Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.29 | 27.43 | 27.17 | 27.37 | 5,567,468 | +0.05(+0.19%) |
Oct 28, 2010 | 27.46 | 27.54 | 27.20 | 27.32 | 7,323,233 | +0.03(+0.09%) |
Oct 27, 2010 | 27.11 | 27.34 | 26.72 | 27.30 | 8,134,851 | -0.14(-0.51%) |
Oct 25, 2010 | 27.43 | 27.93 | 27.37 | 27.44 | 8,388,706 | +0.22(+0.80%) |
Oct 22, 2010 | 26.99 | 27.26 | 26.85 | 27.22 | 5,298,122 | +0.24(+0.90%) |
Oct 21, 2010 | 27.04 | 27.32 | 26.72 | 26.98 | 7,896,023 | +0.05(+0.19%) |
Oct 20, 2010 | 26.77 | 27.32 | 26.77 | 26.93 | 8,746,203 | +0.16(+0.59%) |
Oct 19, 2010 | 26.70 | 27.26 | 26.61 | 26.77 | 12,840,192 | -0.32(-1.18%) |
Oct 18, 2010 | 26.80 | 27.10 | 26.56 | 27.09 | 8,021,467 | +0.24(+0.90%) |
Oct 15, 2010 | 26.34 | 26.98 | 26.11 | 26.85 | 13,725,565 | +0.75(+2.86%) |
Oct 14, 2010 | 26.13 | 26.14 | 25.86 | 26.10 | 8,638,383 | -0.03(-0.12%) |
Oct 13, 2010 | 26.07 | 26.74 | 26.07 | 26.13 | 11,030,299 | +0.19(+0.74%) |
Oct 12, 2010 | 25.92 | 26.10 | 25.62 | 25.94 | 8,400,573 | -0.08(-0.32%) |
Oct 11, 2010 | 26.26 | 26.37 | 25.92 | 26.02 | 5,481,538 | -0.15(-0.56%) |
Oct 08, 2010 | 26.17 | 26.30 | 25.55 | 26.17 | 10,456,286 | -0.06(-0.24%) |
Oct 07, 2010 | 26.10 | 26.32 | 25.92 | 26.23 | 5,602,298 | +0.24(+0.91%) |
Oct 06, 2010 | 26.06 | 26.22 | 25.63 | 26.00 | 7,926,664 | -0.04(-0.15%) |
Oct 05, 2010 | 25.86 | 26.27 | 25.71 | 26.04 | 10,076,282 | +0.40(+1.57%) |
Oct 04, 2010 | 25.85 | 25.88 | 25.29 | 25.64 | 12,087,389 | -0.32(-1.25%) |
Oct 01, 2010 | 25.96 | 26.27 | 25.33 | 25.96 | 14,084,410 | +0.05(+0.19%) |
Sep 30, 2010 | 25.91 | 26.15 | 25.71 | 25.91 | 12,898,888 | +0.29(+1.15%) |
Sep 29, 2010 | 25.46 | 25.80 | 25.26 | 25.62 | 8,840,596 | +0.12(+0.47%) |
Sep 28, 2010 | 25.21 | 25.55 | 24.65 | 25.50 | 315 | +0.47(+1.88%) |
Sep 27, 2010 | 25.64 | 25.68 | 25.00 | 25.03 | 8,941,810 | -0.10(-0.40%) |
Sep 24, 2010 | 24.87 | 25.31 | 24.87 | 25.13 | 8,122,141 | +0.62(+2.51%) |
Sep 23, 2010 | 24.51 | 24.91 | 23.96 | 24.51 | 449 | +0.21(+0.86%) |
Sep 22, 2010 | 24.07 | 24.48 | 24.06 | 24.30 | 8,245,562 | +0.16(+0.66%) |
Sep 21, 2010 | 24.39 | 24.46 | 23.99 | 24.15 | 1,260 | -0.17(-0.70%) |
Sep 20, 2010 | 23.97 | 24.42 | 23.71 | 24.32 | 12,585,566 | +0.74(+3.14%) |
Sep 17, 2010 | 23.58 | 23.61 | 23.22 | 23.58 | 8,307,906 | +0.25(+1.07%) |
