Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.19 | 29.39 | 28.19 | 29.32 | 1,514,477 | +1.18(+4.19%) |
Oct 28, 2010 | 28.00 | 28.16 | 27.64 | 28.14 | 867,464 | +0.40(+1.44%) |
Oct 27, 2010 | 27.67 | 27.80 | 26.94 | 27.74 | 1,449,604 | -0.16(-0.57%) |
Oct 25, 2010 | 27.45 | 28.03 | 27.30 | 27.90 | 1,038,051 | +0.93(+3.45%) |
Oct 22, 2010 | 26.25 | 26.97 | 26.12 | 26.97 | 1,080,488 | +0.61(+2.31%) |
Oct 21, 2010 | 27.20 | 27.45 | 26.08 | 26.36 | 2,216,471 | -0.93(-3.41%) |
Oct 20, 2010 | 26.82 | 27.39 | 26.71 | 27.29 | 2,611,936 | +0.47(+1.75%) |
Oct 19, 2010 | 27.80 | 27.87 | 26.51 | 26.82 | 2,234,218 | -1.50(-5.30%) |
Oct 18, 2010 | 28.14 | 28.32 | 27.73 | 28.32 | 1,009,012 | +0.24(+0.85%) |
Oct 15, 2010 | 27.81 | 28.11 | 27.36 | 28.08 | 1,663,038 | -0.02(-0.07%) |
Oct 14, 2010 | 27.60 | 28.46 | 27.42 | 28.10 | 2,167,450 | +0.50(+1.81%) |
Oct 13, 2010 | 27.36 | 27.80 | 27.20 | 27.60 | 3,575,886 | +0.55(+2.03%) |
Oct 12, 2010 | 26.66 | 27.07 | 26.32 | 27.05 | 898,698 | +0.08(+0.30%) |
Oct 08, 2010 | 26.27 | 27.11 | 26.27 | 26.97 | 1,500,718 | +0.45(+1.70%) |
Oct 07, 2010 | 27.55 | 27.55 | 26.05 | 26.52 | 2,002,971 | -0.73(-2.68%) |
Oct 06, 2010 | 27.63 | 27.65 | 27.03 | 27.25 | 1,695,211 | -0.30(-1.09%) |
Oct 05, 2010 | 27.38 | 27.72 | 27.18 | 27.55 | 1,165,347 | +0.82(+3.07%) |
Oct 04, 2010 | 27.00 | 27.11 | 26.27 | 26.73 | 1,335,179 | -0.40(-1.47%) |
Oct 01, 2010 | 27.60 | 27.79 | 27.10 | 27.13 | 1,671,971 | -0.27(-0.99%) |
Sep 30, 2010 | 27.88 | 27.88 | 26.84 | 27.40 | 2,484,624 | -0.52(-1.86%) |
Sep 29, 2010 | 27.67 | 27.92 | 27.30 | 27.92 | 1,996,850 | +0.30(+1.09%) |
Sep 28, 2010 | 26.99 | 27.64 | 26.36 | 27.62 | 3,078,717 | +0.39(+1.43%) |
Sep 27, 2010 | 27.43 | 27.49 | 26.91 | 27.23 | 1,356,974 | -0.02(-0.07%) |
Sep 24, 2010 | 27.52 | 27.76 | 27.17 | 27.25 | 2,116,191 | +0.14(+0.52%) |
Sep 23, 2010 | 26.74 | 27.37 | 26.52 | 27.11 | 1,823,315 | +0.37(+1.38%) |
Sep 22, 2010 | 26.35 | 26.74 | 26.04 | 26.74 | 1,804,130 | +0.88(+3.40%) |
Sep 21, 2010 | 25.59 | 25.87 | 24.65 | 25.86 | 3,247,099 | +0.05(+0.19%) |
Sep 20, 2010 | 26.07 | 26.07 | 25.50 | 25.81 | 2,408,771 | +0.06(+0.23%) |
Sep 17, 2010 | 26.25 | 26.30 | 25.58 | 25.75 | 1,894,430 | +0.33(+1.30%) |
