Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.66 | 22.73 | 22.50 | 22.52 | 13,039,615 | -0.21(-0.93%) |
Oct 28, 2010 | 22.73 | 22.80 | 22.51 | 22.74 | 10,894,012 | +0.21(+0.94%) |
Oct 27, 2010 | 22.63 | 22.63 | 22.20 | 22.52 | 15,879,095 | -0.36(-1.59%) |
Oct 25, 2010 | 22.90 | 23.20 | 22.83 | 22.89 | 11,739,108 | -0.06(-0.25%) |
Oct 22, 2010 | 23.16 | 23.20 | 22.89 | 22.95 | 12,489,042 | -0.24(-1.04%) |
Oct 21, 2010 | 22.52 | 23.36 | 22.51 | 23.19 | 30,490,778 | +0.79(+3.51%) |
Oct 20, 2010 | 22.25 | 22.58 | 22.11 | 22.40 | 25,389,190 | +0.23(+1.05%) |
Oct 19, 2010 | 22.09 | 22.43 | 22.05 | 22.17 | 16,526,481 | -0.09(-0.39%) |
Oct 18, 2010 | 22.35 | 22.42 | 22.00 | 22.25 | 14,690,479 | -0.12(-0.55%) |
Oct 15, 2010 | 22.60 | 22.66 | 22.17 | 22.38 | 17,765,670 | -0.08(-0.36%) |
Oct 14, 2010 | 22.65 | 22.74 | 22.24 | 22.46 | 15,434,594 | -0.14(-0.61%) |
Oct 13, 2010 | 23.06 | 23.07 | 22.55 | 22.60 | 20,943,484 | -0.30(-1.31%) |
Oct 12, 2010 | 23.14 | 23.17 | 22.78 | 22.90 | 17,224,516 | -0.28(-1.20%) |
Oct 11, 2010 | 23.25 | 23.25 | 23.06 | 23.17 | 11,476,464 | -0.07(-0.31%) |
Oct 08, 2010 | 23.25 | 23.43 | 23.11 | 23.25 | 14,523,129 | +0.11(+0.47%) |
Oct 07, 2010 | 23.21 | 23.41 | 23.03 | 23.14 | 7,860 | +0.00(+0.00%) |
Oct 06, 2010 | 23.16 | 23.23 | 22.99 | 23.14 | 13,663,385 | -0.01(-0.03%) |
Oct 05, 2010 | 22.85 | 23.28 | 22.78 | 23.14 | 27,587 | +0.06(+0.25%) |
Oct 04, 2010 | 23.12 | 23.31 | 22.98 | 23.09 | 14,167,809 | -0.11(-0.47%) |
Oct 01, 2010 | 23.20 | 23.36 | 23.07 | 23.20 | 11,872,660 | +0.10(+0.43%) |
Sep 30, 2010 | 23.09 | 23.49 | 23.05 | 23.10 | 83,919 | -0.09(-0.40%) |
Sep 29, 2010 | 23.14 | 23.28 | 23.08 | 23.19 | 8,903 | +0.00(+0.00%) |
Sep 28, 2010 | 23.06 | 23.36 | 22.86 | 23.19 | 446,036 | +0.15(+0.66%) |
Sep 27, 2010 | 23.12 | 23.22 | 22.92 | 23.03 | 10,961,264 | -0.03(-0.13%) |
Sep 24, 2010 | 22.79 | 23.10 | 22.77 | 23.06 | 15,668,402 | +0.58(+2.59%) |
Sep 23, 2010 | 22.48 | 22.66 | 22.29 | 22.48 | 22,007,296 | -0.03(-0.13%) |
Sep 22, 2010 | 22.41 | 22.76 | 22.41 | 22.51 | 16,000,152 | -0.02(-0.10%) |
Sep 21, 2010 | 22.44 | 22.79 | 22.37 | 22.53 | 26,127 | +0.19(+0.85%) |
Sep 20, 2010 | 21.90 | 22.41 | 21.80 | 22.34 | 15,905,634 | +0.55(+2.54%) |
Sep 17, 2010 | 21.79 | 22.01 | 21.72 | 21.79 | 17,859,048 | -0.04(-0.17%) |
