Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 28.29 | 28.39 | 28.00 | 28.17 | 2,026,701 | +0.03(+0.12%) |
Sep 29, 2010 | 28.24 | 28.34 | 28.05 | 28.14 | 3,537,923 | -0.23(-0.81%) |
Sep 28, 2010 | 28.32 | 28.40 | 27.99 | 28.37 | 1,329,438 | +0.17(+0.60%) |
Sep 27, 2010 | 28.38 | 28.40 | 28.14 | 28.20 | 4,489,997 | -0.23(-0.80%) |
Sep 24, 2010 | 28.25 | 28.46 | 28.15 | 28.43 | 2,855,485 | +0.28(+1.00%) |
Sep 23, 2010 | 28.15 | 28.40 | 28.00 | 28.15 | 1,741,026 | -0.12(-0.42%) |
Sep 22, 2010 | 28.21 | 28.58 | 28.14 | 28.26 | 2,435,589 | -0.11(-0.38%) |
Sep 21, 2010 | 28.27 | 28.51 | 28.27 | 28.37 | 1,208,478 | +0.01(+0.05%) |
Sep 20, 2010 | 28.09 | 28.42 | 27.92 | 28.36 | 1,659,939 | +0.42(+1.52%) |
Sep 17, 2010 | 28.08 | 28.08 | 27.74 | 27.93 | 1,982,604 | -0.03(-0.11%) |
Sep 15, 2010 | 27.60 | 28.01 | 27.55 | 27.96 | 1,115,612 | +0.23(+0.82%) |
Sep 14, 2010 | 27.66 | 27.85 | 27.62 | 27.74 | 2,826,782 | -0.01(-0.02%) |
Sep 13, 2010 | 27.89 | 27.89 | 27.64 | 27.74 | 1,544,559 | +0.10(+0.35%) |
Sep 10, 2010 | 27.40 | 27.69 | 27.39 | 27.64 | 1,756,794 | +0.27(+0.99%) |
Sep 09, 2010 | 27.38 | 27.43 | 27.23 | 27.37 | 1,144,420 | +0.21(+0.76%) |
Sep 08, 2010 | 26.85 | 27.24 | 26.78 | 27.17 | 1,936,973 | +0.45(+1.70%) |
Sep 07, 2010 | 26.79 | 26.89 | 26.66 | 26.71 | 949,232 | -0.27(-1.01%) |
Sep 03, 2010 | 26.92 | 27.04 | 26.78 | 26.98 | 1,641,325 | +0.25(+0.93%) |
Sep 02, 2010 | 26.43 | 26.74 | 26.30 | 26.74 | 1,817,871 | +0.32(+1.20%) |
Sep 01, 2010 | 25.97 | 26.45 | 25.97 | 26.42 | 1,288,751 | +0.75(+2.91%) |
Aug 31, 2010 | 25.63 | 25.97 | 25.59 | 25.67 | 2,089,844 | -0.14(-0.53%) |
Aug 30, 2010 | 25.95 | 26.19 | 25.78 | 25.81 | 1,713,474 | -0.33(-1.25%) |
Aug 27, 2010 | 25.77 | 26.18 | 25.41 | 26.13 | 1,100,506 | +0.41(+1.60%) |
Aug 26, 2010 | 26.10 | 26.10 | 25.60 | 25.72 | 5,458,973 | -0.34(-1.32%) |
Aug 25, 2010 | 25.43 | 26.11 | 25.43 | 26.07 | 1,001,702 | +0.36(+1.40%) |
Aug 24, 2010 | 25.98 | 25.98 | 25.61 | 25.71 | 1,677,265 | -0.47(-1.78%) |
Aug 23, 2010 | 26.41 | 26.61 | 26.13 | 26.17 | 1,144,055 | -0.12(-0.47%) |
Aug 20, 2010 | 26.22 | 26.38 | 26.04 | 26.30 | 1,119,181 | -0.06(-0.24%) |
Aug 19, 2010 | 26.83 | 26.87 | 26.23 | 26.36 | 4,217,022 | -0.56(-2.06%) |
Aug 18, 2010 | 27.04 | 27.12 | 26.68 | 26.92 | 1,531,920 | -0.00(-0.01%) |
Aug 17, 2010 | 26.97 | 27.06 | 26.69 | 26.92 | 1,126,384 | +0.23(+0.84%) |
