Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.83 | 22.98 | 22.66 | 22.69 | 1,350,985 | -0.20(-0.89%) |
Oct 28, 2010 | 22.96 | 23.12 | 22.84 | 22.90 | 1,519,164 | -0.21(-0.92%) |
Oct 27, 2010 | 23.27 | 23.31 | 22.99 | 23.11 | 1,036,586 | -0.20(-0.87%) |
Oct 25, 2010 | 23.27 | 23.65 | 23.23 | 23.31 | 973,262 | +0.29(+1.28%) |
Oct 22, 2010 | 23.19 | 23.25 | 22.97 | 23.02 | 502,364 | -0.02(-0.11%) |
Oct 21, 2010 | 23.23 | 23.45 | 22.84 | 23.04 | 694,984 | -0.19(-0.81%) |
Oct 20, 2010 | 23.23 | 23.42 | 23.09 | 23.23 | 790,214 | -0.03(-0.14%) |
Oct 19, 2010 | 23.34 | 23.48 | 22.91 | 23.26 | 1,108,451 | -0.94(-3.88%) |
Oct 18, 2010 | 24.04 | 24.32 | 24.02 | 24.20 | 986,162 | -0.06(-0.24%) |
Oct 15, 2010 | 24.54 | 24.67 | 24.11 | 24.26 | 530,173 | -0.19(-0.77%) |
Oct 14, 2010 | 24.46 | 24.80 | 24.18 | 24.45 | 482,156 | -0.07(-0.27%) |
Oct 13, 2010 | 24.32 | 24.66 | 24.24 | 24.51 | 848,699 | +0.46(+1.93%) |
Oct 12, 2010 | 24.05 | 24.28 | 23.83 | 24.05 | 469,660 | +0.08(+0.34%) |
Oct 11, 2010 | 23.97 | 24.16 | 23.79 | 23.96 | 264,975 | -0.02(-0.10%) |
Oct 08, 2010 | 23.99 | 24.18 | 23.31 | 23.99 | 1,039,524 | +0.43(+1.84%) |
Oct 07, 2010 | 23.98 | 23.98 | 23.31 | 23.56 | 727,030 | -0.45(-1.87%) |
Oct 06, 2010 | 24.10 | 24.25 | 23.76 | 24.01 | 732,064 | -0.05(-0.20%) |
Oct 05, 2010 | 24.18 | 24.36 | 24.01 | 24.05 | 224,630 | +0.07(+0.31%) |
Oct 04, 2010 | 24.23 | 24.47 | 23.62 | 23.98 | 772,748 | -0.23(-0.94%) |
Oct 01, 2010 | 24.21 | 24.46 | 23.57 | 24.21 | 1,126,877 | +0.74(+3.16%) |
Sep 30, 2010 | 23.68 | 23.83 | 23.14 | 23.47 | 913,203 | +0.14(+0.59%) |
Sep 29, 2010 | 22.77 | 23.36 | 22.72 | 23.33 | 720,689 | +0.49(+2.14%) |
Sep 28, 2010 | 22.78 | 23.10 | 22.50 | 22.84 | 1,232,576 | -0.20(-0.85%) |
Sep 27, 2010 | 22.82 | 23.24 | 22.77 | 23.03 | 716,942 | +0.22(+0.97%) |
Sep 24, 2010 | 22.53 | 22.89 | 22.52 | 22.81 | 822,856 | +0.56(+2.53%) |
Sep 23, 2010 | 21.84 | 22.33 | 21.75 | 22.25 | 900,197 | +0.11(+0.52%) |
Sep 22, 2010 | 22.22 | 22.48 | 21.79 | 22.14 | 623,983 | -0.05(-0.22%) |
Sep 21, 2010 | 22.68 | 22.68 | 22.06 | 22.19 | 1,275,039 | -0.35(-1.56%) |
Sep 20, 2010 | 21.98 | 22.80 | 21.93 | 22.54 | 839,009 | +0.51(+2.30%) |
Sep 17, 2010 | 22.03 | 22.33 | 21.80 | 22.03 | 522,111 | -0.36(-1.60%) |
