Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.33 | 22.33 | 21.92 | 22.00 | 6,435,528 | -0.46(-2.07%) |
Oct 28, 2010 | 22.33 | 22.51 | 22.23 | 22.47 | 3,830,220 | +0.27(+1.20%) |
Oct 27, 2010 | 22.42 | 22.42 | 22.02 | 22.20 | 5,199,769 | -0.55(-2.40%) |
Oct 25, 2010 | 22.79 | 23.04 | 22.73 | 22.75 | 2,418,791 | +0.08(+0.36%) |
Oct 22, 2010 | 22.81 | 22.87 | 22.59 | 22.67 | 2,951,211 | -0.07(-0.29%) |
Oct 21, 2010 | 22.51 | 22.79 | 22.51 | 22.73 | 4,699,811 | +0.35(+1.58%) |
Oct 20, 2010 | 22.28 | 22.66 | 22.22 | 22.38 | 3,434,089 | +0.18(+0.80%) |
Oct 19, 2010 | 22.19 | 22.42 | 22.12 | 22.20 | 5,965,958 | -0.16(-0.73%) |
Oct 18, 2010 | 22.79 | 22.86 | 22.27 | 22.36 | 5,094,462 | -0.32(-1.43%) |
Oct 15, 2010 | 23.12 | 23.18 | 22.59 | 22.69 | 6,019,549 | -0.23(-1.00%) |
Oct 14, 2010 | 23.54 | 23.62 | 22.91 | 22.92 | 6,254,751 | -0.61(-2.57%) |
Oct 13, 2010 | 23.14 | 23.72 | 23.06 | 23.52 | 4,994,822 | +0.53(+2.31%) |
Oct 12, 2010 | 22.96 | 23.04 | 22.71 | 22.99 | 1,904,668 | -0.07(-0.29%) |
Oct 11, 2010 | 23.06 | 23.20 | 22.93 | 23.06 | 1,187,124 | +0.01(+0.06%) |
Oct 08, 2010 | 23.04 | 23.10 | 22.88 | 23.04 | 2,004,101 | +0.09(+0.39%) |
Oct 07, 2010 | 23.15 | 23.18 | 22.84 | 22.95 | 2,331,293 | -0.07(-0.32%) |
Oct 06, 2010 | 22.84 | 23.13 | 22.79 | 23.03 | 3,813,525 | +0.11(+0.48%) |
Oct 05, 2010 | 22.48 | 23.01 | 22.44 | 22.92 | 3,778,539 | +0.63(+2.85%) |
Oct 04, 2010 | 22.45 | 22.57 | 22.16 | 22.28 | 2,829,233 | -0.27(-1.21%) |
Oct 01, 2010 | 22.56 | 22.69 | 22.39 | 22.56 | 3,252,801 | +0.05(+0.22%) |
Sep 30, 2010 | 22.50 | 22.72 | 22.37 | 22.51 | 6,096 | +0.05(+0.21%) |
Sep 29, 2010 | 22.09 | 22.54 | 22.01 | 22.46 | 5,148,248 | +0.35(+1.57%) |
Sep 28, 2010 | 21.89 | 22.15 | 21.67 | 22.11 | 5,270,206 | +0.20(+0.90%) |
Sep 27, 2010 | 22.35 | 22.46 | 21.87 | 21.92 | 6,029,552 | -0.47(-2.10%) |
Sep 24, 2010 | 22.52 | 22.59 | 22.34 | 22.38 | 5,176,205 | +0.12(+0.56%) |
Sep 23, 2010 | 22.26 | 22.73 | 22.16 | 22.26 | 4,890,940 | -0.63(-2.75%) |
Sep 22, 2010 | 23.13 | 23.35 | 22.88 | 22.89 | 4,161,640 | -0.32(-1.39%) |
Sep 21, 2010 | 23.13 | 23.37 | 23.05 | 23.21 | 3,470,511 | +0.04(+0.19%) |
Sep 20, 2010 | 22.99 | 23.22 | 22.75 | 23.17 | 2,850,819 | +0.29(+1.25%) |
Sep 17, 2010 | 22.88 | 23.04 | 22.70 | 22.88 | 6,821,268 | +0.27(+1.20%) |