Aug 16, 2010 | 26.43 | 26.86 | 26.42 | 26.69 | 631,983 | +0.04(+0.15%) |
Aug 13, 2010 | 26.60 | 26.85 | 26.60 | 26.65 | 763,972 | -0.23(-0.85%) |
Aug 12, 2010 | 26.20 | 26.98 | 26.20 | 26.88 | 2,892,814 | +0.29(+1.08%) |
Aug 11, 2010 | 27.01 | 27.04 | 26.54 | 26.59 | 3,798,721 | -0.93(-3.37%) |
Aug 10, 2010 | 27.23 | 27.68 | 27.17 | 27.52 | 1,123,779 | -0.13(-0.47%) |
Aug 09, 2010 | 27.71 | 27.71 | 27.42 | 27.65 | 1,367,833 | +0.21(+0.75%) |
Aug 06, 2010 | 27.13 | 27.49 | 26.89 | 27.45 | 1,919,666 | +0.14(+0.53%) |
Aug 05, 2010 | 27.22 | 27.44 | 27.20 | 27.30 | 411,073 | -0.09(-0.32%) |
Aug 04, 2010 | 27.15 | 27.48 | 27.11 | 27.39 | 1,505,565 | +0.38(+1.40%) |
Aug 03, 2010 | 26.86 | 27.18 | 26.80 | 27.01 | 2,211,340 | +0.05(+0.18%) |
Aug 02, 2010 | 26.73 | 27.10 | 26.70 | 26.96 | 1,751,869 | +0.49(+1.86%) |
Jul 30, 2010 | 25.81 | 26.60 | 25.73 | 26.47 | 4,219,107 | +0.44(+1.69%) |
Jul 29, 2010 | 26.23 | 26.51 | 25.73 | 26.03 | 1,745,296 | -0.08(-0.31%) |
Jul 28, 2010 | 26.60 | 26.80 | 26.07 | 26.11 | 2,741,143 | -0.54(-2.03%) |
Jul 27, 2010 | 27.02 | 27.02 | 26.49 | 26.65 | 2,123,338 | -0.15(-0.56%) |
Jul 26, 2010 | 26.33 | 26.88 | 26.11 | 26.80 | 5,409,834 | +0.75(+2.90%) |
Jul 23, 2010 | 25.75 | 26.11 | 25.31 | 26.05 | 10,837,888 | +0.24(+0.92%) |
Jul 22, 2010 | 25.66 | 26.00 | 25.63 | 25.81 | 1,760,712 | +0.46(+1.83%) |
Jul 21, 2010 | 25.83 | 25.83 | 25.27 | 25.35 | 3,098,673 | -0.22(-0.84%) |
Jul 20, 2010 | 25.08 | 25.56 | 25.07 | 25.56 | 2,024,063 | +0.05(+0.18%) |
Jul 19, 2010 | 25.48 | 25.57 | 25.24 | 25.52 | 1,142,638 | +0.19(+0.76%) |
Jul 16, 2010 | 26.09 | 26.17 | 25.29 | 25.32 | 4,287,604 | -0.89(-3.38%) |
Jul 15, 2010 | 26.16 | 26.43 | 26.02 | 26.21 | 1,611,165 | +0.08(+0.30%) |
Jul 14, 2010 | 26.10 | 26.24 | 25.98 | 26.13 | 518,902 | -0.06(-0.21%) |
Jul 13, 2010 | 25.89 | 26.25 | 25.83 | 26.19 | 2,371,678 | +0.61(+2.39%) |
Jul 12, 2010 | 25.81 | 26.00 | 25.53 | 25.58 | 1,082,758 | -0.39(-1.48%) |
Jul 09, 2010 | 25.43 | 25.97 | 25.43 | 25.96 | 2,151,417 | +0.37(+1.44%) |
Jul 08, 2010 | 25.40 | 25.59 | 25.18 | 25.59 | 2,032,141 | +0.44(+1.75%) |
Jul 07, 2010 | 24.72 | 25.18 | 24.49 | 25.15 | 3,383,702 | +0.42(+1.72%) |
Jul 06, 2010 | 25.18 | 25.37 | 24.57 | 24.73 | 3,116,160 | -0.30(-1.20%) |
Jul 02, 2010 | 25.09 | 25.30 | 24.91 | 25.03 | 2,783,979 | +0.18(+0.72%) |