Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.73 | 25.93 | 25.64 | 25.85 | 28,828,168 | +0.16(+0.61%) |
Oct 28, 2010 | 25.90 | 26.08 | 25.64 | 25.69 | 44,551,536 | -0.10(-0.37%) |
Oct 27, 2010 | 25.46 | 25.85 | 25.42 | 25.79 | 44,790,344 | +0.32(+1.27%) |
Oct 25, 2010 | 26.08 | 26.15 | 25.42 | 25.46 | 55,091,868 | -0.43(-1.67%) |
Oct 22, 2010 | 25.76 | 25.95 | 25.64 | 25.90 | 36,221,676 | +0.00(+0.00%) |
Oct 21, 2010 | 26.23 | 26.38 | 24.87 | 25.90 | 55,695,132 | -0.27(-1.05%) |
Oct 20, 2010 | 26.10 | 26.31 | 25.73 | 26.17 | 63,312,588 | +0.28(+1.09%) |
Oct 19, 2010 | 26.04 | 26.55 | 25.76 | 25.89 | 102,735,184 | -0.36(-1.39%) |
Oct 18, 2010 | 25.52 | 26.28 | 25.42 | 26.25 | 80,207,576 | +0.73(+2.88%) |
Oct 15, 2010 | 26.70 | 26.75 | 25.10 | 25.52 | 207,122,000 | -1.08(-4.05%) |
Oct 14, 2010 | 26.96 | 27.05 | 26.17 | 26.60 | 111,348,432 | -0.77(-2.81%) |
Oct 13, 2010 | 27.93 | 27.97 | 27.19 | 27.37 | 101,316,112 | -0.38(-1.39%) |
Oct 12, 2010 | 27.11 | 27.81 | 27.11 | 27.75 | 56,413,344 | +0.46(+1.69%) |
Oct 11, 2010 | 27.15 | 27.42 | 27.07 | 27.29 | 35,805,288 | +0.29(+1.07%) |
Oct 08, 2010 | 27.00 | 27.33 | 26.88 | 27.00 | 41,020,312 | -0.14(-0.53%) |
Oct 07, 2010 | 27.55 | 27.70 | 26.93 | 27.15 | 17,512 | -0.26(-0.95%) |
Oct 06, 2010 | 27.18 | 27.53 | 27.08 | 27.41 | 45,940,948 | +0.20(+0.73%) |
Oct 05, 2010 | 26.76 | 27.35 | 26.84 | 27.21 | 115,975 | +0.45(+1.69%) |
Oct 04, 2010 | 26.78 | 27.16 | 26.59 | 26.76 | 56,605,432 | +0.13(+0.49%) |
Oct 01, 2010 | 26.63 | 26.82 | 26.27 | 26.63 | 56,808,488 | +0.51(+1.94%) |
Sep 30, 2010 | 26.41 | 26.72 | 26.04 | 26.12 | 79,962,200 | -0.23(-0.88%) |
Sep 29, 2010 | 26.61 | 26.67 | 26.11 | 26.35 | 64,427 | -0.37(-1.39%) |
Sep 28, 2010 | 27.00 | 27.03 | 26.49 | 26.72 | 396,127 | -0.09(-0.33%) |
Sep 27, 2010 | 27.13 | 27.22 | 26.76 | 26.81 | 37,436,772 | -0.46(-1.69%) |
Sep 24, 2010 | 27.11 | 27.30 | 26.96 | 27.27 | 42,059,388 | +0.45(+1.67%) |
Sep 23, 2010 | 26.82 | 27.24 | 26.75 | 26.82 | 9,735 | -0.58(-2.10%) |
Sep 22, 2010 | 27.74 | 28.02 | 27.27 | 27.40 | 50,251,608 | -0.45(-1.60%) |
Sep 21, 2010 | 28.34 | 28.47 | 27.76 | 27.85 | 10,781 | -0.41(-1.46%) |
Sep 20, 2010 | 27.61 | 28.34 | 27.46 | 28.26 | 48,648,032 | +0.78(+2.82%) |
Sep 17, 2010 | 27.48 | 28.18 | 27.44 | 27.48 | 66,960,148 | -0.63(-2.25%) |