Sep 15, 2010 | 23.26 | 23.42 | 22.98 | 23.33 | 157 | +0.02(+0.08%) |
Sep 14, 2010 | 23.64 | 23.79 | 23.16 | 23.31 | 6,470 | +1.32(+6.00%) |
Sep 13, 2010 | 21.71 | 22.12 | 21.71 | 21.99 | 12,696,547 | +0.49(+2.27%) |
Sep 10, 2010 | 21.28 | 21.59 | 21.26 | 21.50 | 9,570,583 | +0.20(+0.95%) |
Sep 09, 2010 | 21.53 | 21.70 | 21.08 | 21.30 | 787 | +0.01(+0.06%) |
Sep 08, 2010 | 21.19 | 21.47 | 21.04 | 21.28 | 14,001,053 | -0.10(-0.45%) |
Sep 07, 2010 | 21.70 | 21.99 | 21.37 | 21.38 | 578 | -0.43(-1.98%) |
Sep 03, 2010 | 21.51 | 22.00 | 21.42 | 21.81 | 10,103,712 | +0.58(+2.72%) |
Sep 02, 2010 | 20.76 | 21.29 | 20.62 | 21.23 | 338 | +0.51(+2.45%) |
Sep 01, 2010 | 20.17 | 20.75 | 20.16 | 20.73 | 8,516,725 | +0.79(+3.95%) |
Aug 31, 2010 | 19.93 | 20.43 | 19.87 | 19.94 | 85,993 | -0.06(-0.32%) |
Aug 30, 2010 | 20.24 | 20.27 | 19.99 | 20.00 | 8,172,828 | +0.12(+0.61%) |
Aug 27, 2010 | 20.24 | 20.48 | 19.61 | 19.88 | 11,944,966 | -0.47(-2.31%) |
Aug 26, 2010 | 20.59 | 20.78 | 20.24 | 20.35 | 7,506,016 | -0.26(-1.26%) |
Aug 25, 2010 | 19.89 | 20.74 | 19.83 | 20.61 | 8,654,952 | +0.51(+2.53%) |
Aug 24, 2010 | 20.31 | 20.48 | 19.91 | 20.10 | 1,670 | -0.34(-1.68%) |
Aug 23, 2010 | 20.75 | 20.92 | 20.39 | 20.45 | 5,990,813 | -0.18(-0.86%) |
Aug 20, 2010 | 20.57 | 20.67 | 20.34 | 20.62 | 7,814,246 | -0.10(-0.49%) |
Aug 19, 2010 | 21.00 | 21.18 | 20.62 | 20.73 | 724 | -0.33(-1.57%) |
Aug 18, 2010 | 20.88 | 21.16 | 20.80 | 21.06 | 315 | +0.18(+0.85%) |
Aug 17, 2010 | 21.17 | 21.19 | 20.80 | 20.88 | 1,891 | -0.10(-0.45%) |
Aug 16, 2010 | 20.93 | 21.12 | 20.69 | 20.97 | 6,644,128 | -0.06(-0.27%) |
Aug 13, 2010 | 21.03 | 21.29 | 20.99 | 21.03 | 5,816,838 | -0.18(-0.87%) |
Aug 12, 2010 | 20.92 | 21.39 | 20.82 | 21.21 | 8,751,899 | +0.09(+0.42%) |
Aug 11, 2010 | 21.64 | 21.64 | 21.09 | 21.12 | 3,258 | -0.81(-3.70%) |
Aug 10, 2010 | 22.08 | 22.13 | 21.71 | 21.94 | 9,926,045 | -0.64(-2.84%) |
Aug 09, 2010 | 22.27 | 22.62 | 22.25 | 22.58 | 6,359,419 | +0.43(+1.92%) |
Aug 06, 2010 | 22.15 | 22.28 | 21.89 | 22.15 | 8,408,498 | -0.14(-0.63%) |
Aug 05, 2010 | 22.25 | 22.56 | 21.87 | 22.29 | 9,694,947 | -0.02(-0.09%) |
Aug 04, 2010 | 22.27 | 22.49 | 22.08 | 22.31 | 9,014,052 | +0.16(+0.75%) |
Aug 03, 2010 | 22.72 | 22.74 | 22.08 | 22.15 | 1,575 | -0.60(-2.62%) |