Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.09 | 27.28 | 26.83 | 26.86 | 1,516,262 | -0.32(-1.17%) |
Oct 28, 2010 | 27.90 | 27.90 | 27.16 | 27.18 | 2,544,300 | -0.89(-3.19%) |
Oct 27, 2010 | 27.79 | 28.56 | 27.42 | 28.08 | 3,170,589 | -1.12(-3.85%) |
Oct 25, 2010 | 28.98 | 29.39 | 28.98 | 29.20 | 1,232,117 | +0.45(+1.57%) |
Oct 22, 2010 | 28.80 | 28.91 | 28.60 | 28.75 | 1,030,226 | -0.06(-0.21%) |
Oct 21, 2010 | 28.95 | 29.08 | 28.47 | 28.81 | 759,823 | -0.03(-0.10%) |
Oct 20, 2010 | 28.19 | 29.01 | 28.06 | 28.84 | 1,027,736 | +0.76(+2.71%) |
Oct 19, 2010 | 27.84 | 28.33 | 27.73 | 28.08 | 1,441,911 | -0.21(-0.76%) |
Oct 18, 2010 | 28.25 | 28.48 | 28.21 | 28.29 | 996,830 | +0.03(+0.10%) |
Oct 15, 2010 | 28.35 | 28.63 | 27.96 | 28.26 | 2,530,546 | +0.07(+0.24%) |
Oct 14, 2010 | 28.37 | 28.59 | 27.97 | 28.19 | 620,002 | -0.20(-0.70%) |
Oct 13, 2010 | 28.37 | 28.51 | 28.15 | 28.39 | 885,132 | +0.18(+0.63%) |
Oct 12, 2010 | 28.27 | 28.29 | 27.88 | 28.22 | 827,821 | -0.08(-0.29%) |
Oct 11, 2010 | 28.14 | 28.43 | 27.98 | 28.30 | 567,807 | +0.18(+0.66%) |
Oct 08, 2010 | 28.11 | 28.22 | 27.72 | 28.11 | 560,311 | +0.33(+1.20%) |
Oct 07, 2010 | 27.99 | 28.02 | 27.61 | 27.78 | 569,917 | -0.11(-0.40%) |
Oct 06, 2010 | 27.93 | 28.02 | 27.77 | 27.89 | 761,013 | +0.01(+0.03%) |
Oct 05, 2010 | 27.40 | 28.12 | 27.24 | 27.88 | 1,046,711 | +0.78(+2.86%) |
Oct 04, 2010 | 27.48 | 27.68 | 26.93 | 27.11 | 1,187,951 | -0.41(-1.50%) |
Oct 01, 2010 | 27.52 | 27.74 | 27.25 | 27.52 | 651,288 | +0.09(+0.33%) |
Sep 30, 2010 | 27.43 | 28.01 | 27.34 | 27.43 | 1,759 | -0.05(-0.17%) |
Sep 29, 2010 | 27.06 | 27.68 | 26.99 | 27.48 | 1,062,550 | +0.33(+1.22%) |
Sep 28, 2010 | 26.89 | 27.20 | 26.26 | 27.14 | 969,368 | +0.27(+1.02%) |
Sep 27, 2010 | 26.94 | 27.17 | 26.83 | 26.87 | 897,277 | -0.07(-0.27%) |
Sep 24, 2010 | 26.67 | 27.08 | 26.59 | 26.94 | 1,275,898 | +0.69(+2.62%) |
Sep 23, 2010 | 26.30 | 26.77 | 26.15 | 26.26 | 914,933 | -0.36(-1.36%) |
Sep 22, 2010 | 26.96 | 27.21 | 26.43 | 26.62 | 968,244 | -0.40(-1.48%) |
Sep 21, 2010 | 27.26 | 27.26 | 26.85 | 27.02 | 799,584 | -0.24(-0.89%) |
Sep 20, 2010 | 26.79 | 27.34 | 26.63 | 27.26 | 1,308,573 | +0.55(+2.05%) |
Sep 17, 2010 | 26.72 | 26.91 | 26.27 | 26.72 | 1,198,596 | +0.50(+1.92%) |
