Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.15 | 28.42 | 28.15 | 28.32 | 268,823 | +0.09(+0.31%) |
Oct 28, 2010 | 28.56 | 28.67 | 28.13 | 28.23 | 246,294 | -0.13(-0.45%) |
Oct 27, 2010 | 28.30 | 28.48 | 28.02 | 28.36 | 228,154 | -0.21(-0.74%) |
Oct 25, 2010 | 28.69 | 28.90 | 28.51 | 28.57 | 283,879 | +0.15(+0.54%) |
Oct 22, 2010 | 28.40 | 28.51 | 28.31 | 28.42 | 278,424 | +0.07(+0.23%) |
Oct 21, 2010 | 28.62 | 28.82 | 28.00 | 28.35 | 446,258 | -0.09(-0.32%) |
Oct 20, 2010 | 28.30 | 28.62 | 28.24 | 28.44 | 462,833 | +0.25(+0.87%) |
Oct 19, 2010 | 28.37 | 28.72 | 28.02 | 28.20 | 391,512 | -0.50(-1.74%) |
Oct 18, 2010 | 28.48 | 28.75 | 28.43 | 28.70 | 226,772 | +0.25(+0.88%) |
Oct 15, 2010 | 28.83 | 28.83 | 28.29 | 28.45 | 400,195 | -0.10(-0.34%) |
Oct 14, 2010 | 28.57 | 28.68 | 28.26 | 28.55 | 311,805 | +0.01(+0.02%) |
Oct 13, 2010 | 28.27 | 28.76 | 28.16 | 28.54 | 270,494 | +0.43(+1.52%) |
Oct 12, 2010 | 27.91 | 28.20 | 27.68 | 28.11 | 217,624 | +0.07(+0.27%) |
Oct 11, 2010 | 28.07 | 28.28 | 27.99 | 28.04 | 280,417 | -0.01(-0.05%) |
Oct 08, 2010 | 28.05 | 28.19 | 27.60 | 28.05 | 181,609 | +0.35(+1.28%) |
Oct 07, 2010 | 27.90 | 27.91 | 27.50 | 27.70 | 172,650 | -0.05(-0.17%) |
Oct 06, 2010 | 27.82 | 27.88 | 27.58 | 27.74 | 1,221,433 | -0.05(-0.17%) |
Oct 05, 2010 | 27.28 | 27.85 | 27.10 | 27.79 | 1,177,778 | +0.78(+2.89%) |
Oct 04, 2010 | 27.34 | 27.47 | 26.81 | 27.01 | 1,231,359 | -0.34(-1.23%) |
Oct 01, 2010 | 27.35 | 27.50 | 27.11 | 27.35 | 2,979,475 | +0.13(+0.47%) |
Sep 30, 2010 | 27.55 | 27.66 | 27.03 | 27.22 | 516,266 | -0.09(-0.32%) |
Sep 29, 2010 | 27.14 | 27.45 | 27.10 | 27.31 | 178,236 | +0.10(+0.35%) |
Sep 28, 2010 | 27.06 | 27.27 | 26.57 | 27.21 | 250,722 | +0.23(+0.84%) |
Sep 27, 2010 | 27.11 | 27.15 | 26.85 | 26.99 | 192,891 | -0.10(-0.37%) |
Sep 24, 2010 | 26.58 | 27.11 | 26.54 | 27.09 | 241,786 | +0.82(+3.11%) |
Sep 23, 2010 | 26.44 | 26.81 | 26.22 | 26.27 | 154,303 | -0.39(-1.48%) |
Sep 22, 2010 | 26.91 | 27.12 | 26.47 | 26.66 | 254,478 | -0.34(-1.26%) |
Sep 21, 2010 | 27.23 | 27.37 | 26.98 | 27.00 | 493,881 | -0.21(-0.76%) |
Sep 20, 2010 | 26.56 | 27.25 | 26.36 | 27.21 | 254,991 | +0.76(+2.86%) |
Sep 17, 2010 | 26.45 | 26.60 | 26.08 | 26.45 | 131,513 | -0.16(-0.61%) |
