Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.03 | 29.04 | 28.79 | 28.93 | 2,857,134 | -0.08(-0.26%) |
Oct 28, 2010 | 29.04 | 29.07 | 28.88 | 29.01 | 4,211,386 | +0.06(+0.22%) |
Oct 27, 2010 | 28.63 | 28.95 | 28.59 | 28.94 | 4,132,416 | +0.31(+1.10%) |
Oct 25, 2010 | 28.66 | 28.74 | 28.45 | 28.63 | 3,038,304 | +0.05(+0.16%) |
Oct 22, 2010 | 28.51 | 28.59 | 28.34 | 28.58 | 2,592,233 | +0.14(+0.49%) |
Oct 21, 2010 | 28.72 | 28.72 | 28.30 | 28.44 | 2,600,944 | -0.13(-0.47%) |
Oct 20, 2010 | 28.45 | 28.71 | 28.45 | 28.58 | 2,531,111 | +0.16(+0.55%) |
Oct 19, 2010 | 28.34 | 28.68 | 28.32 | 28.42 | 3,403,022 | -0.15(-0.51%) |
Oct 18, 2010 | 28.27 | 28.63 | 28.25 | 28.56 | 6,743,944 | +0.29(+1.01%) |
Oct 15, 2010 | 28.21 | 28.31 | 28.16 | 28.28 | 3,240,967 | +0.09(+0.31%) |
Oct 14, 2010 | 28.13 | 28.24 | 28.09 | 28.19 | 3,289,196 | +0.15(+0.52%) |
Oct 13, 2010 | 28.10 | 28.12 | 28.01 | 28.05 | 2,610,213 | -0.01(-0.04%) |
Oct 12, 2010 | 28.06 | 28.12 | 27.94 | 28.06 | 2,270,797 | -0.01(-0.02%) |
Oct 11, 2010 | 28.07 | 28.17 | 28.01 | 28.06 | 1,694,282 | -0.02(-0.08%) |
Oct 08, 2010 | 28.09 | 28.12 | 27.94 | 28.09 | 2,554,501 | +0.06(+0.21%) |
Oct 07, 2010 | 28.10 | 28.15 | 27.89 | 28.03 | 2,990,703 | -0.01(-0.04%) |
Oct 06, 2010 | 28.15 | 28.19 | 27.95 | 28.04 | 3,610,311 | -0.13(-0.45%) |
Oct 05, 2010 | 28.16 | 28.21 | 28.04 | 28.17 | 2,225 | +0.20(+0.71%) |
Oct 04, 2010 | 28.01 | 28.20 | 27.88 | 27.97 | 3,150,901 | -0.15(-0.54%) |
Oct 01, 2010 | 28.12 | 28.19 | 27.90 | 28.12 | 3,512,437 | +0.07(+0.23%) |
Sep 30, 2010 | 28.06 | 28.28 | 27.99 | 28.06 | 12,507 | -0.12(-0.44%) |
Sep 29, 2010 | 28.22 | 28.26 | 28.10 | 28.18 | 4,082,837 | -0.04(-0.14%) |
Sep 28, 2010 | 28.02 | 28.28 | 27.88 | 28.22 | 842 | -0.15(-0.51%) |
Sep 27, 2010 | 28.33 | 28.47 | 28.24 | 28.37 | 1,889,455 | -0.02(-0.08%) |
Sep 24, 2010 | 28.13 | 28.45 | 28.13 | 28.39 | 2,389,869 | +0.41(+1.46%) |
Sep 23, 2010 | 27.98 | 28.28 | 27.93 | 27.98 | 2,714,651 | -0.25(-0.89%) |
Sep 22, 2010 | 28.24 | 28.48 | 28.20 | 28.23 | 2,372,693 | +0.04(+0.14%) |
Sep 21, 2010 | 28.30 | 28.34 | 28.09 | 28.19 | 4,166,020 | -0.14(-0.49%) |
Sep 20, 2010 | 27.90 | 28.36 | 27.90 | 28.33 | 3,925,428 | +0.45(+1.61%) |
Sep 17, 2010 | 27.88 | 28.12 | 27.75 | 27.88 | 4,849,498 | +0.04(+0.15%) |
