Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.84 | 24.87 | 24.70 | 24.80 | 8,486,917 | -0.10(-0.42%) |
Oct 28, 2010 | 24.90 | 24.99 | 24.76 | 24.90 | 6,294,240 | +0.14(+0.58%) |
Oct 27, 2010 | 24.81 | 24.86 | 24.60 | 24.76 | 6,904,476 | -0.22(-0.89%) |
Oct 25, 2010 | 24.98 | 25.17 | 24.95 | 24.98 | 8,204,635 | +0.14(+0.54%) |
Oct 22, 2010 | 24.91 | 24.91 | 24.78 | 24.84 | 5,872,954 | +0.01(+0.03%) |
Oct 21, 2010 | 24.87 | 24.95 | 24.65 | 24.84 | 7,521,877 | +0.06(+0.26%) |
Oct 20, 2010 | 24.60 | 24.89 | 24.53 | 24.77 | 6,907,285 | +0.23(+0.94%) |
Oct 19, 2010 | 24.81 | 24.81 | 24.42 | 24.54 | 11,103,867 | -0.47(-1.88%) |
Oct 18, 2010 | 24.81 | 25.02 | 24.77 | 25.01 | 9,003,728 | +0.23(+0.93%) |
Oct 15, 2010 | 24.73 | 24.85 | 24.62 | 24.78 | 7,392,411 | +0.10(+0.42%) |
Oct 14, 2010 | 24.69 | 24.80 | 24.56 | 24.68 | 6,428,678 | -0.05(-0.19%) |
Oct 13, 2010 | 24.65 | 24.80 | 24.59 | 24.72 | 4,180,583 | +0.18(+0.71%) |
Oct 12, 2010 | 24.45 | 24.61 | 24.34 | 24.55 | 4,015,857 | +0.06(+0.23%) |
Oct 11, 2010 | 24.46 | 24.53 | 24.41 | 24.49 | 3,082,810 | +0.02(+0.06%) |
Oct 08, 2010 | 24.48 | 24.54 | 24.37 | 24.48 | 4,630,648 | +0.06(+0.26%) |
Oct 07, 2010 | 24.46 | 24.53 | 24.34 | 24.41 | 7,607,914 | +0.05(+0.20%) |
Oct 06, 2010 | 24.41 | 24.49 | 24.29 | 24.37 | 7,292,845 | -0.10(-0.39%) |
Oct 05, 2010 | 24.34 | 24.50 | 24.21 | 24.46 | 6,574 | +0.45(+1.86%) |
Oct 04, 2010 | 24.24 | 24.30 | 23.95 | 24.02 | 7,787,172 | -0.24(-0.98%) |
Oct 01, 2010 | 24.25 | 24.46 | 24.13 | 24.25 | 11,053,375 | +0.00(+0.00%) |
Sep 30, 2010 | 24.41 | 24.56 | 24.17 | 24.25 | 10,911,918 | -0.06(-0.26%) |
Sep 29, 2010 | 24.32 | 24.41 | 24.23 | 24.32 | 10,014,358 | -0.09(-0.36%) |
Sep 28, 2010 | 24.26 | 24.45 | 24.10 | 24.41 | 1,076 | +0.20(+0.82%) |
Sep 27, 2010 | 24.39 | 24.39 | 24.19 | 24.21 | 6,085,006 | -0.18(-0.75%) |
Sep 24, 2010 | 24.25 | 24.41 | 24.22 | 24.39 | 7,008,564 | +0.33(+1.36%) |
Sep 23, 2010 | 24.04 | 24.23 | 24.02 | 24.06 | 10,250,588 | -0.13(-0.53%) |
Sep 22, 2010 | 24.13 | 24.29 | 24.10 | 24.19 | 7,382,983 | +0.04(+0.16%) |
Sep 21, 2010 | 24.14 | 24.28 | 24.05 | 24.15 | 9,528,322 | +0.02(+0.07%) |
Sep 20, 2010 | 23.92 | 24.18 | 23.84 | 24.14 | 6,874,759 | +0.32(+1.34%) |
Sep 17, 2010 | 23.82 | 23.98 | 23.77 | 23.82 | 7,592,826 | -0.10(-0.42%) |