Sep 15, 2010 | 26.41 | 26.69 | 26.23 | 26.61 | 255,320 | +0.14(+0.53%) |
Sep 14, 2010 | 26.60 | 26.75 | 26.44 | 26.48 | 241,904 | -0.16(-0.59%) |
Sep 13, 2010 | 26.32 | 26.72 | 26.26 | 26.63 | 307,517 | +0.62(+2.37%) |
Sep 10, 2010 | 26.03 | 26.21 | 25.88 | 26.02 | 141,763 | +0.08(+0.32%) |
Sep 09, 2010 | 26.29 | 26.30 | 25.76 | 25.93 | 204,512 | +0.04(+0.15%) |
Sep 08, 2010 | 25.84 | 26.13 | 25.79 | 25.89 | 175,118 | +0.15(+0.60%) |
Sep 07, 2010 | 26.23 | 26.23 | 25.69 | 25.74 | 319,057 | -0.53(-2.01%) |
Sep 03, 2010 | 26.15 | 26.36 | 25.99 | 26.27 | 231,975 | +0.46(+1.78%) |
Sep 02, 2010 | 25.61 | 25.88 | 25.49 | 25.81 | 203,876 | +0.24(+0.96%) |
Sep 01, 2010 | 25.07 | 25.58 | 24.91 | 25.57 | 426,591 | +0.99(+4.02%) |
Aug 31, 2010 | 24.53 | 24.87 | 24.35 | 24.58 | 600,127 | -0.04(-0.16%) |
Aug 30, 2010 | 25.08 | 25.17 | 24.60 | 24.62 | 351,269 | -0.56(-2.22%) |
Aug 27, 2010 | 25.18 | 25.22 | 24.35 | 25.18 | 537,118 | +0.62(+2.53%) |
Aug 26, 2010 | 24.80 | 25.02 | 24.47 | 24.56 | 309,635 | -0.17(-0.71%) |
Aug 25, 2010 | 24.18 | 24.79 | 24.04 | 24.73 | 316,932 | +0.33(+1.36%) |
Aug 24, 2010 | 24.15 | 24.61 | 23.96 | 24.40 | 409,223 | -0.19(-0.78%) |
Aug 23, 2010 | 25.19 | 25.26 | 24.58 | 24.59 | 479,310 | -0.35(-1.40%) |
Aug 20, 2010 | 24.88 | 24.97 | 24.54 | 24.94 | 138,481 | -0.03(-0.14%) |
Aug 19, 2010 | 25.59 | 25.64 | 24.88 | 24.98 | 178,790 | -0.73(-2.84%) |
Aug 18, 2010 | 25.62 | 25.96 | 25.33 | 25.71 | 535,974 | +0.10(+0.41%) |
Aug 17, 2010 | 25.45 | 25.82 | 25.32 | 25.60 | 163,137 | +0.45(+1.81%) |
Aug 16, 2010 | 24.87 | 25.31 | 24.71 | 25.15 | 235,582 | +0.15(+0.59%) |
Aug 13, 2010 | 25.00 | 25.27 | 24.98 | 25.00 | 293,671 | -0.35(-1.36%) |
Aug 12, 2010 | 24.95 | 25.45 | 24.92 | 25.34 | 601,230 | -0.11(-0.45%) |
Aug 11, 2010 | 25.94 | 25.96 | 25.40 | 25.46 | 432,546 | -1.22(-4.59%) |
Aug 10, 2010 | 26.68 | 26.84 | 26.28 | 26.68 | 1,601 | -0.31(-1.15%) |
Aug 09, 2010 | 26.82 | 27.08 | 26.70 | 26.99 | 586,595 | +0.34(+1.26%) |
Aug 06, 2010 | 26.65 | 26.77 | 26.12 | 26.65 | 420,909 | -0.24(-0.88%) |
Aug 05, 2010 | 27.07 | 27.14 | 26.84 | 26.89 | 378,459 | -0.34(-1.24%) |
Aug 04, 2010 | 27.09 | 27.30 | 27.03 | 27.23 | 507,672 | +0.31(+1.17%) |
Aug 03, 2010 | 27.00 | 27.31 | 26.70 | 26.91 | 922,730 | -0.24(-0.87%) |