Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.01 | 27.17 | 26.80 | 26.84 | 1,860,574 | -0.26(-0.96%) |
Oct 28, 2010 | 27.49 | 27.57 | 26.92 | 27.10 | 1,849,039 | -0.16(-0.59%) |
Oct 27, 2010 | 26.61 | 27.30 | 26.61 | 27.26 | 2,200,889 | +0.03(+0.11%) |
Oct 25, 2010 | 27.83 | 28.38 | 27.08 | 27.23 | 2,611,472 | +0.16(+0.59%) |
Oct 22, 2010 | 27.13 | 27.14 | 26.86 | 27.07 | 1,896,150 | -0.02(-0.07%) |
Oct 21, 2010 | 26.97 | 27.34 | 26.74 | 27.09 | 3,156,973 | +0.24(+0.89%) |
Oct 20, 2010 | 26.35 | 27.07 | 26.30 | 26.85 | 2,080,840 | +0.59(+2.25%) |
Oct 19, 2010 | 26.37 | 27.10 | 26.12 | 26.26 | 3,134,086 | -0.66(-2.45%) |
Oct 18, 2010 | 26.53 | 26.96 | 26.41 | 26.92 | 5,650,263 | +0.44(+1.66%) |
Oct 15, 2010 | 26.98 | 27.03 | 26.19 | 26.48 | 3,504,519 | -0.19(-0.71%) |
Oct 14, 2010 | 26.87 | 27.14 | 26.09 | 26.67 | 4,699,728 | -0.35(-1.30%) |
Oct 13, 2010 | 27.15 | 27.51 | 27.01 | 27.02 | 3,196,856 | +0.01(+0.04%) |
Oct 12, 2010 | 27.14 | 27.16 | 26.90 | 27.01 | 3,958,222 | -0.21(-0.77%) |
Oct 11, 2010 | 27.33 | 27.33 | 27.05 | 27.22 | 1,886,845 | -0.14(-0.51%) |
Oct 08, 2010 | 27.36 | 27.50 | 26.69 | 27.36 | 2,696,046 | +0.66(+2.47%) |
Oct 07, 2010 | 26.98 | 27.10 | 26.57 | 26.70 | 2,612,745 | -0.14(-0.52%) |
Oct 06, 2010 | 26.55 | 26.95 | 26.35 | 26.84 | 3,685,262 | +0.29(+1.09%) |
Oct 05, 2010 | 26.09 | 26.75 | 25.86 | 26.55 | 4,191,082 | +0.86(+3.35%) |
Oct 04, 2010 | 25.77 | 26.00 | 25.42 | 25.69 | 2,884,419 | -0.23(-0.89%) |
Oct 01, 2010 | 25.92 | 26.50 | 25.66 | 25.92 | 2,641,606 | -0.00(-0.01%) |
Sep 30, 2010 | 25.92 | 26.48 | 25.77 | 25.92 | 23,489 | -0.03(-0.10%) |
Sep 29, 2010 | 26.03 | 26.29 | 25.84 | 25.95 | 2,486,997 | -0.31(-1.18%) |
Sep 28, 2010 | 25.99 | 26.35 | 25.54 | 26.26 | 17,448 | +0.34(+1.31%) |
Sep 27, 2010 | 25.83 | 26.21 | 25.62 | 25.92 | 3,330,412 | +0.02(+0.08%) |
Sep 24, 2010 | 25.24 | 26.02 | 25.20 | 25.90 | 2,384,249 | +1.10(+4.44%) |
Sep 23, 2010 | 24.80 | 25.63 | 24.79 | 24.80 | 3,961,980 | -0.95(-3.69%) |
Sep 22, 2010 | 26.01 | 26.09 | 25.49 | 25.75 | 4,589,178 | -0.45(-1.72%) |
Sep 21, 2010 | 26.21 | 26.64 | 26.05 | 26.20 | 2,399,176 | +0.07(+0.27%) |
Sep 20, 2010 | 25.38 | 26.22 | 25.32 | 26.13 | 2,158,961 | +0.78(+3.08%) |
Sep 17, 2010 | 25.35 | 25.87 | 25.10 | 25.35 | 2,267,145 | -0.59(-2.27%) |