Sep 15, 2010 | 27.79 | 28.22 | 27.68 | 28.11 | 37,022,496 | +0.18(+0.64%) |
Sep 14, 2010 | 28.11 | 28.29 | 27.76 | 27.94 | 42,213 | -0.27(-0.97%) |
Sep 13, 2010 | 27.88 | 28.45 | 27.88 | 28.21 | 60,642,004 | +0.93(+3.42%) |
Sep 10, 2010 | 27.39 | 27.61 | 27.22 | 27.28 | 31,968,464 | -0.23(-0.85%) |
Sep 09, 2010 | 27.39 | 27.66 | 26.84 | 27.51 | 60,964 | +0.67(+2.51%) |
Sep 08, 2010 | 26.30 | 27.05 | 26.30 | 26.84 | 205,773 | +0.58(+2.19%) |
Sep 07, 2010 | 26.57 | 26.65 | 26.22 | 26.26 | 67,487 | -0.61(-2.27%) |
Sep 03, 2010 | 26.39 | 26.87 | 26.39 | 26.87 | 49,756,400 | +0.69(+2.65%) |
Sep 02, 2010 | 25.96 | 26.21 | 25.72 | 26.18 | 78,766 | +0.31(+1.19%) |
Sep 01, 2010 | 25.21 | 25.93 | 25.15 | 25.87 | 53,471,124 | +0.99(+4.00%) |
Aug 31, 2010 | 24.88 | 25.14 | 24.51 | 24.88 | 160,085 | +0.20(+0.81%) |
Aug 30, 2010 | 24.97 | 25.11 | 24.66 | 24.68 | 41,750,016 | -0.43(-1.72%) |
Aug 27, 2010 | 24.67 | 25.17 | 24.39 | 25.11 | 56,043,732 | +0.05(+0.22%) |
Aug 26, 2010 | 25.06 | 25.12 | 24.44 | 25.05 | 131,565 | +0.20(+0.80%) |
Aug 25, 2010 | 24.66 | 25.00 | 24.47 | 24.86 | 117,903 | +0.01(+0.06%) |
Aug 24, 2010 | 25.10 | 25.17 | 24.64 | 24.84 | 156,108 | -0.46(-1.82%) |
Aug 23, 2010 | 25.53 | 25.67 | 25.27 | 25.30 | 42,663,976 | -0.18(-0.70%) |
Aug 20, 2010 | 25.46 | 25.63 | 25.25 | 25.48 | 44,991,188 | +0.05(+0.19%) |
Aug 19, 2010 | 25.84 | 26.05 | 25.38 | 25.43 | 122,166 | -0.56(-2.16%) |
Aug 18, 2010 | 25.65 | 26.20 | 25.65 | 25.99 | 94,680 | +0.28(+1.09%) |
Aug 17, 2010 | 26.05 | 26.12 | 25.66 | 25.71 | 93,736 | -0.14(-0.56%) |
Aug 16, 2010 | 25.60 | 25.95 | 25.58 | 25.86 | 41,268,016 | +0.13(+0.51%) |
Aug 13, 2010 | 25.73 | 26.10 | 25.73 | 25.73 | 35,804,768 | +0.17(+0.67%) |
Aug 12, 2010 | 25.56 | 26.06 | 25.53 | 25.56 | 51,561,300 | -0.36(-1.38%) |
Aug 11, 2010 | 26.52 | 26.61 | 25.90 | 25.91 | 67,321,928 | -1.30(-4.77%) |
Aug 10, 2010 | 27.17 | 27.26 | 26.87 | 27.21 | 5,393 | -0.11(-0.40%) |
Aug 09, 2010 | 27.82 | 27.83 | 27.21 | 27.32 | 55,084,456 | -0.43(-1.53%) |
Aug 06, 2010 | 27.74 | 28.09 | 27.42 | 27.74 | 50,880,480 | -0.57(-2.01%) |
Aug 05, 2010 | 28.11 | 28.42 | 28.09 | 28.31 | 28,868,054 | -0.01(-0.05%) |
Aug 04, 2010 | 28.33 | 28.41 | 28.03 | 28.33 | 33,638,792 | +0.14(+0.51%) |
Aug 03, 2010 | 28.47 | 28.57 | 28.04 | 28.18 | 166,020 | -0.38(-1.34%) |