Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.52 | 29.07 | 28.52 | 28.79 | 4,748,810 | +0.07(+0.23%) |
Oct 28, 2010 | 28.79 | 28.94 | 28.43 | 28.72 | 5,426,693 | +0.10(+0.37%) |
Oct 27, 2010 | 28.43 | 28.65 | 28.32 | 28.62 | 4,577,636 | +0.07(+0.23%) |
Oct 25, 2010 | 28.49 | 28.70 | 28.18 | 28.55 | 4,951,489 | +0.24(+0.86%) |
Oct 22, 2010 | 28.16 | 28.46 | 27.95 | 28.31 | 4,193,532 | +0.12(+0.42%) |
Oct 21, 2010 | 27.90 | 28.27 | 27.72 | 28.19 | 5,432,168 | +0.39(+1.41%) |
Oct 20, 2010 | 27.12 | 28.09 | 27.06 | 27.80 | 4,964,071 | +0.76(+2.81%) |
Oct 19, 2010 | 26.69 | 27.30 | 26.63 | 27.04 | 6,418,377 | -0.51(-1.85%) |
Oct 18, 2010 | 27.36 | 27.92 | 27.09 | 27.55 | 6,074,089 | +0.20(+0.74%) |
Oct 15, 2010 | 27.29 | 27.49 | 27.08 | 27.35 | 4,388,003 | +0.31(+1.14%) |
Oct 14, 2010 | 26.83 | 27.05 | 26.75 | 27.04 | 3,111,449 | +0.22(+0.81%) |
Oct 13, 2010 | 26.82 | 27.18 | 26.75 | 26.82 | 4,217,936 | +0.11(+0.42%) |
Oct 12, 2010 | 26.61 | 26.85 | 26.52 | 26.71 | 3,416,631 | +0.10(+0.39%) |
Oct 11, 2010 | 26.35 | 26.73 | 26.25 | 26.61 | 2,363,381 | +0.24(+0.89%) |
Oct 08, 2010 | 26.37 | 26.45 | 25.98 | 26.37 | 1,794,722 | +0.35(+1.33%) |
Oct 07, 2010 | 26.19 | 26.25 | 25.87 | 26.03 | 2,881,206 | -0.02(-0.08%) |
Oct 06, 2010 | 26.30 | 26.39 | 25.92 | 26.05 | 2,885,928 | -0.31(-1.17%) |
Oct 05, 2010 | 25.89 | 26.45 | 25.83 | 26.35 | 4,042,952 | +0.76(+2.97%) |
Oct 04, 2010 | 25.82 | 25.95 | 25.24 | 25.59 | 4,632,462 | -0.38(-1.46%) |
Oct 01, 2010 | 25.97 | 26.18 | 25.80 | 25.97 | 2,591,068 | +0.12(+0.45%) |
Sep 30, 2010 | 25.85 | 26.20 | 25.77 | 25.86 | 15,880 | +0.03(+0.14%) |
Sep 29, 2010 | 25.78 | 25.93 | 25.55 | 25.82 | 2,311,900 | -0.18(-0.71%) |
Sep 28, 2010 | 25.86 | 26.05 | 25.54 | 26.01 | 2,772,694 | +0.10(+0.38%) |
Sep 27, 2010 | 26.03 | 26.20 | 25.76 | 25.91 | 3,404,584 | -0.15(-0.58%) |
Sep 24, 2010 | 25.60 | 26.20 | 25.55 | 26.06 | 2,845,724 | +0.81(+3.19%) |
Sep 23, 2010 | 25.25 | 25.86 | 25.23 | 25.25 | 313 | -0.31(-1.20%) |
Sep 22, 2010 | 25.67 | 25.87 | 25.31 | 25.56 | 3,357,749 | -0.19(-0.74%) |
Sep 21, 2010 | 25.63 | 25.93 | 25.46 | 25.75 | 3,131,650 | -0.10(-0.40%) |
Sep 20, 2010 | 25.68 | 26.16 | 25.59 | 25.86 | 3,519,526 | +0.30(+1.18%) |
Sep 17, 2010 | 25.55 | 25.57 | 25.06 | 25.55 | 4,707,625 | +0.57(+2.27%) |
