Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.28 | 22.28 | 21.86 | 21.94 | 6,452,537 | -0.46(-2.07%) |
Oct 28, 2010 | 22.27 | 22.45 | 22.17 | 22.41 | 3,840,344 | +0.27(+1.20%) |
Oct 27, 2010 | 22.36 | 22.36 | 21.97 | 22.14 | 5,213,512 | -0.54(-2.40%) |
Oct 25, 2010 | 22.73 | 22.98 | 22.67 | 22.69 | 2,425,184 | +0.08(+0.36%) |
Oct 22, 2010 | 22.75 | 22.81 | 22.53 | 22.61 | 2,959,011 | -0.07(-0.29%) |
Oct 21, 2010 | 22.45 | 22.73 | 22.45 | 22.67 | 4,712,233 | +0.35(+1.58%) |
Oct 20, 2010 | 22.22 | 22.60 | 22.17 | 22.32 | 3,443,165 | +0.18(+0.80%) |
Oct 19, 2010 | 22.13 | 22.36 | 22.06 | 22.14 | 5,981,725 | -0.16(-0.73%) |
Oct 18, 2010 | 22.73 | 22.80 | 22.21 | 22.31 | 5,107,927 | -0.32(-1.43%) |
Oct 15, 2010 | 23.06 | 23.12 | 22.53 | 22.63 | 6,035,459 | -0.23(-1.00%) |
Oct 14, 2010 | 23.48 | 23.56 | 22.85 | 22.86 | 6,271,282 | -0.60(-2.57%) |
Oct 13, 2010 | 23.08 | 23.65 | 23.00 | 23.46 | 5,008,023 | +0.53(+2.31%) |
Oct 12, 2010 | 22.90 | 22.98 | 22.65 | 22.93 | 1,909,702 | -0.07(-0.29%) |
Oct 11, 2010 | 23.00 | 23.14 | 22.87 | 23.00 | 1,190,261 | +0.01(+0.06%) |
Oct 08, 2010 | 22.98 | 23.04 | 22.82 | 22.98 | 2,009,398 | +0.09(+0.39%) |
Oct 07, 2010 | 23.09 | 23.12 | 22.78 | 22.89 | 2,337,455 | -0.07(-0.32%) |
Oct 06, 2010 | 22.78 | 23.07 | 22.73 | 22.97 | 3,823,604 | +0.11(+0.48%) |
Oct 05, 2010 | 22.42 | 22.95 | 22.38 | 22.86 | 3,788,525 | +0.63(+2.85%) |
Oct 04, 2010 | 22.39 | 22.51 | 22.10 | 22.22 | 2,836,710 | -0.27(-1.21%) |
Oct 01, 2010 | 22.50 | 22.63 | 22.33 | 22.50 | 3,261,398 | +0.05(+0.22%) |
Sep 30, 2010 | 22.44 | 22.66 | 22.31 | 22.45 | 6,112 | +0.05(+0.21%) |
Sep 29, 2010 | 22.03 | 22.48 | 21.95 | 22.40 | 5,161,854 | +0.35(+1.57%) |
Sep 28, 2010 | 21.83 | 22.09 | 21.62 | 22.06 | 5,284,133 | +0.20(+0.90%) |
Sep 27, 2010 | 22.29 | 22.40 | 21.81 | 21.86 | 6,045,485 | -0.47(-2.10%) |
Sep 24, 2010 | 22.46 | 22.53 | 22.28 | 22.33 | 5,189,883 | +0.12(+0.56%) |
Sep 23, 2010 | 22.20 | 22.67 | 22.11 | 22.20 | 4,903,864 | -0.63(-2.75%) |
Sep 22, 2010 | 23.06 | 23.29 | 22.82 | 22.83 | 4,172,637 | -0.32(-1.39%) |
Sep 21, 2010 | 23.06 | 23.31 | 22.99 | 23.15 | 3,479,681 | +0.04(+0.19%) |
