Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 30.02 | 30.45 | 29.97 | 30.43 | 809,059 | +0.17(+0.56%) |
Oct 28, 2010 | 30.18 | 30.32 | 29.76 | 30.26 | 694,841 | +0.53(+1.78%) |
Oct 27, 2010 | 29.86 | 29.96 | 29.46 | 29.73 | 1,103,821 | -0.83(-2.72%) |
Oct 25, 2010 | 30.50 | 30.80 | 30.40 | 30.56 | 1,166,351 | +0.32(+1.06%) |
Oct 22, 2010 | 29.93 | 30.43 | 29.82 | 30.24 | 970,124 | +0.36(+1.20%) |
Oct 21, 2010 | 29.93 | 30.37 | 29.60 | 29.88 | 2,375,812 | -0.66(-2.16%) |
Oct 20, 2010 | 29.74 | 30.82 | 30.15 | 30.54 | 2,038,166 | +0.80(+2.69%) |
Oct 19, 2010 | 29.73 | 30.05 | 29.51 | 29.74 | 1,333,980 | -0.58(-1.91%) |
Oct 18, 2010 | 30.22 | 30.38 | 29.86 | 30.32 | 965,772 | -0.13(-0.43%) |
Oct 15, 2010 | 30.98 | 31.03 | 30.27 | 30.45 | 1,359,165 | -0.27(-0.88%) |
Oct 14, 2010 | 30.87 | 31.00 | 30.50 | 30.72 | 1,397,806 | +0.55(+1.82%) |
Oct 13, 2010 | 30.33 | 30.43 | 29.95 | 30.17 | 1,427,946 | +0.67(+2.27%) |
Oct 12, 2010 | 28.77 | 29.72 | 28.64 | 29.50 | 1,787,698 | +0.40(+1.37%) |
Oct 11, 2010 | 29.34 | 29.42 | 29.00 | 29.10 | 898,685 | -0.35(-1.19%) |
Oct 08, 2010 | 29.45 | 29.68 | 28.87 | 29.45 | 1,470,360 | +0.01(+0.03%) |
Oct 07, 2010 | 29.74 | 29.92 | 29.12 | 29.44 | 1,209,506 | -0.44(-1.47%) |
Oct 06, 2010 | 29.60 | 29.98 | 29.54 | 29.88 | 1,166,032 | +0.49(+1.67%) |
Oct 05, 2010 | 29.07 | 29.64 | 28.92 | 29.39 | 1,015,266 | +0.69(+2.40%) |
Oct 04, 2010 | 29.02 | 29.15 | 28.51 | 28.70 | 949,465 | -0.56(-1.91%) |
Oct 01, 2010 | 29.26 | 29.45 | 28.74 | 29.26 | 1,195,044 | +0.27(+0.93%) |
Sep 30, 2010 | 29.00 | 29.43 | 28.52 | 28.99 | 400 | +0.49(+1.72%) |
Sep 29, 2010 | 28.07 | 28.77 | 28.03 | 28.50 | 1,526,868 | +0.67(+2.41%) |
Sep 28, 2010 | 27.54 | 28.00 | 27.16 | 27.83 | 1,335,343 | -0.17(-0.61%) |
Sep 27, 2010 | 28.16 | 28.25 | 27.86 | 28.00 | 1,097,132 | -0.30(-1.06%) |
Sep 24, 2010 | 27.92 | 28.40 | 27.78 | 28.30 | 1,059,917 | +0.79(+2.87%) |
Sep 23, 2010 | 27.44 | 28.10 | 27.27 | 27.51 | 1,533,748 | -0.06(-0.22%) |
Sep 22, 2010 | 27.26 | 27.60 | 27.00 | 27.57 | 1,874,565 | +0.58(+2.15%) |
Sep 21, 2010 | 27.10 | 27.31 | 26.70 | 26.99 | 1,369,011 | +0.22(+0.82%) |
Sep 20, 2010 | 26.20 | 26.95 | 26.15 | 26.77 | 1,536,636 | +0.82(+3.16%) |
Sep 17, 2010 | 25.95 | 26.15 | 25.69 | 25.95 | 1,188,234 | +0.15(+0.58%) |
Sep 15, 2010 | 25.51 | 25.83 | 25.46 | 25.80 | 1,395,547 | +0.02(+0.08%) |
Sep 14, 2010 | 25.67 | 26.07 | 25.43 | 25.78 | 1,474,962 | -0.23(-0.88%) |
Sep 13, 2010 | 25.71 | 26.17 | 25.58 | 26.01 | 1,137,487 | +0.53(+2.08%) |