Sep 15, 2010 | 21.71 | 21.88 | 21.61 | 21.82 | 13,449,569 | -0.02(-0.10%) |
Sep 14, 2010 | 21.89 | 22.04 | 21.78 | 21.85 | 3,155 | -0.01(-0.07%) |
Sep 13, 2010 | 21.82 | 21.98 | 21.70 | 21.86 | 13,643,913 | +0.23(+1.04%) |
Sep 10, 2010 | 21.49 | 21.71 | 21.47 | 21.64 | 10,056,733 | +0.20(+0.92%) |
Sep 09, 2010 | 21.71 | 21.79 | 21.36 | 21.44 | 10,808,564 | -0.03(-0.14%) |
Sep 08, 2010 | 21.37 | 21.58 | 21.34 | 21.47 | 15,655 | +0.09(+0.41%) |
Sep 07, 2010 | 21.62 | 21.72 | 21.34 | 21.38 | 43,816 | -0.38(-1.74%) |
Sep 03, 2010 | 21.80 | 22.10 | 21.52 | 21.76 | 17,518,030 | +0.32(+1.50%) |
Sep 02, 2010 | 20.96 | 21.54 | 20.95 | 21.44 | 62,806 | +0.54(+2.58%) |
Sep 01, 2010 | 20.47 | 20.95 | 20.45 | 20.90 | 17,467,040 | +0.65(+3.20%) |
Aug 31, 2010 | 20.20 | 20.47 | 20.08 | 20.25 | 44,989 | -0.02(-0.12%) |
Aug 30, 2010 | 20.77 | 20.82 | 20.22 | 20.27 | 13,781,704 | -0.27(-1.34%) |
Aug 27, 2010 | 20.76 | 20.85 | 20.43 | 20.55 | 17,640,946 | +0.04(+0.18%) |
Aug 26, 2010 | 20.52 | 20.64 | 20.43 | 20.51 | 11,038 | +0.04(+0.18%) |
Aug 25, 2010 | 19.94 | 20.60 | 19.94 | 20.48 | 5,204 | +0.40(+1.98%) |
Aug 24, 2010 | 19.91 | 20.30 | 19.59 | 20.08 | 67,260 | -0.04(-0.18%) |
Aug 23, 2010 | 20.64 | 20.70 | 20.09 | 20.12 | 15,837,164 | -0.25(-1.21%) |
Aug 20, 2010 | 20.30 | 20.47 | 20.16 | 20.36 | 17,197,252 | -0.04(-0.18%) |
Aug 19, 2010 | 20.64 | 20.85 | 20.22 | 20.40 | 59,949 | -0.46(-2.22%) |
Aug 18, 2010 | 20.49 | 20.96 | 20.47 | 20.86 | 68,892 | +0.40(+1.94%) |
Aug 17, 2010 | 20.26 | 20.82 | 20.03 | 20.46 | 81,456 | +0.67(+3.40%) |
Aug 16, 2010 | 19.88 | 20.29 | 19.72 | 19.79 | 16,787,740 | +0.05(+0.26%) |
Aug 13, 2010 | 19.74 | 20.03 | 19.71 | 19.74 | 12,888,447 | -0.22(-1.09%) |
Aug 12, 2010 | 19.90 | 20.06 | 19.74 | 19.96 | 13,686,961 | -0.07(-0.36%) |
Aug 11, 2010 | 20.19 | 20.28 | 19.95 | 20.03 | 36,032 | -0.56(-2.74%) |
Aug 10, 2010 | 20.59 | 20.61 | 20.25 | 20.59 | 3,078 | -0.15(-0.73%) |
Aug 09, 2010 | 20.80 | 20.94 | 20.73 | 20.74 | 11,558,853 | +0.01(+0.07%) |
Aug 06, 2010 | 20.73 | 20.73 | 20.39 | 20.73 | 15,734,934 | -0.02(-0.10%) |
Aug 05, 2010 | 20.61 | 20.91 | 20.48 | 20.75 | 12,591,327 | -0.01(-0.04%) |
Aug 04, 2010 | 20.68 | 20.91 | 20.61 | 20.76 | 12,451 | +0.20(+0.95%) |
Aug 03, 2010 | 21.03 | 21.09 | 20.54 | 20.56 | 38,694 | -0.48(-2.30%) |