Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.95 | 26.08 | 25.89 | 26.08 | 1,395,190 | +0.06(+0.22%) |
Oct 28, 2010 | 26.21 | 26.24 | 25.94 | 26.02 | 8,046,430 | +0.13(+0.51%) |
Oct 27, 2010 | 25.85 | 25.92 | 25.58 | 25.89 | 2,085,891 | -0.70(-2.65%) |
Oct 25, 2010 | 26.72 | 26.88 | 26.59 | 26.60 | 3,039,243 | +0.44(+1.68%) |
Oct 22, 2010 | 26.19 | 26.28 | 26.08 | 26.16 | 1,593,875 | +0.14(+0.55%) |
Oct 21, 2010 | 26.26 | 26.38 | 25.80 | 26.01 | 2,380,231 | -0.26(-1.00%) |
Oct 20, 2010 | 25.97 | 26.45 | 25.95 | 26.28 | 2,375,941 | +0.50(+1.95%) |
Oct 19, 2010 | 26.04 | 26.34 | 25.69 | 25.77 | 3,175,315 | -0.94(-3.51%) |
Oct 18, 2010 | 26.36 | 26.71 | 26.33 | 26.71 | 2,004,343 | +0.18(+0.69%) |
Oct 15, 2010 | 26.75 | 26.78 | 26.36 | 26.53 | 2,814,762 | -0.05(-0.17%) |
Oct 14, 2010 | 26.52 | 26.68 | 26.39 | 26.57 | 2,824,216 | +0.14(+0.52%) |
Oct 13, 2010 | 26.37 | 26.61 | 26.30 | 26.44 | 2,523,667 | +0.20(+0.76%) |
Oct 12, 2010 | 26.10 | 26.28 | 25.89 | 26.24 | 2,712,136 | -0.10(-0.37%) |
Oct 11, 2010 | 26.38 | 26.48 | 26.31 | 26.33 | 1,231,372 | -0.06(-0.24%) |
Oct 08, 2010 | 26.40 | 26.46 | 26.06 | 26.40 | 1,356,887 | +0.42(+1.63%) |
Oct 07, 2010 | 26.37 | 26.39 | 25.97 | 25.97 | 1,500,694 | -0.15(-0.59%) |
Oct 06, 2010 | 26.03 | 26.21 | 26.03 | 26.13 | 1,910,301 | +0.17(+0.64%) |
Oct 05, 2010 | 25.65 | 26.02 | 25.62 | 25.96 | 1,992,085 | +0.42(+1.66%) |
Oct 04, 2010 | 25.64 | 25.70 | 25.36 | 25.54 | 2,407,671 | -0.06(-0.22%) |
Oct 01, 2010 | 25.60 | 25.63 | 25.36 | 25.60 | 2,446,456 | +0.25(+0.97%) |
Sep 30, 2010 | 25.60 | 25.69 | 25.18 | 25.35 | 3,618,223 | -0.22(-0.85%) |
Sep 29, 2010 | 25.65 | 25.69 | 25.50 | 25.57 | 2,334,986 | -0.15(-0.58%) |
Sep 28, 2010 | 25.59 | 25.80 | 25.36 | 25.72 | 1,992,809 | +0.21(+0.83%) |
Sep 27, 2010 | 25.48 | 25.67 | 25.47 | 25.50 | 2,024,925 | +0.05(+0.20%) |
Sep 24, 2010 | 25.37 | 25.51 | 25.30 | 25.45 | 1,786,416 | +0.58(+2.32%) |
Sep 23, 2010 | 24.85 | 25.10 | 24.81 | 24.87 | 1,689,897 | -0.18(-0.73%) |
Sep 22, 2010 | 25.09 | 25.28 | 24.98 | 25.06 | 3,330,899 | +0.03(+0.14%) |
Sep 21, 2010 | 25.00 | 25.16 | 24.83 | 25.02 | 3,733,915 | -0.06(-0.25%) |
Sep 20, 2010 | 24.83 | 25.16 | 24.79 | 25.09 | 2,769,809 | +0.49(+1.98%) |
Sep 17, 2010 | 24.60 | 24.77 | 24.54 | 24.60 | 2,511,473 | -0.19(-0.76%) |