Sep 15, 2010 | 26.02 | 26.29 | 25.85 | 26.21 | 890,226 | +0.11(+0.42%) |
Sep 14, 2010 | 26.12 | 26.24 | 25.63 | 26.10 | 814,181 | -0.05(-0.20%) |
Sep 13, 2010 | 25.91 | 26.32 | 25.81 | 26.15 | 885,186 | +0.58(+2.25%) |
Sep 10, 2010 | 25.61 | 25.94 | 25.53 | 25.58 | 871,400 | +0.09(+0.35%) |
Sep 09, 2010 | 25.77 | 25.84 | 25.39 | 25.49 | 270 | +0.04(+0.15%) |
Sep 08, 2010 | 25.31 | 25.56 | 25.24 | 25.45 | 782,218 | +0.10(+0.38%) |
Sep 07, 2010 | 25.64 | 25.64 | 25.30 | 25.36 | 158 | -0.43(-1.66%) |
Sep 03, 2010 | 25.73 | 25.87 | 25.53 | 25.78 | 742,323 | +0.46(+1.81%) |
Sep 02, 2010 | 24.95 | 25.38 | 24.80 | 25.33 | 454 | +0.36(+1.45%) |
Sep 01, 2010 | 24.44 | 25.03 | 24.30 | 24.96 | 1,002,972 | +0.95(+3.97%) |
Aug 31, 2010 | 23.96 | 24.23 | 23.66 | 24.01 | 27,875 | +0.04(+0.18%) |
Aug 30, 2010 | 24.04 | 24.22 | 23.93 | 23.97 | 1,119,621 | -0.27(-1.10%) |
Aug 27, 2010 | 23.62 | 24.24 | 23.48 | 24.23 | 1,192,255 | +0.61(+2.58%) |
Aug 26, 2010 | 23.90 | 24.10 | 23.47 | 23.62 | 1,093,038 | -0.12(-0.53%) |
Aug 25, 2010 | 23.81 | 23.89 | 23.26 | 23.75 | 2,672,064 | -0.29(-1.22%) |
Aug 24, 2010 | 24.14 | 24.25 | 23.75 | 24.04 | 200 | -0.47(-1.92%) |
Aug 23, 2010 | 24.91 | 25.20 | 24.47 | 24.51 | 1,200,776 | -0.32(-1.30%) |
Aug 20, 2010 | 24.78 | 25.03 | 24.50 | 24.83 | 813,618 | -0.18(-0.70%) |
Aug 19, 2010 | 25.45 | 25.52 | 24.71 | 25.01 | 200 | -0.62(-2.41%) |
Aug 18, 2010 | 25.61 | 25.83 | 25.42 | 25.63 | 705,522 | +0.02(+0.09%) |
Aug 17, 2010 | 25.27 | 25.77 | 25.11 | 25.61 | 955,379 | +0.51(+2.02%) |
Aug 16, 2010 | 24.86 | 25.24 | 24.80 | 25.10 | 902,535 | +0.02(+0.09%) |
Aug 13, 2010 | 25.08 | 25.36 | 25.04 | 25.08 | 749,899 | -0.22(-0.87%) |
Aug 12, 2010 | 25.02 | 25.57 | 24.95 | 25.30 | 1,170,037 | -0.18(-0.72%) |
Aug 11, 2010 | 25.94 | 26.04 | 25.23 | 25.48 | 159 | -1.01(-3.80%) |
Aug 10, 2010 | 26.56 | 26.84 | 26.26 | 26.49 | 1,470,995 | -0.29(-1.10%) |
Aug 09, 2010 | 26.71 | 26.85 | 26.59 | 26.78 | 770,245 | +0.21(+0.77%) |
Aug 06, 2010 | 26.58 | 26.67 | 25.89 | 26.58 | 1,363,037 | -0.18(-0.69%) |
Aug 05, 2010 | 26.60 | 26.84 | 26.50 | 26.76 | 1,121,088 | -0.10(-0.36%) |
Aug 04, 2010 | 26.88 | 26.99 | 26.63 | 26.85 | 1,253,615 | +0.00(+0.00%) |
Aug 03, 2010 | 27.14 | 27.30 | 26.80 | 26.85 | 968,491 | -0.27(-1.00%) |