Sep 15, 2010 | 23.64 | 23.92 | 23.61 | 23.92 | 6,183,902 | +0.22(+0.94%) |
Sep 14, 2010 | 23.54 | 23.79 | 23.51 | 23.70 | 10,596,802 | +0.08(+0.33%) |
Sep 13, 2010 | 23.69 | 23.73 | 23.50 | 23.62 | 7,514,317 | +0.06(+0.24%) |
Sep 10, 2010 | 23.32 | 23.58 | 23.32 | 23.56 | 6,893,146 | +0.24(+1.02%) |
Sep 09, 2010 | 23.24 | 23.39 | 23.22 | 23.32 | 7,967,395 | +0.25(+1.06%) |
Sep 08, 2010 | 22.92 | 23.15 | 22.91 | 23.08 | 5,872 | +0.13(+0.55%) |
Sep 07, 2010 | 23.06 | 23.06 | 22.90 | 22.95 | 3,975 | -0.13(-0.58%) |
Sep 03, 2010 | 22.95 | 23.10 | 22.94 | 23.09 | 8,349,483 | +0.21(+0.93%) |
Sep 02, 2010 | 22.79 | 22.91 | 22.73 | 22.87 | 3,798 | +0.12(+0.52%) |
Sep 01, 2010 | 22.45 | 22.79 | 22.45 | 22.75 | 13,071,431 | +0.50(+2.24%) |
Aug 31, 2010 | 22.25 | 22.41 | 22.19 | 22.25 | 6,317 | -0.14(-0.64%) |
Aug 30, 2010 | 22.61 | 22.63 | 22.38 | 22.40 | 8,030,707 | -0.21(-0.95%) |
Aug 27, 2010 | 22.33 | 22.62 | 22.16 | 22.61 | 9,098,231 | +0.17(+0.74%) |
Aug 26, 2010 | 22.64 | 22.64 | 22.29 | 22.45 | 8,296,595 | -0.08(-0.35%) |
Aug 25, 2010 | 22.21 | 22.62 | 22.18 | 22.52 | 13,527,739 | +0.21(+0.92%) |
Aug 24, 2010 | 22.55 | 22.56 | 22.23 | 22.32 | 15,339,806 | -0.47(-2.08%) |
Aug 23, 2010 | 22.83 | 23.01 | 22.77 | 22.79 | 8,302,387 | +0.10(+0.45%) |
Aug 20, 2010 | 22.74 | 22.76 | 22.55 | 22.69 | 7,083,597 | -0.08(-0.35%) |
Aug 19, 2010 | 23.07 | 23.11 | 22.70 | 22.77 | 2,437 | -0.43(-1.84%) |
Aug 18, 2010 | 23.19 | 23.37 | 23.05 | 23.20 | 3,905 | -0.03(-0.14%) |
Aug 17, 2010 | 23.05 | 23.31 | 22.98 | 23.23 | 3,550 | +0.32(+1.38%) |
Aug 16, 2010 | 22.90 | 22.98 | 22.74 | 22.91 | 5,864,412 | -0.12(-0.52%) |
Aug 13, 2010 | 23.03 | 23.12 | 22.93 | 23.03 | 5,487,304 | -0.09(-0.38%) |
Aug 12, 2010 | 22.84 | 23.18 | 22.79 | 23.12 | 12,073,861 | +0.09(+0.41%) |
Aug 11, 2010 | 23.31 | 23.34 | 22.99 | 23.02 | 7,782 | -0.61(-2.58%) |
Aug 10, 2010 | 23.41 | 23.73 | 23.32 | 23.63 | 10,983,370 | +0.06(+0.23%) |
Aug 09, 2010 | 23.66 | 23.66 | 23.45 | 23.58 | 5,132,058 | +0.06(+0.27%) |
Aug 06, 2010 | 23.51 | 23.54 | 23.17 | 23.51 | 11,238,018 | +0.05(+0.20%) |
Aug 05, 2010 | 23.38 | 23.47 | 23.28 | 23.47 | 5,414,336 | +0.01(+0.03%) |
Aug 04, 2010 | 23.24 | 23.49 | 23.20 | 23.46 | 4,088 | +0.23(+0.99%) |
Aug 03, 2010 | 23.07 | 23.32 | 23.07 | 23.23 | 6,577 | +0.19(+0.82%) |