Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.43 | 28.77 | 28.43 | 28.66 | 345,409 | +0.13(+0.46%) |
Oct 28, 2010 | 28.89 | 28.89 | 28.38 | 28.53 | 191,864 | -0.12(-0.41%) |
Oct 27, 2010 | 28.48 | 28.68 | 28.28 | 28.65 | 225,528 | -0.06(-0.22%) |
Oct 25, 2010 | 28.77 | 29.05 | 28.68 | 28.71 | 508,831 | +0.14(+0.48%) |
Oct 22, 2010 | 28.35 | 28.60 | 28.32 | 28.57 | 231,240 | +0.25(+0.87%) |
Oct 21, 2010 | 28.57 | 28.70 | 27.99 | 28.32 | 571,487 | -0.11(-0.39%) |
Oct 20, 2010 | 28.28 | 28.57 | 28.24 | 28.43 | 572,345 | +0.25(+0.89%) |
Oct 19, 2010 | 28.41 | 28.67 | 28.00 | 28.18 | 474,158 | -0.61(-2.12%) |
Oct 18, 2010 | 28.67 | 28.79 | 28.58 | 28.79 | 361,235 | +0.18(+0.64%) |
Oct 15, 2010 | 28.87 | 28.89 | 28.42 | 28.61 | 308,335 | -0.00(-0.02%) |
Oct 14, 2010 | 28.65 | 28.72 | 28.41 | 28.61 | 408,430 | +0.00(+0.00%) |
Oct 13, 2010 | 28.36 | 28.79 | 28.28 | 28.61 | 484,535 | +0.46(+1.63%) |
Oct 12, 2010 | 27.96 | 28.25 | 27.71 | 28.15 | 331,777 | +0.13(+0.47%) |
Oct 11, 2010 | 28.03 | 28.25 | 27.97 | 28.02 | 317,761 | +0.06(+0.23%) |
Oct 08, 2010 | 27.96 | 28.09 | 27.54 | 27.96 | 305,686 | +0.29(+1.04%) |
Oct 07, 2010 | 27.85 | 27.89 | 27.47 | 27.67 | 247,324 | -0.04(-0.14%) |
Oct 06, 2010 | 27.87 | 27.96 | 27.57 | 27.71 | 449,741 | -0.21(-0.75%) |
Oct 05, 2010 | 27.47 | 27.99 | 27.34 | 27.92 | 735,514 | +0.75(+2.77%) |
Oct 04, 2010 | 27.41 | 27.60 | 26.99 | 27.17 | 298,440 | -0.34(-1.23%) |
Oct 01, 2010 | 27.51 | 27.66 | 27.27 | 27.51 | 2,347,912 | +0.14(+0.50%) |
Sep 30, 2010 | 27.74 | 27.80 | 27.13 | 27.37 | 275,749 | -0.17(-0.60%) |
Sep 29, 2010 | 27.41 | 27.64 | 27.29 | 27.54 | 236,010 | +0.09(+0.32%) |
Sep 28, 2010 | 27.26 | 27.50 | 26.80 | 27.45 | 472,955 | +0.23(+0.84%) |
Sep 27, 2010 | 27.30 | 27.34 | 27.09 | 27.22 | 685,334 | -0.06(-0.21%) |
Sep 24, 2010 | 26.80 | 27.29 | 26.77 | 27.28 | 457,243 | +0.82(+3.08%) |
Sep 23, 2010 | 26.51 | 26.90 | 26.41 | 26.47 | 267,167 | -0.23(-0.87%) |
Sep 22, 2010 | 26.87 | 27.05 | 26.51 | 26.70 | 373,326 | -0.27(-1.01%) |
Sep 21, 2010 | 27.09 | 27.27 | 26.94 | 26.97 | 479,736 | -0.15(-0.55%) |
Sep 20, 2010 | 26.55 | 27.14 | 26.38 | 27.12 | 489,460 | +0.66(+2.50%) |
Sep 17, 2010 | 26.46 | 26.57 | 26.12 | 26.46 | 409,006 | -0.02(-0.07%) |
