Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.69 | 22.81 | 22.59 | 22.71 | 1,361,906 | -0.02(-0.07%) |
Oct 28, 2010 | 22.65 | 22.86 | 22.60 | 22.73 | 1,774,157 | +0.21(+0.92%) |
Oct 27, 2010 | 22.57 | 22.57 | 22.21 | 22.52 | 1,316,927 | -0.64(-2.75%) |
Oct 25, 2010 | 23.38 | 23.54 | 23.09 | 23.16 | 1,452,815 | -0.06(-0.25%) |
Oct 22, 2010 | 23.01 | 23.24 | 22.98 | 23.21 | 989,724 | +0.21(+0.90%) |
Oct 21, 2010 | 22.99 | 23.21 | 22.79 | 23.01 | 2,069,702 | +0.03(+0.14%) |
Oct 20, 2010 | 22.71 | 23.02 | 22.61 | 22.97 | 1,352,409 | +0.34(+1.50%) |
Oct 19, 2010 | 22.46 | 22.64 | 22.32 | 22.64 | 2,247,622 | -0.04(-0.18%) |
Oct 18, 2010 | 22.59 | 22.72 | 22.55 | 22.68 | 1,111,076 | +0.06(+0.26%) |
Oct 15, 2010 | 22.70 | 22.80 | 22.45 | 22.62 | 1,303,529 | +0.05(+0.22%) |
Oct 14, 2010 | 22.86 | 22.91 | 22.42 | 22.57 | 1,507,179 | -0.27(-1.19%) |
Oct 13, 2010 | 22.69 | 22.90 | 22.55 | 22.84 | 1,219,389 | +0.25(+1.10%) |
Oct 12, 2010 | 22.83 | 22.83 | 22.31 | 22.59 | 1,726,400 | -0.21(-0.94%) |
Oct 11, 2010 | 22.75 | 22.92 | 22.63 | 22.81 | 1,221,987 | +0.03(+0.14%) |
Oct 08, 2010 | 22.67 | 22.89 | 22.45 | 22.78 | 1,282,071 | +0.11(+0.47%) |
Oct 07, 2010 | 22.80 | 22.89 | 22.53 | 22.67 | 975,618 | -0.12(-0.51%) |
Oct 06, 2010 | 22.83 | 22.89 | 22.64 | 22.78 | 1,099,141 | -0.07(-0.29%) |
Oct 05, 2010 | 22.76 | 22.96 | 22.58 | 22.85 | 1,801,400 | +0.40(+1.77%) |
Oct 04, 2010 | 22.68 | 22.85 | 22.38 | 22.45 | 2,280,670 | -0.26(-1.16%) |
Oct 01, 2010 | 23.01 | 23.12 | 22.71 | 22.72 | 1,381,632 | -0.06(-0.25%) |
Sep 30, 2010 | 22.88 | 23.19 | 22.53 | 22.78 | 1,374,058 | +0.08(+0.36%) |
Sep 29, 2010 | 22.59 | 22.83 | 22.48 | 22.69 | 1,306,555 | -0.02(-0.11%) |
Sep 28, 2010 | 22.69 | 22.89 | 22.35 | 22.72 | 1,550,365 | +0.12(+0.55%) |
Sep 27, 2010 | 22.89 | 22.89 | 22.54 | 22.59 | 1,184,144 | -0.32(-1.41%) |
Sep 24, 2010 | 22.59 | 22.97 | 22.53 | 22.92 | 1,702,103 | +0.48(+2.14%) |
Sep 23, 2010 | 22.45 | 22.96 | 22.30 | 22.44 | 1,778,357 | -0.20(-0.88%) |
Sep 22, 2010 | 23.07 | 23.21 | 22.26 | 22.64 | 3,018,316 | -0.41(-1.79%) |
Sep 21, 2010 | 23.38 | 23.38 | 22.96 | 23.05 | 2,026,044 | -0.20(-0.85%) |
Sep 20, 2010 | 23.03 | 23.28 | 22.91 | 23.25 | 1,807,809 | +0.34(+1.48%) |
Sep 17, 2010 | 22.88 | 23.03 | 22.73 | 22.91 | 2,240,524 | -0.13(-0.57%) |
