Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.07 | 22.24 | 21.87 | 22.22 | 11,944,651 | +0.04(+0.20%) |
Oct 28, 2010 | 22.60 | 22.71 | 21.96 | 22.18 | 17,788,930 | -1.49(-6.31%) |
Oct 27, 2010 | 23.63 | 23.87 | 23.51 | 23.67 | 6,970,618 | -0.46(-1.90%) |
Oct 25, 2010 | 24.02 | 24.27 | 23.84 | 24.13 | 7,260,267 | +0.23(+0.98%) |
Oct 22, 2010 | 23.81 | 24.00 | 23.75 | 23.90 | 3,581,830 | +0.17(+0.71%) |
Oct 21, 2010 | 23.84 | 24.06 | 23.56 | 23.73 | 6,019,007 | -0.03(-0.12%) |
Oct 20, 2010 | 23.56 | 23.90 | 23.51 | 23.76 | 7,416,994 | +0.29(+1.24%) |
Oct 19, 2010 | 23.43 | 23.73 | 23.29 | 23.47 | 8,496,252 | -0.26(-1.11%) |
Oct 18, 2010 | 23.62 | 23.77 | 23.61 | 23.73 | 7,637,501 | +0.09(+0.40%) |
Oct 15, 2010 | 23.94 | 24.03 | 23.56 | 23.64 | 7,545,730 | -0.17(-0.73%) |
Oct 14, 2010 | 23.91 | 24.27 | 23.69 | 23.81 | 5,827,464 | -0.20(-0.82%) |
Oct 13, 2010 | 23.95 | 24.21 | 23.88 | 24.01 | 6,212,883 | +0.31(+1.29%) |
Oct 12, 2010 | 23.61 | 23.78 | 23.42 | 23.70 | 4,500,425 | +0.07(+0.28%) |
Oct 11, 2010 | 23.62 | 23.74 | 23.59 | 23.64 | 2,197,199 | +0.01(+0.03%) |
Oct 08, 2010 | 23.63 | 23.72 | 23.46 | 23.63 | 3,720,400 | +0.16(+0.68%) |
Oct 07, 2010 | 23.49 | 23.67 | 23.38 | 23.47 | 4,351,897 | +0.06(+0.25%) |
Oct 06, 2010 | 23.54 | 23.59 | 23.21 | 23.41 | 4,925,031 | -0.19(-0.80%) |
Oct 05, 2010 | 23.35 | 23.68 | 22.99 | 23.60 | 6,613,755 | +0.50(+2.14%) |
Oct 04, 2010 | 23.29 | 23.38 | 22.97 | 23.11 | 5,164,227 | +0.09(+0.41%) |
Oct 01, 2010 | 23.01 | 23.35 | 22.82 | 23.01 | 6,002,238 | +0.01(+0.05%) |
Sep 30, 2010 | 22.99 | 23.59 | 22.99 | 23.00 | 38,774 | +0.00(+0.01%) |
Sep 29, 2010 | 23.43 | 23.43 | 22.89 | 23.00 | 8,058,525 | -0.44(-1.90%) |
Sep 28, 2010 | 23.05 | 23.52 | 22.84 | 23.44 | 40,271 | +0.55(+2.42%) |
Sep 27, 2010 | 22.96 | 23.10 | 22.84 | 22.89 | 6,234,053 | -0.15(-0.63%) |
Sep 24, 2010 | 22.46 | 23.04 | 22.38 | 23.03 | 7,335,047 | +0.84(+3.78%) |
Sep 23, 2010 | 22.20 | 22.59 | 22.17 | 22.20 | 5,206,029 | -0.37(-1.65%) |
Sep 22, 2010 | 22.73 | 22.76 | 22.51 | 22.57 | 6,266,525 | -0.27(-1.18%) |
Sep 21, 2010 | 22.96 | 23.00 | 22.70 | 22.84 | 6,174,757 | -0.13(-0.57%) |
Sep 20, 2010 | 22.61 | 22.99 | 22.52 | 22.97 | 6,124,058 | +0.38(+1.68%) |
Sep 17, 2010 | 22.59 | 22.73 | 22.51 | 22.59 | 7,501,950 | +0.36(+1.64%) |
