Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.55 | 27.88 | 27.06 | 27.09 | 4,993,423 | -0.44(-1.61%) |
Oct 28, 2010 | 27.58 | 27.81 | 27.29 | 27.54 | 3,069,448 | +0.15(+0.56%) |
Oct 27, 2010 | 27.70 | 27.93 | 27.31 | 27.39 | 4,280,206 | -0.99(-3.49%) |
Oct 25, 2010 | 28.64 | 28.85 | 28.33 | 28.37 | 3,250,907 | +0.06(+0.22%) |
Oct 22, 2010 | 28.48 | 28.64 | 28.20 | 28.31 | 3,197,037 | -0.17(-0.61%) |
Oct 21, 2010 | 28.47 | 28.58 | 28.14 | 28.48 | 2,798,535 | +0.05(+0.19%) |
Oct 20, 2010 | 28.21 | 28.69 | 28.17 | 28.43 | 3,718,769 | +0.39(+1.39%) |
Oct 19, 2010 | 28.61 | 28.72 | 27.88 | 28.04 | 4,388,691 | -0.99(-3.41%) |
Oct 18, 2010 | 28.76 | 29.04 | 28.53 | 29.03 | 3,833,358 | +0.23(+0.79%) |
Oct 15, 2010 | 28.91 | 29.09 | 28.62 | 28.80 | 4,235,029 | +0.15(+0.51%) |
Oct 14, 2010 | 28.69 | 29.41 | 28.49 | 28.66 | 3,882,670 | -0.08(-0.28%) |
Oct 13, 2010 | 28.35 | 29.01 | 28.13 | 28.74 | 4,316,221 | +0.60(+2.13%) |
Oct 12, 2010 | 27.90 | 28.26 | 27.70 | 28.14 | 2,472,393 | +0.10(+0.36%) |
Oct 11, 2010 | 27.84 | 28.21 | 27.78 | 28.04 | 2,462,331 | +0.19(+0.68%) |
Oct 08, 2010 | 27.85 | 28.17 | 27.58 | 27.85 | 2,650,795 | +0.01(+0.03%) |
Oct 07, 2010 | 27.65 | 28.02 | 27.57 | 27.84 | 4,755,923 | +0.27(+0.99%) |
Oct 06, 2010 | 28.10 | 28.36 | 27.38 | 27.57 | 3,506,265 | -0.36(-1.28%) |
Oct 05, 2010 | 27.90 | 28.23 | 27.70 | 27.93 | 3,536,026 | +0.25(+0.90%) |
Oct 04, 2010 | 28.21 | 28.33 | 27.60 | 27.68 | 2,608,174 | -0.64(-2.24%) |
Oct 01, 2010 | 28.31 | 28.76 | 27.94 | 28.31 | 3,288,083 | -0.38(-1.31%) |
Sep 30, 2010 | 28.68 | 28.89 | 28.38 | 28.69 | 7,383 | +0.40(+1.42%) |
Sep 29, 2010 | 28.17 | 28.32 | 27.87 | 28.28 | 417 | -0.08(-0.29%) |
Sep 28, 2010 | 28.11 | 28.40 | 27.94 | 28.37 | 3,827,652 | +0.41(+1.46%) |
Sep 27, 2010 | 28.03 | 28.24 | 27.96 | 27.96 | 3,743,150 | -0.12(-0.42%) |
Sep 24, 2010 | 28.08 | 28.17 | 27.94 | 28.07 | 4,934,534 | +0.28(+1.01%) |
Sep 23, 2010 | 27.79 | 28.11 | 27.58 | 27.79 | 5,689,413 | -0.14(-0.49%) |
Sep 22, 2010 | 28.04 | 28.18 | 27.84 | 27.93 | 6,023,513 | -0.24(-0.87%) |
Sep 21, 2010 | 27.68 | 28.53 | 27.65 | 28.17 | 5,648,076 | +0.47(+1.70%) |
Sep 20, 2010 | 27.12 | 27.81 | 27.06 | 27.70 | 3,993,972 | +0.74(+2.76%) |
Sep 17, 2010 | 26.96 | 27.77 | 26.82 | 26.96 | 7,091,621 | -0.58(-2.11%) |
