Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.83 | 27.97 | 27.71 | 27.92 | 5,459,278 | +0.05(+0.19%) |
Oct 28, 2010 | 28.00 | 28.09 | 27.74 | 27.87 | 7,180,924 | +0.03(+0.09%) |
Oct 27, 2010 | 27.64 | 27.88 | 27.25 | 27.84 | 7,976,770 | -0.14(-0.51%) |
Oct 25, 2010 | 27.98 | 28.48 | 27.92 | 27.98 | 8,225,692 | +0.22(+0.80%) |
Oct 22, 2010 | 27.53 | 27.80 | 27.38 | 27.76 | 5,195,166 | +0.25(+0.90%) |
Oct 21, 2010 | 27.57 | 27.86 | 27.25 | 27.51 | 7,742,583 | +0.05(+0.19%) |
Oct 20, 2010 | 27.30 | 27.86 | 27.30 | 27.46 | 8,576,243 | +0.16(+0.59%) |
Oct 19, 2010 | 27.23 | 27.80 | 27.14 | 27.30 | 12,590,675 | -0.32(-1.18%) |
Oct 18, 2010 | 27.33 | 27.64 | 27.09 | 27.62 | 7,865,589 | +0.25(+0.90%) |
Oct 15, 2010 | 26.86 | 27.51 | 26.63 | 27.38 | 13,458,843 | +0.76(+2.86%) |
Oct 14, 2010 | 26.64 | 26.66 | 26.37 | 26.62 | 8,470,518 | -0.03(-0.12%) |
Oct 13, 2010 | 26.59 | 27.27 | 26.59 | 26.65 | 10,815,952 | +0.19(+0.74%) |
Oct 12, 2010 | 26.44 | 26.62 | 26.13 | 26.46 | 8,237,328 | -0.08(-0.32%) |
Oct 11, 2010 | 26.78 | 26.89 | 26.44 | 26.54 | 5,375,018 | -0.15(-0.56%) |
Oct 08, 2010 | 26.69 | 26.82 | 26.06 | 26.69 | 10,253,094 | -0.06(-0.24%) |
Oct 07, 2010 | 26.62 | 26.85 | 26.44 | 26.75 | 5,493,431 | +0.24(+0.91%) |
Oct 06, 2010 | 26.58 | 26.74 | 26.14 | 26.51 | 7,772,629 | -0.04(-0.15%) |
Oct 05, 2010 | 26.37 | 26.79 | 26.22 | 26.55 | 9,880,474 | +0.41(+1.57%) |
Oct 04, 2010 | 26.36 | 26.39 | 25.79 | 26.14 | 11,852,501 | -0.33(-1.25%) |
Oct 01, 2010 | 26.48 | 26.79 | 25.83 | 26.48 | 13,810,714 | +0.05(+0.19%) |
Sep 30, 2010 | 26.42 | 26.67 | 26.22 | 26.43 | 12,648,230 | +0.30(+1.15%) |
Sep 29, 2010 | 25.96 | 26.31 | 25.76 | 26.13 | 8,668,801 | +0.12(+0.47%) |
Sep 28, 2010 | 25.70 | 26.06 | 25.14 | 26.00 | 309 | +0.48(+1.88%) |
Sep 27, 2010 | 26.15 | 26.19 | 25.50 | 25.52 | 8,768,049 | -0.10(-0.40%) |
Sep 24, 2010 | 25.36 | 25.81 | 25.36 | 25.63 | 7,964,307 | +0.63(+2.51%) |
Sep 23, 2010 | 25.00 | 25.40 | 24.43 | 25.00 | 440 | +0.21(+0.86%) |
Sep 22, 2010 | 24.55 | 24.97 | 24.53 | 24.79 | 8,085,330 | +0.16(+0.66%) |
Sep 21, 2010 | 24.88 | 24.94 | 24.46 | 24.62 | 1,236 | -0.17(-0.70%) |
Sep 20, 2010 | 24.45 | 24.90 | 24.18 | 24.80 | 12,340,997 | +0.76(+3.14%) |
Sep 17, 2010 | 24.04 | 24.07 | 23.68 | 24.04 | 8,146,463 | +0.25(+1.07%) |