Sep 10, 2010 | 25.29 | 25.76 | 25.19 | 25.48 | 856,588 | +0.29(+1.15%) |
Sep 09, 2010 | 25.33 | 25.34 | 25.06 | 25.19 | 1,070,403 | +0.42(+1.70%) |
Sep 08, 2010 | 24.59 | 24.96 | 24.52 | 24.77 | 100 | -0.35(-1.39%) |
Sep 07, 2010 | 25.20 | 25.31 | 24.77 | 25.12 | 1,730,518 | -0.70(-2.71%) |
Sep 03, 2010 | 25.78 | 25.91 | 25.50 | 25.82 | 1,249,984 | +0.13(+0.51%) |
Sep 02, 2010 | 25.16 | 25.83 | 25.07 | 25.69 | 100 | +0.96(+3.88%) |
Sep 01, 2010 | 24.76 | 25.02 | 24.48 | 24.73 | 1,705,582 | +1.55(+6.69%) |
Aug 31, 2010 | 23.17 | 23.89 | 23.00 | 23.18 | 1,000 | -0.40(-1.70%) |
Aug 30, 2010 | 23.30 | 23.91 | 23.27 | 23.58 | 1,019,404 | +0.15(+0.64%) |
Aug 27, 2010 | 23.43 | 23.52 | 22.40 | 23.43 | 811,908 | +1.25(+5.64%) |
Aug 26, 2010 | 22.48 | 22.68 | 22.15 | 22.18 | 728,121 | -0.25(-1.11%) |
Aug 25, 2010 | 22.02 | 22.67 | 21.81 | 22.43 | 1,659,702 | -0.26(-1.15%) |
Aug 24, 2010 | 22.47 | 23.03 | 22.35 | 22.69 | 1,366,269 | -0.43(-1.86%) |
Aug 23, 2010 | 23.17 | 23.32 | 22.96 | 23.12 | 739,033 | +0.21(+0.92%) |
Aug 20, 2010 | 22.77 | 22.99 | 22.56 | 22.91 | 671,084 | -0.27(-1.16%) |
Aug 19, 2010 | 23.69 | 23.81 | 23.11 | 23.18 | 625,563 | -0.21(-0.90%) |
Aug 18, 2010 | 23.33 | 23.54 | 23.10 | 23.39 | 725,484 | -0.04(-0.17%) |
Aug 17, 2010 | 23.28 | 23.80 | 23.22 | 23.43 | 803,771 | +0.26(+1.12%) |
Aug 16, 2010 | 23.28 | 23.41 | 22.88 | 23.17 | 679,514 | +0.29(+1.27%) |
Aug 13, 2010 | 22.88 | 23.04 | 22.67 | 22.88 | 743,851 | +0.15(+0.66%) |
Aug 12, 2010 | 22.32 | 23.08 | 22.30 | 22.73 | 768,419 | -0.05(-0.22%) |
Aug 11, 2010 | 23.04 | 23.08 | 22.52 | 22.78 | 1,266,435 | -1.51(-6.22%) |
Aug 10, 2010 | 24.07 | 24.51 | 23.75 | 24.29 | 564,113 | -0.31(-1.26%) |
Aug 09, 2010 | 24.75 | 24.76 | 24.34 | 24.60 | 620,516 | -0.19(-0.77%) |
Aug 06, 2010 | 24.79 | 24.90 | 24.35 | 24.79 | 717,898 | -0.17(-0.68%) |
Aug 05, 2010 | 24.70 | 25.09 | 24.40 | 24.96 | 963,667 | +0.08(+0.32%) |
Aug 04, 2010 | 24.72 | 25.13 | 24.54 | 24.88 | 1,228,748 | +0.07(+0.28%) |
Aug 03, 2010 | 24.48 | 24.89 | 24.20 | 24.81 | 1,107,574 | +0.13(+0.53%) |
Aug 02, 2010 | 24.07 | 24.88 | 23.98 | 24.68 | 882,353 | +1.27(+5.43%) |
Jul 30, 2010 | 23.41 | 23.65 | 22.54 | 23.41 | 893,354 | +0.31(+1.34%) |
Jul 29, 2010 | 23.51 | 23.69 | 22.97 | 23.10 | 200 | +0.22(+0.96%) |
Jul 28, 2010 | 22.89 | 23.33 | 22.80 | 22.88 | 905,939 | +0.11(+0.48%) |
Jul 27, 2010 | 22.98 | 23.05 | 22.49 | 22.77 | 786,973 | +0.08(+0.35%) |
Jul 26, 2010 | 22.16 | 22.98 | 22.07 | 22.69 | 800,598 | +0.47(+2.12%) |