Sep 15, 2010 | 21.90 | 22.31 | 21.86 | 22.22 | 4,615,536 | +0.16(+0.73%) |
Sep 14, 2010 | 22.05 | 22.20 | 21.88 | 22.06 | 5,757,250 | -0.01(-0.07%) |
Sep 13, 2010 | 22.02 | 22.11 | 21.90 | 22.08 | 6,386,431 | +0.31(+1.41%) |
Sep 10, 2010 | 21.78 | 21.82 | 21.49 | 21.77 | 4,806,801 | +0.31(+1.43%) |
Sep 09, 2010 | 21.50 | 21.57 | 21.31 | 21.47 | 7,088 | +0.26(+1.20%) |
Sep 08, 2010 | 20.99 | 21.25 | 20.99 | 21.21 | 5,323,361 | +0.29(+1.39%) |
Sep 07, 2010 | 21.26 | 21.30 | 20.91 | 20.92 | 787 | -0.52(-2.45%) |
Sep 03, 2010 | 21.01 | 21.47 | 20.96 | 21.44 | 5,673,816 | +0.58(+2.80%) |
Sep 02, 2010 | 20.87 | 20.90 | 20.66 | 20.86 | 503 | -0.04(-0.17%) |
Sep 01, 2010 | 20.36 | 20.90 | 20.16 | 20.90 | 7,574,572 | +0.82(+4.10%) |
Aug 31, 2010 | 20.06 | 20.20 | 19.58 | 20.07 | 25,534 | +0.21(+1.06%) |
Aug 30, 2010 | 20.29 | 20.38 | 19.86 | 19.86 | 5,526,272 | -0.54(-2.64%) |
Aug 27, 2010 | 20.40 | 20.40 | 19.75 | 20.40 | 4,852,034 | +0.23(+1.12%) |
Aug 26, 2010 | 20.18 | 20.29 | 19.79 | 20.18 | 5,132,942 | +0.04(+0.22%) |
Aug 25, 2010 | 19.78 | 20.21 | 19.57 | 20.13 | 5,472,635 | +0.22(+1.09%) |
Aug 24, 2010 | 19.99 | 20.18 | 19.84 | 19.92 | 990 | -0.28(-1.40%) |
Aug 23, 2010 | 20.04 | 20.32 | 19.99 | 20.20 | 4,897,343 | +0.12(+0.58%) |
Aug 20, 2010 | 20.13 | 20.28 | 19.92 | 20.08 | 4,893,021 | -0.21(-1.03%) |
Aug 19, 2010 | 20.42 | 20.44 | 20.10 | 20.29 | 1,140 | -0.23(-1.13%) |
Aug 18, 2010 | 20.48 | 20.67 | 20.24 | 20.52 | 3,500,125 | +0.09(+0.43%) |
Aug 17, 2010 | 20.36 | 20.49 | 20.16 | 20.44 | 4,287 | +0.22(+1.07%) |
Aug 16, 2010 | 20.21 | 20.24 | 20.00 | 20.22 | 6,038,183 | -0.12(-0.57%) |
Aug 13, 2010 | 20.34 | 20.62 | 20.29 | 20.34 | 4,478,204 | -0.09(-0.43%) |
Aug 12, 2010 | 20.18 | 20.48 | 20.13 | 20.42 | 5,483,213 | +0.00(+0.00%) |
Aug 11, 2010 | 20.98 | 20.99 | 20.41 | 20.42 | 7,873,802 | -0.87(-4.08%) |
Aug 10, 2010 | 21.30 | 21.45 | 20.88 | 21.29 | 5,067,592 | -0.15(-0.71%) |
Aug 09, 2010 | 21.10 | 21.45 | 21.04 | 21.44 | 7,287,885 | +0.47(+2.24%) |
Aug 06, 2010 | 20.97 | 21.38 | 20.71 | 20.97 | 8,356,771 | -0.31(-1.46%) |
Aug 05, 2010 | 21.23 | 21.43 | 20.68 | 21.28 | 13,172,248 | +0.58(+2.80%) |
Aug 04, 2010 | 20.72 | 20.86 | 20.57 | 20.70 | 5,188 | +0.04(+0.21%) |
Aug 03, 2010 | 20.84 | 20.93 | 20.62 | 20.66 | 14,296 | -0.20(-0.97%) |