Sep 15, 2010 | 25.85 | 26.00 | 25.55 | 25.94 | 2,067,135 | -0.07(-0.27%) |
Sep 14, 2010 | 25.90 | 26.27 | 25.67 | 26.01 | 2,096,543 | -0.10(-0.38%) |
Sep 13, 2010 | 26.00 | 26.15 | 25.72 | 26.11 | 1,966,971 | +0.66(+2.59%) |
Sep 10, 2010 | 25.49 | 25.64 | 25.23 | 25.45 | 1,879,984 | -0.04(-0.16%) |
Sep 09, 2010 | 25.60 | 25.77 | 25.22 | 25.49 | 3,071 | +0.42(+1.68%) |
Sep 08, 2010 | 24.94 | 25.51 | 24.94 | 25.07 | 2,258,367 | +0.29(+1.17%) |
Sep 07, 2010 | 25.19 | 25.19 | 24.70 | 24.78 | 341 | -0.78(-3.05%) |
Sep 03, 2010 | 25.12 | 25.60 | 25.05 | 25.56 | 3,207,684 | +0.77(+3.11%) |
Sep 02, 2010 | 24.45 | 24.82 | 24.26 | 24.79 | 242 | +0.33(+1.35%) |
Sep 01, 2010 | 23.39 | 24.47 | 23.35 | 24.46 | 4,461,036 | +1.49(+6.49%) |
Aug 31, 2010 | 22.91 | 23.13 | 22.23 | 22.97 | 31,386 | +0.52(+2.29%) |
Aug 30, 2010 | 23.06 | 23.12 | 22.40 | 22.45 | 4,010,191 | +0.38(+1.74%) |
Aug 27, 2010 | 22.06 | 23.22 | 21.74 | 22.07 | 4,430,221 | -0.23(-1.03%) |
Aug 26, 2010 | 22.05 | 22.41 | 21.92 | 22.30 | 6,204 | +0.27(+1.23%) |
Aug 25, 2010 | 21.29 | 22.12 | 21.19 | 22.03 | 6,149 | +0.47(+2.18%) |
Aug 24, 2010 | 21.66 | 21.94 | 21.51 | 21.56 | 426 | -0.43(-1.96%) |
Aug 23, 2010 | 22.53 | 22.53 | 21.99 | 21.99 | 2,383,082 | -0.40(-1.79%) |
Aug 20, 2010 | 22.49 | 22.66 | 22.27 | 22.39 | 3,105,136 | -0.35(-1.54%) |
Aug 19, 2010 | 22.87 | 23.02 | 22.60 | 22.74 | 426 | -0.29(-1.26%) |
Aug 18, 2010 | 23.03 | 23.26 | 22.85 | 23.03 | 2,555,577 | +0.02(+0.09%) |
Aug 17, 2010 | 23.00 | 23.14 | 22.92 | 23.01 | 1,844 | +0.25(+1.10%) |
Aug 16, 2010 | 22.74 | 22.94 | 22.50 | 22.76 | 3,338,182 | -0.13(-0.57%) |
Aug 13, 2010 | 22.89 | 23.21 | 22.60 | 22.89 | 2,704,700 | +0.13(+0.57%) |
Aug 12, 2010 | 22.63 | 22.99 | 22.45 | 22.76 | 2,631,995 | -0.22(-0.96%) |
Aug 11, 2010 | 23.72 | 23.72 | 22.92 | 22.98 | 332 | -1.25(-5.16%) |
Aug 10, 2010 | 24.20 | 24.40 | 23.90 | 24.23 | 3,916,690 | -0.28(-1.14%) |
Aug 09, 2010 | 24.12 | 24.51 | 23.95 | 24.51 | 3,661,550 | +0.51(+2.13%) |
Aug 06, 2010 | 24.00 | 24.47 | 23.54 | 24.00 | 4,198,124 | -0.55(-2.24%) |
Aug 05, 2010 | 24.51 | 24.60 | 24.25 | 24.55 | 3,200,332 | -0.19(-0.77%) |
Aug 04, 2010 | 24.87 | 25.10 | 24.41 | 24.74 | 2,735,484 | -0.06(-0.24%) |
Aug 03, 2010 | 24.78 | 25.60 | 24.00 | 24.80 | 6,149 | -1.28(-4.91%) |