Sep 15, 2010 | 25.50 | 25.75 | 25.28 | 25.42 | 1,439,904 | -0.05(-0.20%) |
Sep 14, 2010 | 24.95 | 25.98 | 24.90 | 25.47 | 1,584,096 | +0.97(+3.96%) |
Sep 13, 2010 | 24.65 | 25.00 | 24.40 | 24.50 | 2,404,840 | -0.25(-1.01%) |
Sep 10, 2010 | 24.00 | 24.75 | 23.85 | 24.75 | 1,650,520 | +0.76(+3.17%) |
Sep 09, 2010 | 24.85 | 25.03 | 23.85 | 23.99 | 2,352,282 | -0.89(-3.58%) |
Sep 08, 2010 | 25.50 | 25.71 | 24.88 | 24.88 | 1,841,827 | -0.50(-1.97%) |
Sep 07, 2010 | 25.20 | 25.50 | 24.97 | 25.38 | 1,631,767 | +0.49(+1.97%) |
Sep 03, 2010 | 24.30 | 24.92 | 23.83 | 24.89 | 1,875,552 | +0.46(+1.88%) |
Sep 02, 2010 | 24.15 | 24.74 | 23.97 | 24.43 | 1,871,922 | +0.74(+3.12%) |
Sep 01, 2010 | 24.21 | 24.26 | 23.42 | 23.69 | 2,412,097 | -0.36(-1.50%) |
Aug 31, 2010 | 24.41 | 25.11 | 23.95 | 24.05 | 3,147,519 | -0.21(-0.87%) |
Aug 30, 2010 | 24.00 | 24.43 | 23.95 | 24.26 | 1,537,545 | +0.32(+1.34%) |
Aug 27, 2010 | 23.60 | 24.18 | 23.38 | 23.94 | 1,877,761 | +0.53(+2.26%) |
Aug 26, 2010 | 22.90 | 23.69 | 22.88 | 23.41 | 2,186,424 | +0.61(+2.68%) |
Aug 25, 2010 | 22.27 | 22.89 | 22.10 | 22.80 | 1,614,150 | +0.99(+4.54%) |
Aug 24, 2010 | 21.41 | 22.28 | 21.40 | 21.81 | 1,520,070 | -0.04(-0.18%) |
Aug 23, 2010 | 22.20 | 22.20 | 21.69 | 21.85 | 986,684 | -0.20(-0.91%) |
Aug 20, 2010 | 21.69 | 22.11 | 21.60 | 22.05 | 1,056,584 | +0.10(+0.46%) |
Aug 19, 2010 | 22.22 | 22.40 | 21.74 | 21.95 | 1,174,278 | +0.01(+0.05%) |
Aug 18, 2010 | 21.38 | 22.11 | 21.18 | 21.94 | 1,766,597 | +0.45(+2.09%) |
Aug 17, 2010 | 21.45 | 21.63 | 21.21 | 21.49 | 1,382,490 | +0.09(+0.42%) |
Aug 16, 2010 | 20.92 | 21.47 | 20.92 | 21.40 | 1,665,453 | +0.62(+2.98%) |
Aug 13, 2010 | 20.60 | 20.78 | 20.38 | 20.78 | 1,302,983 | +0.18(+0.87%) |
Aug 12, 2010 | 20.48 | 20.88 | 20.43 | 20.60 | 1,105,038 | +0.47(+2.33%) |
Aug 11, 2010 | 20.41 | 20.71 | 19.93 | 20.13 | 1,265,739 | -0.45(-2.19%) |
Aug 10, 2010 | 20.13 | 20.59 | 20.03 | 20.58 | 923,607 | +0.26(+1.28%) |
Aug 09, 2010 | 20.48 | 20.52 | 20.08 | 20.32 | 2,806,589 | -0.06(-0.29%) |
Aug 06, 2010 | 20.15 | 20.65 | 20.15 | 20.38 | 1,170,149 | +0.34(+1.70%) |
Aug 05, 2010 | 20.03 | 20.09 | 19.79 | 20.04 | 1,190,704 | +0.08(+0.40%) |
Aug 04, 2010 | 20.04 | 20.20 | 19.88 | 19.96 | 1,651,373 | +0.19(+0.96%) |