Sep 15, 2010 | 27.56 | 27.68 | 27.09 | 27.54 | 4,694,931 | -0.14(-0.49%) |
Sep 14, 2010 | 27.49 | 27.86 | 27.35 | 27.68 | 3,875,888 | +0.05(+0.20%) |
Sep 13, 2010 | 27.38 | 27.85 | 27.36 | 27.62 | 5,830,083 | +0.46(+1.70%) |
Sep 10, 2010 | 26.81 | 27.30 | 26.53 | 27.16 | 4,005,799 | +0.43(+1.60%) |
Sep 09, 2010 | 26.68 | 27.03 | 26.58 | 26.73 | 4,607,895 | +0.35(+1.34%) |
Sep 08, 2010 | 25.91 | 26.39 | 25.91 | 26.38 | 1,102 | +0.45(+1.75%) |
Sep 07, 2010 | 25.99 | 26.17 | 25.73 | 25.92 | 1,499 | -0.17(-0.66%) |
Sep 03, 2010 | 26.00 | 26.24 | 25.93 | 26.10 | 4,090,569 | +0.32(+1.23%) |
Sep 02, 2010 | 25.45 | 25.78 | 25.11 | 25.78 | 219 | +0.44(+1.75%) |
Sep 01, 2010 | 24.55 | 25.35 | 24.43 | 25.33 | 5,132,550 | +1.08(+4.45%) |
Aug 31, 2010 | 24.22 | 24.68 | 23.97 | 24.25 | 39,116 | -0.14(-0.56%) |
Aug 30, 2010 | 24.79 | 24.94 | 24.38 | 24.39 | 2,595,834 | -0.41(-1.65%) |
Aug 27, 2010 | 24.72 | 24.84 | 24.03 | 24.80 | 2,788,234 | +0.13(+0.51%) |
Aug 26, 2010 | 24.67 | 24.83 | 24.29 | 24.67 | 881 | +0.13(+0.52%) |
Aug 25, 2010 | 24.07 | 24.70 | 24.00 | 24.55 | 4,000,635 | +0.33(+1.35%) |
Aug 24, 2010 | 24.38 | 24.52 | 24.05 | 24.22 | 1,726 | -0.42(-1.69%) |
Aug 23, 2010 | 24.71 | 24.97 | 24.60 | 24.64 | 3,079,869 | +0.04(+0.15%) |
Aug 20, 2010 | 24.58 | 24.83 | 24.48 | 24.60 | 3,322,708 | -0.13(-0.51%) |
Aug 19, 2010 | 25.60 | 25.61 | 24.71 | 24.73 | 624 | -0.99(-3.85%) |
Aug 18, 2010 | 25.45 | 25.95 | 25.18 | 25.72 | 4,169,083 | +0.21(+0.82%) |
Aug 17, 2010 | 25.50 | 25.72 | 25.23 | 25.51 | 2,667,016 | +0.23(+0.90%) |
Aug 16, 2010 | 25.23 | 25.40 | 25.00 | 25.28 | 2,666,121 | -0.25(-1.00%) |
Aug 13, 2010 | 25.53 | 25.64 | 25.23 | 25.53 | 2,759,119 | +0.04(+0.14%) |
Aug 12, 2010 | 25.48 | 25.79 | 25.29 | 25.50 | 3,732,226 | -0.16(-0.64%) |
Aug 11, 2010 | 26.64 | 26.64 | 25.31 | 25.66 | 8,012,893 | -1.28(-4.75%) |
Aug 10, 2010 | 26.93 | 26.94 | 26.57 | 26.94 | 2,755 | -0.05(-0.17%) |
Aug 09, 2010 | 27.32 | 27.58 | 26.98 | 26.99 | 4,202,079 | -0.30(-1.10%) |
Aug 06, 2010 | 27.29 | 27.40 | 26.37 | 27.29 | 7,310,327 | +0.59(+2.21%) |
Aug 05, 2010 | 26.11 | 26.70 | 25.97 | 26.70 | 4,311,152 | +0.44(+1.66%) |
Aug 04, 2010 | 25.83 | 26.34 | 25.77 | 26.26 | 871 | +0.44(+1.72%) |
Aug 03, 2010 | 25.82 | 26.41 | 25.67 | 25.82 | 7,624,525 | -0.05(-0.18%) |