Sep 15, 2010 | 26.22 | 26.57 | 26.07 | 26.47 | 346,187 | +0.20(+0.75%) |
Sep 14, 2010 | 26.22 | 26.50 | 26.19 | 26.28 | 409,317 | -0.02(-0.08%) |
Sep 13, 2010 | 26.03 | 26.38 | 25.97 | 26.30 | 380,987 | +0.58(+2.24%) |
Sep 10, 2010 | 25.83 | 25.91 | 25.59 | 25.72 | 449,079 | +0.03(+0.10%) |
Sep 09, 2010 | 26.14 | 26.14 | 25.53 | 25.70 | 314,368 | -0.04(-0.17%) |
Sep 08, 2010 | 25.72 | 25.93 | 25.66 | 25.74 | 349,171 | +0.11(+0.43%) |
Sep 07, 2010 | 25.97 | 25.99 | 25.59 | 25.63 | 580,239 | -0.45(-1.74%) |
Sep 03, 2010 | 26.13 | 26.16 | 25.84 | 26.09 | 443,695 | +0.41(+1.58%) |
Sep 02, 2010 | 25.29 | 25.73 | 25.27 | 25.68 | 389,460 | +0.35(+1.38%) |
Sep 01, 2010 | 24.92 | 25.36 | 24.82 | 25.33 | 657,190 | +0.83(+3.37%) |
Aug 31, 2010 | 24.50 | 24.75 | 24.29 | 24.50 | 228 | -0.06(-0.23%) |
Aug 30, 2010 | 24.97 | 25.11 | 24.56 | 24.56 | 538,504 | -0.56(-2.21%) |
Aug 27, 2010 | 25.11 | 25.17 | 24.27 | 25.11 | 822,183 | +0.62(+2.52%) |
Aug 26, 2010 | 24.73 | 24.97 | 24.43 | 24.50 | 953,602 | -0.17(-0.67%) |
Aug 25, 2010 | 24.13 | 24.73 | 24.06 | 24.66 | 1,164,448 | +0.30(+1.24%) |
Aug 24, 2010 | 24.28 | 24.59 | 23.99 | 24.36 | 480,008 | -0.27(-1.10%) |
Aug 23, 2010 | 25.08 | 25.16 | 24.62 | 24.63 | 530,845 | -0.24(-0.95%) |
Aug 20, 2010 | 24.75 | 24.91 | 24.52 | 24.87 | 229,209 | -0.02(-0.09%) |
Aug 19, 2010 | 25.39 | 25.44 | 24.80 | 24.89 | 462,239 | -0.59(-2.30%) |
Aug 18, 2010 | 25.32 | 25.72 | 25.11 | 25.48 | 476,497 | +0.11(+0.45%) |
Aug 17, 2010 | 25.18 | 25.59 | 25.06 | 25.36 | 410,259 | +0.45(+1.79%) |
Aug 16, 2010 | 24.58 | 25.06 | 24.49 | 24.92 | 1,127,969 | +0.15(+0.60%) |
Aug 13, 2010 | 24.77 | 25.01 | 24.76 | 24.77 | 405,101 | -0.30(-1.20%) |
Aug 12, 2010 | 24.69 | 25.18 | 24.62 | 25.07 | 1,026,451 | -0.10(-0.38%) |
Aug 11, 2010 | 25.58 | 25.58 | 25.10 | 25.17 | 728,537 | -0.94(-3.59%) |
Aug 10, 2010 | 26.34 | 26.36 | 25.88 | 26.10 | 1,068,508 | -0.44(-1.65%) |
Aug 09, 2010 | 26.45 | 26.62 | 26.32 | 26.54 | 713,873 | +0.22(+0.85%) |
Aug 06, 2010 | 26.32 | 26.34 | 25.78 | 26.32 | 276,847 | -0.10(-0.38%) |
Aug 05, 2010 | 26.54 | 26.67 | 26.41 | 26.42 | 351,135 | -0.31(-1.15%) |
Aug 04, 2010 | 26.69 | 26.82 | 26.55 | 26.72 | 307,925 | +0.19(+0.71%) |
Aug 03, 2010 | 26.77 | 26.85 | 26.37 | 26.54 | 604,177 | -0.28(-1.04%) |