Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.08 | 26.09 | 25.44 | 25.89 | 9,464,515 | -0.48(-1.81%) |
Oct 28, 2010 | 27.94 | 26.84 | 24.67 | 26.37 | 33,119,046 | -1.57(-5.63%) |
Oct 27, 2010 | 27.79 | 29.65 | 27.68 | 27.94 | 11,738,259 | -0.14(-0.48%) |
Oct 25, 2010 | 29.25 | 29.25 | 28.03 | 28.08 | 5,732,609 | -1.20(-4.10%) |
Oct 22, 2010 | 28.90 | 29.37 | 28.88 | 29.28 | 3,170,212 | +0.49(+1.71%) |
Oct 21, 2010 | 28.92 | 29.06 | 28.54 | 28.78 | 4,541,269 | +0.03(+0.12%) |
Oct 20, 2010 | 29.22 | 29.28 | 28.71 | 28.75 | 4,874,845 | -0.45(-1.54%) |
Oct 19, 2010 | 28.94 | 29.91 | 28.75 | 29.20 | 8,233,971 | -0.04(-0.15%) |
Oct 18, 2010 | 29.53 | 29.62 | 29.14 | 29.24 | 4,098,673 | -0.40(-1.35%) |
Oct 15, 2010 | 29.87 | 29.98 | 29.45 | 29.64 | 3,453,986 | -0.02(-0.06%) |
Oct 14, 2010 | 30.08 | 30.31 | 29.34 | 29.66 | 5,132,580 | -0.52(-1.72%) |
Oct 13, 2010 | 29.57 | 30.40 | 29.42 | 30.18 | 7,392,805 | +0.81(+2.75%) |
Oct 12, 2010 | 30.61 | 30.78 | 28.75 | 29.37 | 29,705,594 | +1.17(+4.16%) |
Oct 11, 2010 | 28.14 | 28.38 | 27.92 | 28.20 | 2,830,203 | +0.20(+0.70%) |
Oct 08, 2010 | 28.00 | 28.15 | 27.11 | 28.00 | 3,807,333 | +0.97(+3.59%) |
Oct 07, 2010 | 27.12 | 27.30 | 26.87 | 27.03 | 1,723,973 | +0.09(+0.32%) |
Oct 06, 2010 | 27.32 | 27.40 | 26.84 | 26.95 | 2,692,680 | -0.37(-1.37%) |
Oct 05, 2010 | 27.10 | 27.52 | 26.95 | 27.32 | 3,730,177 | +0.51(+1.90%) |
Oct 04, 2010 | 27.05 | 27.05 | 26.57 | 26.81 | 2,947,609 | -0.50(-1.84%) |
Oct 01, 2010 | 27.31 | 27.50 | 27.03 | 27.31 | 2,875,567 | +0.01(+0.02%) |
Sep 30, 2010 | 27.30 | 27.71 | 27.16 | 27.31 | 5,174 | -0.13(-0.49%) |
Sep 29, 2010 | 27.84 | 27.94 | 27.37 | 27.44 | 70,562 | -0.51(-1.83%) |
Sep 28, 2010 | 26.83 | 27.99 | 26.70 | 27.95 | 5,747,638 | +1.16(+4.35%) |
Sep 27, 2010 | 27.01 | 27.60 | 26.67 | 26.78 | 2,881,580 | -0.59(-2.14%) |
Sep 24, 2010 | 27.38 | 27.52 | 27.18 | 27.37 | 2,829,733 | +0.33(+1.23%) |
Sep 23, 2010 | 27.04 | 27.23 | 26.63 | 27.04 | 416 | +0.10(+0.38%) |
Sep 22, 2010 | 26.88 | 27.12 | 26.78 | 26.94 | 3,357,684 | +0.11(+0.41%) |
Sep 21, 2010 | 27.01 | 27.07 | 26.73 | 26.83 | 4,432,995 | -0.20(-0.72%) |
Sep 20, 2010 | 26.62 | 27.12 | 26.52 | 27.02 | 3,655,563 | +0.60(+2.29%) |
Sep 17, 2010 | 26.42 | 26.73 | 26.42 | 26.42 | 4,237,942 | -0.18(-0.67%) |