Sep 15, 2010 | 22.52 | 22.62 | 22.30 | 22.61 | 3,262,002 | +0.04(+0.16%) |
Sep 14, 2010 | 22.57 | 22.79 | 22.37 | 22.58 | 3,873,248 | +0.06(+0.26%) |
Sep 13, 2010 | 22.69 | 22.70 | 22.41 | 22.52 | 2,615,213 | +0.08(+0.36%) |
Sep 10, 2010 | 22.37 | 22.52 | 22.23 | 22.44 | 2,768,524 | +0.12(+0.56%) |
Sep 09, 2010 | 22.49 | 22.68 | 22.18 | 22.31 | 3,988,669 | +0.25(+1.13%) |
Sep 08, 2010 | 22.29 | 22.39 | 22.00 | 22.06 | 4,341,954 | -0.23(-1.05%) |
Sep 07, 2010 | 22.64 | 22.72 | 22.26 | 22.30 | 471 | -0.54(-2.34%) |
Sep 03, 2010 | 22.80 | 22.91 | 22.62 | 22.83 | 3,347,392 | +0.26(+1.17%) |
Sep 02, 2010 | 22.14 | 22.58 | 21.79 | 22.57 | 171 | +0.37(+1.68%) |
Sep 01, 2010 | 21.88 | 22.43 | 21.80 | 22.19 | 3,670,365 | +0.60(+2.78%) |
Aug 31, 2010 | 21.53 | 21.81 | 21.50 | 21.59 | 59,737 | -0.33(-1.51%) |
Aug 30, 2010 | 22.00 | 22.19 | 21.86 | 21.92 | 2,461,913 | -0.26(-1.16%) |
Aug 27, 2010 | 22.12 | 22.20 | 21.61 | 22.18 | 3,130,481 | +0.37(+1.68%) |
Aug 26, 2010 | 21.94 | 22.08 | 21.68 | 21.81 | 2,676,018 | -0.01(-0.07%) |
Aug 25, 2010 | 21.77 | 21.92 | 21.45 | 21.83 | 3,024,368 | -0.13(-0.60%) |
Aug 24, 2010 | 21.86 | 22.06 | 21.64 | 21.96 | 590 | -0.08(-0.37%) |
Aug 23, 2010 | 22.47 | 22.49 | 22.00 | 22.04 | 4,783,315 | -0.33(-1.47%) |
Aug 20, 2010 | 22.28 | 22.47 | 22.03 | 22.37 | 5,808,412 | +0.29(+1.33%) |
Aug 19, 2010 | 21.95 | 22.47 | 21.81 | 22.08 | 590 | +0.08(+0.37%) |
Aug 18, 2010 | 22.15 | 22.22 | 21.89 | 22.00 | 2,394,377 | -0.12(-0.53%) |
Aug 17, 2010 | 21.92 | 22.36 | 21.81 | 22.11 | 2,974,008 | +0.37(+1.69%) |
Aug 16, 2010 | 21.51 | 21.78 | 21.28 | 21.75 | 2,941,244 | +0.19(+0.88%) |
Aug 13, 2010 | 21.56 | 21.79 | 21.54 | 21.56 | 3,196,247 | -0.02(-0.10%) |
Aug 12, 2010 | 21.63 | 21.72 | 21.24 | 21.58 | 6,436,568 | -0.37(-1.70%) |
Aug 11, 2010 | 22.69 | 22.69 | 21.83 | 21.95 | 4,678,965 | -0.98(-4.28%) |
Aug 10, 2010 | 23.15 | 23.15 | 22.82 | 22.93 | 2,976,028 | -0.36(-1.54%) |
Aug 09, 2010 | 23.34 | 23.39 | 23.18 | 23.29 | 2,485,997 | +0.10(+0.41%) |
Aug 06, 2010 | 23.20 | 23.21 | 22.90 | 23.20 | 3,854,657 | -0.15(-0.63%) |
Aug 05, 2010 | 23.64 | 23.69 | 23.28 | 23.35 | 3,642,936 | -0.40(-1.70%) |
Aug 04, 2010 | 23.76 | 23.88 | 23.69 | 23.75 | 2,474,114 | +0.06(+0.25%) |
Aug 03, 2010 | 23.73 | 23.82 | 23.55 | 23.69 | 136 | -0.12(-0.49%) |