Sep 15, 2010 | 24.92 | 25.04 | 24.82 | 24.99 | 2,205,438 | -0.06(-0.23%) |
Sep 14, 2010 | 24.93 | 25.23 | 24.89 | 25.05 | 2,668,194 | +0.10(+0.42%) |
Sep 13, 2010 | 24.71 | 25.01 | 24.62 | 24.94 | 3,272,939 | +0.46(+1.89%) |
Sep 10, 2010 | 24.65 | 24.65 | 24.43 | 24.48 | 2,809,477 | +0.29(+1.19%) |
Sep 09, 2010 | 24.29 | 24.31 | 24.09 | 24.19 | 2,850,599 | +0.16(+0.68%) |
Sep 08, 2010 | 23.63 | 24.07 | 23.63 | 24.03 | 2,169,859 | +0.40(+1.68%) |
Sep 07, 2010 | 24.02 | 24.06 | 23.61 | 23.63 | 501 | -0.48(-2.00%) |
Sep 03, 2010 | 23.70 | 24.12 | 23.64 | 24.11 | 3,267,049 | +0.63(+2.66%) |
Sep 02, 2010 | 23.30 | 23.65 | 23.30 | 23.49 | 552 | +0.16(+0.67%) |
Sep 01, 2010 | 23.12 | 23.64 | 23.12 | 23.33 | 4,015,651 | +0.56(+2.46%) |
Aug 31, 2010 | 22.76 | 22.95 | 22.60 | 22.77 | 56,326 | -0.17(-0.74%) |
Aug 30, 2010 | 23.19 | 23.32 | 22.93 | 22.94 | 1,979,195 | -0.08(-0.34%) |
Aug 27, 2010 | 23.25 | 23.28 | 22.73 | 23.02 | 4,179,871 | -0.14(-0.62%) |
Aug 26, 2010 | 23.16 | 23.40 | 22.95 | 23.16 | 153 | +0.07(+0.28%) |
Aug 25, 2010 | 22.82 | 23.18 | 22.67 | 23.10 | 3,584,152 | +0.08(+0.34%) |
Aug 24, 2010 | 22.98 | 23.27 | 22.85 | 23.02 | 627 | -0.29(-1.26%) |
Aug 23, 2010 | 23.90 | 23.97 | 23.31 | 23.31 | 2,588,878 | -0.44(-1.84%) |
Aug 20, 2010 | 23.50 | 23.79 | 23.39 | 23.75 | 2,739,534 | +0.04(+0.16%) |
Aug 19, 2010 | 23.91 | 23.95 | 23.53 | 23.71 | 627 | -0.36(-1.49%) |
Aug 18, 2010 | 23.86 | 24.28 | 23.80 | 24.07 | 3,304,243 | +0.20(+0.82%) |
Aug 17, 2010 | 23.88 | 24.09 | 23.66 | 23.87 | 2,878,528 | +0.25(+1.08%) |
Aug 16, 2010 | 23.51 | 23.68 | 23.35 | 23.62 | 2,197,936 | -0.07(-0.30%) |
Aug 13, 2010 | 23.69 | 23.89 | 23.62 | 23.69 | 2,367,785 | -0.25(-1.03%) |
Aug 12, 2010 | 23.77 | 24.00 | 23.68 | 23.94 | 3,267,090 | -0.33(-1.34%) |
Aug 11, 2010 | 24.62 | 24.62 | 24.17 | 24.26 | 2,573,431 | -0.83(-3.32%) |
Aug 10, 2010 | 25.10 | 25.17 | 24.88 | 25.10 | 153 | -0.25(-0.98%) |
Aug 09, 2010 | 25.13 | 25.36 | 25.10 | 25.35 | 2,074,947 | +0.34(+1.35%) |
Aug 06, 2010 | 25.01 | 25.21 | 24.68 | 25.01 | 3,770,147 | -0.28(-1.11%) |
Aug 05, 2010 | 24.82 | 25.35 | 24.77 | 25.29 | 3,250,748 | +0.35(+1.41%) |
Aug 04, 2010 | 24.71 | 24.95 | 24.67 | 24.93 | 14,887 | +0.27(+1.08%) |
Aug 03, 2010 | 24.84 | 25.01 | 24.49 | 24.67 | 3,612,726 | -0.08(-0.34%) |