Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.12 | 23.32 | 22.68 | 23.25 | 13,087,060 | -0.09(-0.39%) |
Oct 28, 2010 | 23.44 | 23.63 | 23.15 | 23.34 | 4,407,944 | +0.16(+0.69%) |
Oct 27, 2010 | 23.13 | 23.19 | 22.83 | 23.18 | 5,444,489 | -0.34(-1.45%) |
Oct 25, 2010 | 23.53 | 23.75 | 23.46 | 23.53 | 4,990,781 | +0.12(+0.51%) |
Oct 22, 2010 | 23.32 | 23.52 | 23.17 | 23.41 | 3,315,865 | +0.08(+0.33%) |
Oct 21, 2010 | 23.34 | 23.53 | 23.20 | 23.33 | 3,830,933 | +0.00(+0.00%) |
Oct 20, 2010 | 23.08 | 23.42 | 23.04 | 23.33 | 7,821,318 | +0.33(+1.43%) |
Oct 19, 2010 | 23.27 | 23.27 | 22.92 | 23.00 | 5,620,103 | -0.44(-1.88%) |
Oct 18, 2010 | 23.27 | 23.46 | 23.09 | 23.44 | 5,828,215 | +0.22(+0.96%) |
Oct 15, 2010 | 23.38 | 23.38 | 23.01 | 23.22 | 6,570,565 | -0.01(-0.03%) |
Oct 14, 2010 | 23.24 | 23.27 | 23.07 | 23.23 | 5,066,807 | +0.04(+0.18%) |
Oct 13, 2010 | 23.14 | 23.32 | 23.05 | 23.18 | 8,873,578 | +0.36(+1.56%) |
Oct 12, 2010 | 22.65 | 22.88 | 22.47 | 22.83 | 5,161,216 | +0.10(+0.46%) |
Oct 11, 2010 | 22.77 | 22.85 | 22.44 | 22.72 | 7,346,986 | -0.21(-0.91%) |
Oct 08, 2010 | 22.93 | 23.38 | 22.93 | 22.93 | 10,306,173 | +0.09(+0.40%) |
Oct 07, 2010 | 22.65 | 22.86 | 22.54 | 22.84 | 37,947 | +0.30(+1.33%) |
Oct 06, 2010 | 22.63 | 22.79 | 22.49 | 22.54 | 5,532,701 | -0.06(-0.25%) |
Oct 05, 2010 | 22.19 | 22.65 | 22.19 | 22.60 | 103,731 | +0.54(+2.44%) |
Oct 04, 2010 | 22.28 | 22.36 | 21.94 | 22.06 | 7,277,881 | -0.22(-0.97%) |
Oct 01, 2010 | 22.28 | 22.29 | 21.89 | 22.28 | 9,474,047 | +0.00(+0.01%) |
Sep 30, 2010 | 22.28 | 22.89 | 22.16 | 22.27 | 86,617 | -0.46(-2.01%) |
Sep 29, 2010 | 22.93 | 23.01 | 22.70 | 22.73 | 68,863 | -0.22(-0.97%) |
Sep 28, 2010 | 22.87 | 22.97 | 22.53 | 22.95 | 69,403 | +0.17(+0.77%) |
Sep 27, 2010 | 22.65 | 22.86 | 22.51 | 22.78 | 9,614,877 | +0.26(+1.15%) |
Sep 24, 2010 | 23.22 | 23.27 | 22.34 | 22.52 | 14,783,727 | -0.52(-2.24%) |
Sep 23, 2010 | 23.04 | 23.22 | 22.86 | 23.04 | 5,387,962 | -0.27(-1.14%) |
Sep 22, 2010 | 23.00 | 23.41 | 22.97 | 23.30 | 7,406,380 | +0.38(+1.64%) |
Sep 21, 2010 | 23.20 | 23.25 | 22.77 | 22.93 | 11,431 | -0.07(-0.30%) |
Sep 20, 2010 | 22.75 | 23.03 | 22.61 | 23.00 | 5,216,615 | +0.40(+1.76%) |
Sep 17, 2010 | 22.60 | 23.34 | 22.59 | 22.60 | 12,857,224 | -0.11(-0.49%) |
