620 | +0.61(+2.72%) |
Aug 26, 2010 | 22.58 | 22.89 | 22.48 | 22.58 | 405 | +0.03(+0.13%) |
Aug 25, 2010 | 22.30 | 22.61 | 22.08 | 22.55 | 17,295,366 | +0.07(+0.30%) |
Aug 24, 2010 | 22.61 | 22.78 | 22.47 | 22.48 | 20,125,786 | -0.53(-2.31%) |
Aug 23, 2010 | 23.37 | 23.68 | 23.00 | 23.01 | 12,787,021 | -0.26(-1.11%) |
Aug 20, 2010 | 23.18 | 23.29 | 23.05 | 23.27 | 18,892,902 | -0.05(-0.22%) |
Aug 19, 2010 | 23.75 | 23.85 | 23.20 | 23.32 | 2,174 | -0.55(-2.29%) |
Aug 18, 2010 | 23.76 | 23.99 | 23.57 | 23.87 | 3,692 | +0.09(+0.37%) |
Aug 17, 2010 | 23.56 | 23.96 | 23.56 | 23.78 | 3,514 | +0.55(+2.35%) |
Aug 16, 2010 | 23.03 | 23.38 | 22.98 | 23.23 | 8,839,708 | +0.10(+0.45%) |
Aug 13, 2010 | 23.13 | 23.26 | 23.05 | 23.13 | 8,370,863 | -0.11(-0.48%) |
Aug 12, 2010 | 22.81 | 23.32 | 22.81 | 23.24 | 15,595,019 | +0.15(+0.64%) |
Aug 11, 2010 | 23.43 | 23.46 | 23.08 | 23.09 | 7,281 | -0.81(-3.37%) |
Aug 10, 2010 | 23.89 | 24.04 | 23.66 | 23.90 | 17,211,666 | -0.26(-1.07%) |
Aug 09, 2010 | 24.20 | 24.21 | 24.00 | 24.16 | 8,228,711 | +0.15(+0.62%) |
Aug 06, 2010 | 24.01 | 24.27 | 23.78 | 24.01 | 11,756,659 | -0.11(-0.46%) |
Aug 05, 2010 | 23.97 | 24.14 | 23.92 | 24.12 | 9,517,156 | +0.05(+0.22%) |
Aug 04, 2010 | 23.99 | 24.09 | 23.84 | 24.07 | 17,346 | +0.22(+0.93%) |
Aug 03, 2010 | 24.05 | 24.06 | 23.80 | 23.85 | 6,050 | -0.44(-1.83%) |
Aug 02, 2010 | 24.03 | 24.34 | 23.97 | 24.29 | 22,296,876 | +0.64(+2.69%) |
Jul 30, 2010 | 23.66 | 23.74 | 23.22 | 23.66 | 11,852,973 | +0.15(+0.63%) |
Jul 29, 2010 | 23.68 | 23.89 | 23.30 | 23.51 | 4,506 | -0.02(-0.09%) |
Jul 28, 2010 | 23.49 | 23.70 | 23.43 | 23.53 | 14,250,626 | -0.07(-0.31%) |
Jul 27, 2010 | 23.94 | 24.02 | 23.50 | 23.60 | 12,415,279 | -0.19(-0.81%) |
Jul 26, 2010 | 23.71 | 23.80 | 23.56 | 23.80 | 10,145,029 | +0.14(+0.59%) |
Jul 23, 2010 | 23.18 | 23.68 | 23.15 | 23.66 | 19,866,358 | +0.51(+2.20%) |
Jul 22, 2010 | 22.92 | 23.34 | 22.87 | 23.15 | 13,123 | +0.49(+2.15%) |
Jul 21, 2010 | 22.96 | 23.08 | 22.46 | 22.66 | 12,692,668 | -0.07(-0.33%) |
Jul 20, 2010 | 21.75 | 22.75 | 21.75 | 22.73 | 7,029 | +0.66(+3.01%) |
Jul 19, 2010 | 22.17 | 22.18 | 21.84 | 22.07 | 10,304,550 | +0.02(+0.10%) |
Jul 16, 2010 | 22.04 | 22.61 | 21.99 | 22.04 | 16,818,834 | -0.39(-1.75%) |
Jul 15, 2010 | 22.71 | 22.75 | 22.37 | 22.44 | 11,211,114 | -0.25(-1.11%) |
Jul 14, 2010 | 22.57 | 22.84 | 22.44 | 22.69 | 11,689,925 | -0.07(-0.32%) |
Jul 13, 2010 | 22.54 | 22.83 | 22.50 | 22.76 | 9,765 | +0.60(+2.70%) |
Jul 12, 2010 | 22.47 | 22.47 | 22.05 | 22.16 | 12,772,749 | -0.30(-1.32%) |
Jul 09, 2010 | 22.46 | 22.46 | 21.87 | 22.46 | 12,780,460 | +0.52(+2.39%) |
Jul 08, 2010 | 21.76 | 21.93 | 21.57 | 21.93 | 82,121 | +0.35(+1.64%) |
Jul 07, 2010 | 20.77 | 21.61 | 20.74 | 21.58 | 16,037,350 | +0.83(+3.99%) |
Jul 06, 2010 | 21.16 | 21.21 | 20.54 | 20.75 | 13,627,202 | +0.02(+0.11%) |
Jul 02, 2010 | 20.73 | 21.02 | 20.57 | 20.73 | 13,081,191 | -0.12(-0.57%) |