Jul 23, 2010 | 21.94 | 22.34 | 21.67 | 22.22 | 801,477 | +0.28(+1.28%) |
Jul 22, 2010 | 21.55 | 22.06 | 21.55 | 21.94 | 550 | +1.03(+4.93%) |
Jul 21, 2010 | 21.26 | 21.50 | 20.87 | 20.91 | 597,800 | -0.11(-0.52%) |
Jul 20, 2010 | 20.40 | 21.09 | 20.36 | 21.02 | 539,790 | +0.15(+0.72%) |
Jul 19, 2010 | 20.99 | 21.10 | 20.52 | 20.87 | 412,436 | +0.05(+0.24%) |
Jul 16, 2010 | 20.82 | 21.03 | 20.50 | 20.82 | 740,517 | -0.55(-2.57%) |
Jul 15, 2010 | 21.38 | 21.46 | 20.87 | 21.37 | 746,827 | -0.38(-1.75%) |
Jul 14, 2010 | 21.49 | 21.84 | 21.32 | 21.75 | 780,052 | +0.09(+0.42%) |
Jul 13, 2010 | 21.45 | 21.84 | 21.40 | 21.66 | 1,628,550 | +1.00(+4.84%) |
Jul 12, 2010 | 20.52 | 20.95 | 20.30 | 20.66 | 980,444 | +0.40(+1.97%) |
Jul 09, 2010 | 20.26 | 20.58 | 19.92 | 20.26 | 1,349,787 | -0.48(-2.31%) |
Jul 08, 2010 | 20.34 | 20.75 | 20.14 | 20.74 | 1,121,357 | +0.06(+0.29%) |
Jul 07, 2010 | 19.88 | 20.69 | 19.82 | 20.68 | 685,499 | +0.92(+4.66%) |
Jul 06, 2010 | 20.02 | 20.33 | 19.50 | 19.76 | 651,612 | +0.68(+3.56%) |
Jul 02, 2010 | 19.08 | 19.22 | 18.75 | 19.08 | 774,755 | +0.61(+3.30%) |
Jul 01, 2010 | 18.44 | 18.77 | 17.81 | 18.47 | 1,266,394 | +0.19(+1.04%) |
Jun 30, 2010 | 18.09 | 18.75 | 17.98 | 18.28 | 1,014,334 | +0.19(+1.05%) |
Jun 29, 2010 | 18.73 | 18.75 | 17.83 | 18.09 | 1,676,709 | -1.64(-8.31%) |
Jun 25, 2010 | 19.73 | 19.80 | 19.22 | 19.73 | 821,185 | -0.09(-0.45%) |
Jun 24, 2010 | 20.17 | 20.28 | 19.74 | 19.82 | 1,212,249 | -0.55(-2.70%) |
Jun 23, 2010 | 20.42 | 20.63 | 19.85 | 20.37 | 1,064,083 | -0.08(-0.39%) |
Jun 22, 2010 | 20.67 | 21.09 | 20.36 | 20.45 | 902,155 | -0.39(-1.87%) |
Jun 21, 2010 | 21.33 | 21.35 | 20.72 | 20.84 | 757,399 | +0.14(+0.68%) |
Jun 18, 2010 | 20.70 | 20.81 | 19.97 | 20.70 | 632,481 | +0.10(+0.49%) |
Jun 17, 2010 | 20.95 | 20.98 | 20.41 | 20.60 | 1,026,450 | -0.46(-2.18%) |
Jun 16, 2010 | 20.65 | 21.39 | 20.51 | 21.06 | 933,691 | -0.47(-2.18%) |
Jun 15, 2010 | 21.18 | 21.58 | 20.98 | 21.53 | 875,246 | -0.01(-0.05%) |
Jun 14, 2010 | 21.81 | 22.00 | 21.23 | 21.54 | 1,626,643 | +0.74(+3.56%) |
Jun 11, 2010 | 20.25 | 20.91 | 20.19 | 20.80 | 934,128 | -0.03(-0.14%) |
Jun 10, 2010 | 20.41 | 20.90 | 20.21 | 20.83 | 1,005,122 | +1.63(+8.49%) |
Jun 09, 2010 | 19.73 | 20.73 | 19.00 | 19.20 | 1,177,512 | -0.35(-1.79%) |
Jun 08, 2010 | 19.55 | 19.86 | 18.85 | 19.55 | 2,648,557 | -0.33(-1.66%) |
Jun 07, 2010 | 20.27 | 20.37 | 19.78 | 19.88 | 1,454,045 | -0.49(-2.41%) |
Jun 04, 2010 | 20.37 | 21.21 | 20.19 | 20.37 | 1,828,856 | -0.83(-3.92%) |