Sep 15, 2010 | 28.01 | 28.07 | 27.76 | 27.84 | 2,882,972 | -0.15(-0.52%) |
Sep 14, 2010 | 27.79 | 28.09 | 27.65 | 27.99 | 2,691,882 | +0.19(+0.69%) |
Sep 13, 2010 | 27.83 | 27.83 | 27.65 | 27.80 | 2,873,217 | +0.05(+0.17%) |
Sep 10, 2010 | 27.84 | 27.88 | 27.60 | 27.75 | 3,403,377 | -0.15(-0.54%) |
Sep 09, 2010 | 27.99 | 28.05 | 27.85 | 27.90 | 171 | +0.10(+0.36%) |
Sep 08, 2010 | 28.19 | 28.20 | 27.77 | 27.80 | 2,407 | -0.34(-1.20%) |
Sep 07, 2010 | 28.09 | 28.35 | 28.08 | 28.14 | 2,117 | -0.05(-0.16%) |
Sep 03, 2010 | 28.08 | 28.19 | 27.93 | 28.19 | 3,713,388 | +0.11(+0.39%) |
Sep 02, 2010 | 28.09 | 28.09 | 27.84 | 28.08 | 1,055 | +0.01(+0.02%) |
Sep 01, 2010 | 27.88 | 28.10 | 27.69 | 28.07 | 3,860,001 | +0.44(+1.60%) |
Aug 31, 2010 | 27.57 | 27.75 | 27.26 | 27.63 | 47,948 | +0.08(+0.30%) |
Aug 30, 2010 | 27.76 | 27.85 | 27.47 | 27.55 | 1,897,467 | -0.31(-1.13%) |
Aug 27, 2010 | 27.86 | 27.87 | 27.41 | 27.86 | 3,134,209 | +0.42(+1.55%) |
Aug 26, 2010 | 27.69 | 27.71 | 27.36 | 27.44 | 2,767,995 | -0.17(-0.61%) |
Aug 25, 2010 | 27.35 | 27.70 | 27.35 | 27.60 | 48,299 | +0.08(+0.27%) |
Aug 24, 2010 | 27.22 | 27.71 | 27.14 | 27.53 | 818 | +0.19(+0.70%) |
Aug 23, 2010 | 27.22 | 27.52 | 27.18 | 27.34 | 4,192,484 | +0.16(+0.60%) |
Aug 20, 2010 | 26.91 | 27.22 | 26.84 | 27.17 | 3,592,474 | +0.12(+0.43%) |
Aug 19, 2010 | 27.27 | 27.27 | 26.89 | 27.06 | 646 | -0.27(-0.98%) |
Aug 18, 2010 | 27.60 | 27.60 | 27.15 | 27.32 | 2,045 | -0.24(-0.89%) |
Aug 17, 2010 | 27.38 | 27.72 | 27.30 | 27.57 | 1,080 | +0.31(+1.13%) |
Aug 16, 2010 | 27.14 | 27.37 | 26.90 | 27.26 | 5,204,921 | -0.06(-0.22%) |
Aug 13, 2010 | 27.32 | 27.57 | 27.28 | 27.32 | 6,657,372 | -0.23(-0.83%) |
Aug 12, 2010 | 27.33 | 27.64 | 27.15 | 27.55 | 5,730,266 | +0.18(+0.65%) |
Aug 11, 2010 | 27.47 | 27.72 | 27.35 | 27.37 | 4,458,705 | -0.41(-1.49%) |
Aug 10, 2010 | 27.49 | 27.88 | 27.38 | 27.79 | 348 | +0.22(+0.81%) |
Aug 09, 2010 | 27.34 | 27.71 | 27.34 | 27.56 | 4,334,091 | +0.23(+0.84%) |
Aug 06, 2010 | 27.33 | 27.34 | 26.94 | 27.33 | 4,184,334 | +0.21(+0.76%) |
Aug 05, 2010 | 26.91 | 27.14 | 26.82 | 27.13 | 2,408,092 | +0.16(+0.58%) |
Aug 04, 2010 | 27.02 | 27.03 | 26.78 | 26.97 | 1,623 | +0.01(+0.02%) |
Aug 03, 2010 | 27.03 | 27.14 | 26.85 | 26.97 | 3,462,623 | -0.12(-0.45%) |