Sep 15, 2010 | 22.45 | 22.74 | 22.41 | 22.71 | 6,030,251 | +0.27(+1.18%) |
Sep 14, 2010 | 22.76 | 22.81 | 22.44 | 22.44 | 102,974 | -0.36(-1.59%) |
Sep 13, 2010 | 22.92 | 23.14 | 22.81 | 22.81 | 7,585,455 | -0.03(-0.12%) |
Sep 10, 2010 | 22.56 | 22.85 | 22.49 | 22.83 | 8,750,773 | +0.61(+2.73%) |
Sep 09, 2010 | 22.46 | 22.46 | 22.12 | 22.23 | 8,133 | -0.07(-0.31%) |
Sep 08, 2010 | 21.91 | 22.47 | 21.91 | 22.30 | 137,989 | +0.39(+1.78%) |
Sep 07, 2010 | 22.21 | 22.33 | 21.89 | 21.91 | 13,148 | -0.43(-1.91%) |
Sep 03, 2010 | 22.21 | 22.33 | 22.04 | 22.33 | 5,984,891 | +0.32(+1.46%) |
Sep 02, 2010 | 21.87 | 22.10 | 21.80 | 22.01 | 50,400 | +0.13(+0.61%) |
Sep 01, 2010 | 21.81 | 22.29 | 21.75 | 21.88 | 8,441,606 | +0.34(+1.59%) |
Aug 31, 2010 | 21.50 | 21.56 | 21.17 | 21.54 | 136,753 | +0.18(+0.86%) |
Aug 30, 2010 | 21.27 | 21.56 | 21.05 | 21.35 | 5,654,798 | +0.05(+0.22%) |
Aug 27, 2010 | 21.30 | 21.38 | 20.84 | 21.31 | 8,587,164 | +0.17(+0.81%) |
Aug 26, 2010 | 21.14 | 21.24 | 20.89 | 21.14 | 67,854 | +0.12(+0.58%) |
Aug 25, 2010 | 20.76 | 21.03 | 20.69 | 21.01 | 9,613 | +0.16(+0.77%) |
Aug 24, 2010 | 20.90 | 21.01 | 20.77 | 20.85 | 96,075 | -0.31(-1.48%) |
Aug 23, 2010 | 21.47 | 21.63 | 21.15 | 21.17 | 5,635,917 | -0.13(-0.62%) |
Aug 20, 2010 | 21.06 | 21.45 | 21.03 | 21.30 | 8,151,111 | +0.20(+0.96%) |
Aug 19, 2010 | 21.47 | 21.54 | 21.09 | 21.10 | 102,805 | -0.34(-1.56%) |
Aug 18, 2010 | 21.63 | 21.70 | 21.34 | 21.43 | 96,217 | -0.05(-0.23%) |
Aug 17, 2010 | 21.23 | 21.61 | 20.99 | 21.48 | 143,004 | +0.62(+2.98%) |
Aug 16, 2010 | 20.76 | 21.00 | 20.62 | 20.86 | 7,292,691 | -0.01(-0.03%) |
Aug 13, 2010 | 20.87 | 21.37 | 20.83 | 20.87 | 8,672,354 | -0.38(-1.80%) |
Aug 12, 2010 | 20.59 | 21.26 | 20.55 | 21.25 | 9,128,523 | +0.53(+2.55%) |
Aug 11, 2010 | 20.85 | 21.03 | 20.69 | 20.72 | 3,273 | -0.56(-2.61%) |
Aug 10, 2010 | 21.01 | 21.38 | 21.00 | 21.28 | 20,531 | +0.01(+0.03%) |
Aug 09, 2010 | 20.90 | 21.28 | 20.71 | 21.27 | 9,490,717 | +0.31(+1.49%) |
Aug 06, 2010 | 20.96 | 21.51 | 20.81 | 20.96 | 18,482,838 | -0.05(-0.23%) |
Aug 05, 2010 | 19.97 | 21.11 | 19.97 | 21.01 | 24,663,398 | +1.14(+5.73%) |
Aug 04, 2010 | 19.80 | 19.96 | 19.62 | 19.87 | 50,840 | +0.08(+0.42%) |
Aug 03, 2010 | 19.86 | 20.26 | 19.73 | 19.78 | 120,709 | +0.12(+0.60%) |