Jun 03, 2010 | 21.22 | 21.42 | 20.82 | 21.20 | 1,262,094 | +0.41(+1.97%) |
Jun 02, 2010 | 19.83 | 20.90 | 19.68 | 20.79 | 1,099,659 | +1.48(+7.66%) |
Jun 01, 2010 | 19.41 | 20.38 | 19.25 | 19.31 | 1,000 | -1.37(-6.62%) |
May 28, 2010 | 20.68 | 21.09 | 20.32 | 20.68 | 1,243,101 | -0.98(-4.52%) |
May 27, 2010 | 21.23 | 22.25 | 20.98 | 21.66 | 2,603,773 | -0.28(-1.28%) |
May 26, 2010 | 22.27 | 22.54 | 21.76 | 21.94 | 818,729 | +0.60(+2.81%) |
May 25, 2010 | 19.78 | 21.49 | 19.75 | 21.34 | 1,156,597 | +0.51(+2.45%) |
May 24, 2010 | 21.53 | 21.89 | 20.75 | 20.83 | 889,411 | -0.71(-3.30%) |
May 21, 2010 | 20.26 | 22.06 | 20.09 | 21.54 | 657,098 | +1.14(+5.59%) |
May 20, 2010 | 19.91 | 20.93 | 19.84 | 20.40 | 1,640,609 | -1.11(-5.16%) |
May 19, 2010 | 21.67 | 21.99 | 20.83 | 21.51 | 1,111,134 | -0.76(-3.41%) |
May 18, 2010 | 23.10 | 23.51 | 21.92 | 22.27 | 820,657 | -0.21(-0.93%) |
May 17, 2010 | 23.25 | 23.29 | 22.05 | 22.48 | 1,203,078 | -0.38(-1.66%) |
May 14, 2010 | 22.86 | 23.89 | 22.66 | 22.86 | 1,897,992 | -0.53(-2.27%) |
May 13, 2010 | 23.84 | 24.00 | 23.02 | 23.39 | 420,562 | -0.16(-0.68%) |
May 12, 2010 | 23.87 | 24.00 | 23.45 | 23.55 | 685,568 | +0.21(+0.90%) |
May 11, 2010 | 23.57 | 23.89 | 23.26 | 23.34 | 798,894 | -0.49(-2.06%) |
May 10, 2010 | 23.63 | 23.89 | 23.51 | 23.83 | 1,301,948 | +1.97(+9.01%) |
May 07, 2010 | 22.49 | 22.73 | 21.41 | 21.86 | 1,213,060 | -0.22(-1.00%) |
May 06, 2010 | 22.06 | 23.58 | 20.35 | 22.08 | 129,624 | -1.19(-5.11%) |
May 05, 2010 | 23.69 | 24.53 | 23.26 | 23.27 | 1,307,549 | -1.23(-5.02%) |
May 04, 2010 | 24.98 | 25.14 | 24.36 | 24.50 | 300 | -1.51(-5.81%) |
May 03, 2010 | 25.85 | 26.19 | 25.33 | 26.01 | 1,307,935 | +0.75(+2.97%) |
Apr 30, 2010 | 26.25 | 26.45 | 25.19 | 25.26 | 2,145,085 | -1.49(-5.57%) |
Apr 29, 2010 | 26.71 | 27.09 | 26.34 | 26.75 | 1,336,203 | +0.42(+1.60%) |
Apr 28, 2010 | 26.34 | 26.54 | 25.95 | 26.33 | 920,191 | -0.19(-0.72%) |
Apr 27, 2010 | 27.01 | 27.50 | 26.50 | 26.52 | 1,038,814 | -1.31(-4.71%) |
Apr 26, 2010 | 27.70 | 28.08 | 27.34 | 27.83 | 817,434 | +0.16(+0.58%) |
Apr 23, 2010 | 27.08 | 28.40 | 26.98 | 27.67 | 1,262,806 | +0.46(+1.69%) |
Apr 22, 2010 | 26.30 | 27.70 | 26.01 | 27.21 | 1,206,827 | +0.88(+3.34%) |
Apr 21, 2010 | 26.36 | 26.64 | 26.27 | 26.33 | 740,423 | -0.23(-0.87%) |
Apr 20, 2010 | 26.02 | 26.92 | 26.01 | 26.56 | 1,289,738 | +1.05(+4.12%) |
Apr 19, 2010 | 25.40 | 25.90 | 25.38 | 25.51 | 680,587 | -0.61(-2.34%) |
Apr 16, 2010 | 26.38 | 26.63 | 25.97 | 26.12 | 1,523,721 | -1.06(-3.90%) |