Sep 15, 2010 | 25.98 | 26.67 | 25.92 | 26.60 | 3,497,877 | +0.58(+2.22%) |
Sep 14, 2010 | 25.85 | 26.21 | 25.76 | 26.02 | 1,953,229 | +0.15(+0.59%) |
Sep 13, 2010 | 26.18 | 26.21 | 25.81 | 25.87 | 3,446,014 | -0.04(-0.16%) |
Sep 10, 2010 | 26.29 | 26.29 | 25.74 | 25.91 | 1,739,267 | -0.27(-1.04%) |
Sep 09, 2010 | 26.14 | 26.39 | 26.05 | 26.18 | 2,417,650 | +0.31(+1.22%) |
Sep 08, 2010 | 25.48 | 26.04 | 25.48 | 25.87 | 1,928,967 | +0.39(+1.54%) |
Sep 07, 2010 | 25.82 | 25.88 | 25.39 | 25.48 | 537 | -0.41(-1.58%) |
Sep 03, 2010 | 25.77 | 25.97 | 25.59 | 25.88 | 2,098,615 | +0.44(+1.74%) |
Sep 02, 2010 | 25.03 | 25.48 | 24.97 | 25.44 | 3,127,534 | +0.52(+2.08%) |
Sep 01, 2010 | 25.10 | 25.36 | 24.88 | 24.92 | 3,853,085 | +0.18(+0.72%) |
Aug 31, 2010 | 24.71 | 25.02 | 24.42 | 24.74 | 46,619 | +0.13(+0.52%) |
Aug 30, 2010 | 25.14 | 25.21 | 24.61 | 24.62 | 2,181,436 | -0.56(-2.23%) |
Aug 27, 2010 | 25.18 | 25.24 | 24.40 | 25.18 | 2,531,601 | +0.55(+2.24%) |
Aug 26, 2010 | 25.03 | 25.21 | 24.56 | 24.63 | 2,263,354 | -0.34(-1.36%) |
Aug 25, 2010 | 24.97 | 25.03 | 24.56 | 24.97 | 352 | -0.10(-0.41%) |
Aug 24, 2010 | 24.95 | 25.20 | 24.80 | 25.07 | 671 | -0.26(-1.04%) |
Aug 23, 2010 | 24.84 | 25.62 | 24.84 | 25.33 | 4,076,411 | +0.67(+2.72%) |
Aug 20, 2010 | 24.83 | 24.93 | 24.48 | 24.66 | 2,640,037 | -0.37(-1.49%) |
Aug 19, 2010 | 25.24 | 25.24 | 24.84 | 25.03 | 671 | -0.35(-1.37%) |
Aug 18, 2010 | 25.44 | 25.70 | 25.13 | 25.38 | 2,470,716 | -0.08(-0.30%) |
Aug 17, 2010 | 25.30 | 25.63 | 25.09 | 25.46 | 3,297,732 | +0.39(+1.56%) |
Aug 16, 2010 | 24.85 | 25.10 | 24.63 | 25.07 | 3,457,278 | +0.07(+0.27%) |
Aug 13, 2010 | 25.00 | 25.26 | 24.91 | 25.00 | 2,676,474 | -0.06(-0.24%) |
Aug 12, 2010 | 24.84 | 25.09 | 24.50 | 25.06 | 3,398,253 | -0.13(-0.54%) |
Aug 11, 2010 | 25.86 | 26.04 | 25.10 | 25.19 | 541 | -1.02(-3.90%) |
Aug 10, 2010 | 26.05 | 26.41 | 25.87 | 26.22 | 4,100,580 | -0.03(-0.13%) |
Aug 09, 2010 | 26.36 | 26.55 | 26.19 | 26.25 | 2,774,071 | -0.01(-0.03%) |
Aug 06, 2010 | 26.26 | 26.26 | 25.73 | 26.26 | 5,990,660 | +0.04(+0.16%) |
Aug 05, 2010 | 26.45 | 26.63 | 26.18 | 26.22 | 3,855,601 | -0.35(-1.30%) |
Aug 04, 2010 | 26.54 | 26.66 | 26.38 | 26.56 | 3,232,865 | +0.03(+0.10%) |
Aug 03, 2010 | 26.82 | 26.82 | 26.46 | 26.54 | 3,044,395 | -0.33(-1.23%) |