Sep 15, 2010 | 22.41 | 22.59 | 22.19 | 22.39 | 687,937 | -0.19(-0.83%) |
Sep 14, 2010 | 22.41 | 22.64 | 22.17 | 22.58 | 919,310 | +0.03(+0.14%) |
Sep 13, 2010 | 22.86 | 22.91 | 22.34 | 22.55 | 925,768 | -0.10(-0.43%) |
Sep 10, 2010 | 22.82 | 22.84 | 22.24 | 22.64 | 1,594,070 | -0.25(-1.10%) |
Sep 09, 2010 | 23.22 | 23.24 | 22.55 | 22.90 | 1,446,462 | +0.02(+0.07%) |
Sep 08, 2010 | 22.63 | 23.28 | 22.60 | 22.88 | 1,398,524 | +0.31(+1.37%) |
Sep 07, 2010 | 22.91 | 23.03 | 22.43 | 22.57 | 955,162 | -0.43(-1.88%) |
Sep 03, 2010 | 23.34 | 23.65 | 22.94 | 23.00 | 897,670 | -0.01(-0.04%) |
Sep 02, 2010 | 22.77 | 23.03 | 22.69 | 23.01 | 225 | +0.09(+0.39%) |
Sep 01, 2010 | 22.23 | 22.97 | 22.23 | 22.92 | 1,766,554 | +1.10(+5.05%) |
Aug 31, 2010 | 21.81 | 21.99 | 21.47 | 21.82 | 980 | +0.07(+0.30%) |
Aug 30, 2010 | 21.44 | 21.99 | 21.44 | 21.75 | 1,754,939 | +0.20(+0.95%) |
Aug 27, 2010 | 20.96 | 21.65 | 20.72 | 21.55 | 1,105,577 | +0.84(+4.06%) |
Aug 26, 2010 | 21.08 | 21.49 | 20.50 | 20.71 | 1,004,199 | +0.00(+0.00%) |
Aug 25, 2010 | 20.20 | 20.78 | 20.07 | 20.71 | 1,604,739 | +0.32(+1.56%) |
Aug 24, 2010 | 20.39 | 20.57 | 20.34 | 20.39 | 1,368,984 | -0.29(-1.38%) |
Aug 23, 2010 | 20.81 | 20.81 | 20.60 | 20.68 | 1,282,606 | +0.03(+0.16%) |
Aug 20, 2010 | 20.80 | 20.82 | 20.43 | 20.64 | 1,134,279 | -0.27(-1.29%) |
Aug 19, 2010 | 21.18 | 21.32 | 20.82 | 20.91 | 1,499,810 | -0.42(-1.95%) |
Aug 18, 2010 | 21.44 | 21.49 | 21.04 | 21.33 | 769,173 | -0.05(-0.23%) |
Aug 17, 2010 | 21.44 | 21.58 | 21.18 | 21.38 | 823,329 | +0.25(+1.20%) |
Aug 16, 2010 | 21.36 | 21.36 | 20.82 | 21.13 | 1,093,144 | -0.15(-0.73%) |
Aug 13, 2010 | 21.28 | 21.70 | 21.22 | 21.28 | 647,828 | -0.17(-0.80%) |
Aug 12, 2010 | 21.66 | 21.76 | 21.33 | 21.45 | 1,233,649 | -0.53(-2.41%) |
Aug 11, 2010 | 22.18 | 22.31 | 21.84 | 21.98 | 612 | -0.68(-2.99%) |
Aug 10, 2010 | 22.34 | 22.79 | 22.32 | 22.66 | 822,119 | -0.12(-0.54%) |
Aug 09, 2010 | 22.73 | 22.86 | 22.38 | 22.78 | 793,408 | +0.15(+0.68%) |
Aug 06, 2010 | 22.63 | 23.08 | 22.33 | 22.63 | 1,079,759 | -0.67(-2.87%) |
Aug 05, 2010 | 22.90 | 23.35 | 22.64 | 23.30 | 801,574 | +0.38(+1.67%) |
Aug 04, 2010 | 23.13 | 23.48 | 22.79 | 22.91 | 1,208,954 | -0.22(-0.95%) |
Aug 03, 2010 | 23.31 | 23.53 | 23.12 | 23.13 | 915,633 | -0.46(-1.94%) |