Sep 15, 2010 | 22.85 | 23.08 | 22.70 | 23.04 | 1,992,450 | +0.04(+0.16%) |
Sep 14, 2010 | 22.83 | 23.12 | 22.77 | 23.00 | 891,836 | +0.08(+0.34%) |
Sep 13, 2010 | 22.95 | 23.09 | 22.86 | 22.93 | 1,482,761 | +0.24(+1.06%) |
Sep 10, 2010 | 22.50 | 22.86 | 22.33 | 22.69 | 1,442,703 | +0.27(+1.22%) |
Sep 09, 2010 | 22.52 | 22.58 | 22.27 | 22.41 | 1,574,110 | +0.10(+0.44%) |
Sep 08, 2010 | 22.11 | 22.48 | 22.05 | 22.31 | 1,461,961 | +0.21(+0.97%) |
Sep 07, 2010 | 22.38 | 22.44 | 22.07 | 22.10 | 1,390,141 | -0.36(-1.58%) |
Sep 03, 2010 | 22.25 | 22.50 | 22.25 | 22.45 | 1,763,560 | +0.41(+1.84%) |
Sep 02, 2010 | 21.72 | 22.11 | 21.72 | 22.05 | 1,623,891 | +0.30(+1.37%) |
Sep 01, 2010 | 21.33 | 21.85 | 21.25 | 21.75 | 2,090,450 | +0.68(+3.22%) |
Aug 31, 2010 | 20.83 | 21.24 | 20.80 | 21.07 | 1,874,866 | +0.12(+0.59%) |
Aug 30, 2010 | 21.07 | 21.25 | 20.94 | 20.95 | 1,538,606 | -0.22(-1.05%) |
Aug 27, 2010 | 20.92 | 21.30 | 20.66 | 21.17 | 2,166,544 | +0.34(+1.63%) |
Aug 26, 2010 | 21.35 | 21.40 | 20.73 | 20.83 | 2,937,573 | -0.36(-1.72%) |
Aug 25, 2010 | 21.28 | 21.36 | 21.11 | 21.20 | 3,100,988 | -0.20(-0.93%) |
Aug 24, 2010 | 21.40 | 21.51 | 21.19 | 21.40 | 2,198,641 | -0.17(-0.81%) |
Aug 23, 2010 | 21.80 | 21.90 | 21.40 | 21.57 | 1,318,781 | -0.08(-0.38%) |
Aug 20, 2010 | 21.56 | 21.73 | 21.34 | 21.65 | 1,359,296 | +0.07(+0.31%) |
Aug 19, 2010 | 21.91 | 21.96 | 21.40 | 21.59 | 1,386,243 | -0.45(-2.06%) |
Aug 18, 2010 | 21.86 | 22.25 | 21.72 | 22.04 | 1,151,727 | +0.09(+0.41%) |
Aug 17, 2010 | 21.70 | 22.11 | 21.53 | 21.95 | 1,330,330 | +0.46(+2.15%) |
Aug 16, 2010 | 21.25 | 21.59 | 21.16 | 21.49 | 1,269,805 | +0.12(+0.58%) |
Aug 13, 2010 | 21.33 | 21.51 | 21.26 | 21.36 | 1,215,602 | -0.10(-0.46%) |
Aug 12, 2010 | 21.25 | 21.64 | 21.25 | 21.46 | 1,404,515 | -0.09(-0.42%) |
Aug 11, 2010 | 21.92 | 22.05 | 21.46 | 21.55 | 1,473,091 | -0.71(-3.19%) |
Aug 10, 2010 | 22.18 | 22.48 | 21.88 | 22.26 | 1,350,404 | -0.13(-0.59%) |
Aug 09, 2010 | 22.34 | 22.42 | 22.22 | 22.40 | 1,168,464 | +0.20(+0.89%) |
Aug 06, 2010 | 22.02 | 22.21 | 21.83 | 22.20 | 1,542,700 | -0.06(-0.26%) |
Aug 05, 2010 | 22.17 | 22.31 | 22.12 | 22.26 | 1,325,700 | -0.06(-0.26%) |
Aug 04, 2010 | 22.29 | 22.45 | 22.11 | 22.31 | 1,610,673 | +0.05(+0.22%) |
Aug 03, 2010 | 22.30 | 22.38 | 22.11 | 22.26 | 1,563,341 | -0.18(-0.81%) |