Sep 15, 2010 | 24.62 | 24.82 | 24.55 | 24.79 | 2,493,889 | +0.05(+0.21%) |
Sep 14, 2010 | 24.53 | 24.86 | 24.45 | 24.74 | 3,171,092 | +0.11(+0.44%) |
Sep 13, 2010 | 24.57 | 24.66 | 24.52 | 24.63 | 2,489,539 | +0.50(+2.09%) |
Sep 10, 2010 | 24.08 | 24.15 | 24.00 | 24.12 | 1,545,877 | +0.02(+0.09%) |
Sep 09, 2010 | 24.26 | 24.27 | 24.06 | 24.10 | 2,264,874 | +0.29(+1.23%) |
Sep 08, 2010 | 23.75 | 23.94 | 23.74 | 23.81 | 1,359,431 | +0.19(+0.79%) |
Sep 07, 2010 | 23.73 | 23.76 | 23.58 | 23.62 | 1,815,414 | -0.13(-0.57%) |
Sep 03, 2010 | 23.82 | 23.85 | 23.63 | 23.76 | 1,665,067 | +0.13(+0.56%) |
Sep 02, 2010 | 23.51 | 23.63 | 23.40 | 23.63 | 2,093,197 | +0.10(+0.44%) |
Sep 01, 2010 | 23.19 | 23.60 | 23.19 | 23.52 | 2,088,690 | +1.02(+4.53%) |
Aug 31, 2010 | 22.49 | 22.65 | 22.36 | 22.51 | 12,285 | -0.01(-0.03%) |
Aug 30, 2010 | 22.61 | 22.72 | 22.48 | 22.51 | 1,445,976 | -0.10(-0.46%) |
Aug 27, 2010 | 22.61 | 22.69 | 22.07 | 22.61 | 2,320,387 | +0.54(+2.46%) |
Aug 26, 2010 | 22.21 | 22.34 | 21.98 | 22.07 | 1,859,688 | +0.06(+0.29%) |
Aug 25, 2010 | 21.77 | 22.07 | 21.62 | 22.01 | 1,997,473 | +0.03(+0.13%) |
Aug 24, 2010 | 21.99 | 22.13 | 21.81 | 21.98 | 2,069,254 | -0.40(-1.79%) |
Aug 23, 2010 | 22.57 | 22.72 | 22.38 | 22.38 | 1,616,012 | -0.09(-0.38%) |
Aug 20, 2010 | 22.36 | 22.48 | 22.23 | 22.47 | 1,143,268 | -0.06(-0.25%) |
Aug 19, 2010 | 22.72 | 22.82 | 22.36 | 22.52 | 1,789,646 | -0.30(-1.30%) |
Aug 18, 2010 | 22.88 | 22.94 | 22.71 | 22.82 | 1,330,193 | -0.13(-0.57%) |
Aug 17, 2010 | 22.90 | 23.11 | 22.84 | 22.95 | 1,234,412 | +0.30(+1.34%) |
Aug 16, 2010 | 22.48 | 22.72 | 22.38 | 22.65 | 1,428,047 | +0.15(+0.69%) |
Aug 13, 2010 | 22.49 | 22.67 | 22.36 | 22.49 | 1,776,186 | +0.15(+0.69%) |
Aug 12, 2010 | 22.19 | 22.44 | 22.11 | 22.34 | 1,319,180 | -0.05(-0.23%) |
Aug 11, 2010 | 22.61 | 22.64 | 22.37 | 22.39 | 1,790,969 | -0.94(-4.02%) |
Aug 10, 2010 | 23.20 | 23.43 | 23.03 | 23.33 | 2,604,826 | -0.31(-1.31%) |
Aug 09, 2010 | 23.67 | 23.72 | 23.57 | 23.64 | 1,270,180 | +0.19(+0.83%) |
Aug 06, 2010 | 23.44 | 23.44 | 23.11 | 23.44 | 1,428,981 | +0.02(+0.07%) |
Aug 05, 2010 | 23.39 | 23.44 | 23.27 | 23.43 | 1,535,619 | -0.10(-0.41%) |
Aug 04, 2010 | 23.47 | 23.59 | 23.36 | 23.52 | 2,943,900 | +0.10(+0.42%) |
Aug 03, 2010 | 23.46 | 23.54 | 23.27 | 23.43 | 1,747,909 | -0.17(-0.70%) |