Sep 15, 2010 | 23.72 | 23.89 | 23.43 | 23.79 | 154 | +0.02(+0.08%) |
Sep 14, 2010 | 24.11 | 24.26 | 23.62 | 23.77 | 6,344 | +1.35(+6.00%) |
Sep 13, 2010 | 22.14 | 22.56 | 22.14 | 22.42 | 12,449,822 | +0.50(+2.27%) |
Sep 10, 2010 | 21.70 | 22.02 | 21.68 | 21.93 | 9,384,603 | +0.21(+0.95%) |
Sep 09, 2010 | 21.96 | 22.13 | 21.50 | 21.72 | 772 | +0.01(+0.06%) |
Sep 08, 2010 | 21.61 | 21.89 | 21.45 | 21.71 | 13,728,978 | -0.10(-0.45%) |
Sep 07, 2010 | 22.13 | 22.42 | 21.80 | 21.80 | 567 | -0.44(-1.98%) |
Sep 03, 2010 | 21.93 | 22.44 | 21.84 | 22.24 | 9,907,371 | +0.59(+2.72%) |
Sep 02, 2010 | 21.17 | 21.71 | 21.03 | 21.65 | 332 | +0.52(+2.45%) |
Sep 01, 2010 | 20.57 | 21.16 | 20.56 | 21.14 | 8,351,224 | +0.80(+3.95%) |
Aug 31, 2010 | 20.32 | 20.84 | 20.27 | 20.33 | 84,322 | -0.06(-0.32%) |
Aug 30, 2010 | 20.64 | 20.67 | 20.39 | 20.40 | 8,014,010 | +0.12(+0.61%) |
Aug 27, 2010 | 20.64 | 20.88 | 20.00 | 20.28 | 11,712,846 | -0.48(-2.31%) |
Aug 26, 2010 | 21.00 | 21.19 | 20.64 | 20.75 | 7,360,156 | -0.27(-1.26%) |
Aug 25, 2010 | 20.28 | 21.15 | 20.22 | 21.02 | 8,486,765 | +0.52(+2.53%) |
Aug 24, 2010 | 20.71 | 20.89 | 20.31 | 20.50 | 1,637 | -0.35(-1.68%) |
Aug 23, 2010 | 21.16 | 21.33 | 20.79 | 20.85 | 5,874,397 | -0.18(-0.86%) |
Aug 20, 2010 | 20.97 | 21.08 | 20.74 | 21.03 | 7,662,396 | -0.10(-0.49%) |
Aug 19, 2010 | 21.41 | 21.60 | 21.03 | 21.14 | 710 | -0.34(-1.57%) |
Aug 18, 2010 | 21.30 | 21.58 | 21.21 | 21.47 | 309 | +0.18(+0.85%) |
Aug 17, 2010 | 21.59 | 21.61 | 21.21 | 21.29 | 1,854 | -0.10(-0.45%) |
Aug 16, 2010 | 21.34 | 21.53 | 21.10 | 21.39 | 6,515,016 | -0.06(-0.27%) |
Aug 13, 2010 | 21.45 | 21.71 | 21.41 | 21.45 | 5,703,803 | -0.19(-0.87%) |
Aug 12, 2010 | 21.34 | 21.82 | 21.23 | 21.63 | 8,581,827 | +0.09(+0.42%) |
Aug 11, 2010 | 22.07 | 22.07 | 21.51 | 21.54 | 3,195 | -0.83(-3.70%) |
Aug 10, 2010 | 22.51 | 22.57 | 22.14 | 22.37 | 9,733,157 | -0.65(-2.84%) |
Aug 09, 2010 | 22.71 | 23.07 | 22.70 | 23.03 | 6,235,840 | +0.43(+1.92%) |
Aug 06, 2010 | 22.59 | 22.72 | 22.33 | 22.59 | 8,245,100 | -0.14(-0.63%) |
Aug 05, 2010 | 22.70 | 23.01 | 22.30 | 22.73 | 9,506,549 | -0.02(-0.09%) |
Aug 04, 2010 | 22.71 | 22.93 | 22.52 | 22.75 | 8,838,887 | +0.17(+0.75%) |
Aug 03, 2010 | 23.17 | 23.19 | 22.51 | 22.59 | 1,545 | -0.61(-2.62%) |