Sep 20, 2010 | 22.93 | 23.16 | 22.69 | 23.11 | 2,858,352 | +0.29(+1.25%) |
Sep 17, 2010 | 22.82 | 22.98 | 22.64 | 22.82 | 6,839,293 | +0.27(+1.20%) |
Sep 15, 2010 | 22.46 | 22.56 | 22.24 | 22.55 | 3,270,622 | +0.04(+0.16%) |
Sep 14, 2010 | 22.51 | 22.73 | 22.31 | 22.52 | 3,883,483 | +0.06(+0.26%) |
Sep 13, 2010 | 22.63 | 22.64 | 22.35 | 22.46 | 2,622,123 | +0.08(+0.36%) |
Sep 10, 2010 | 22.31 | 22.46 | 22.17 | 22.38 | 2,775,839 | +0.12(+0.56%) |
Sep 09, 2010 | 22.43 | 22.62 | 22.12 | 22.25 | 3,999,209 | +0.25(+1.13%) |
Sep 08, 2010 | 22.23 | 22.33 | 21.94 | 22.00 | 4,353,428 | -0.23(-1.05%) |
Sep 07, 2010 | 22.58 | 22.66 | 22.20 | 22.24 | 473 | -0.53(-2.34%) |
Sep 03, 2010 | 22.74 | 22.85 | 22.56 | 22.77 | 3,356,237 | +0.26(+1.17%) |
Sep 02, 2010 | 22.08 | 22.52 | 21.73 | 22.51 | 172 | +0.37(+1.68%) |
Sep 01, 2010 | 21.82 | 22.37 | 21.74 | 22.14 | 3,680,064 | +0.60(+2.78%) |
Aug 31, 2010 | 21.47 | 21.76 | 21.45 | 21.54 | 59,895 | -0.33(-1.51%) |
Aug 30, 2010 | 21.95 | 22.13 | 21.81 | 21.86 | 2,468,418 | -0.26(-1.16%) |
Aug 27, 2010 | 22.07 | 22.14 | 21.56 | 22.12 | 3,138,753 | +0.37(+1.68%) |
Aug 26, 2010 | 21.88 | 22.02 | 21.62 | 21.76 | 2,683,090 | -0.01(-0.07%) |
Aug 25, 2010 | 21.71 | 21.86 | 21.40 | 21.77 | 3,032,360 | -0.13(-0.60%) |
Aug 24, 2010 | 21.80 | 22.00 | 21.58 | 21.90 | 592 | -0.08(-0.37%) |
Aug 23, 2010 | 22.41 | 22.44 | 21.94 | 21.98 | 4,795,955 | -0.33(-1.48%) |
Aug 20, 2010 | 22.22 | 22.41 | 21.97 | 22.31 | 5,823,760 | +0.29(+1.33%) |
Aug 19, 2010 | 21.89 | 22.41 | 21.76 | 22.02 | 592 | +0.08(+0.37%) |
Aug 18, 2010 | 22.09 | 22.16 | 21.84 | 21.94 | 2,400,705 | -0.12(-0.53%) |
Aug 17, 2010 | 21.86 | 22.30 | 21.75 | 22.06 | 2,981,867 | +0.37(+1.69%) |
Aug 16, 2010 | 21.46 | 21.72 | 21.23 | 21.69 | 2,949,016 | +0.19(+0.88%) |
Aug 13, 2010 | 21.50 | 21.73 | 21.48 | 21.50 | 3,204,693 | -0.02(-0.10%) |
Aug 12, 2010 | 21.57 | 21.66 | 21.18 | 21.52 | 6,453,576 | -0.37(-1.70%) |
Aug 11, 2010 | 22.63 | 22.63 | 21.78 | 21.89 | 4,691,329 | -0.98(-4.28%) |
Aug 10, 2010 | 23.09 | 23.09 | 22.76 | 22.87 | 2,983,892 | -0.36(-1.54%) |
Aug 09, 2010 | 23.28 | 23.33 | 23.12 | 23.23 | 2,492,567 | +0.10(+0.41%) |
Aug 06, 2010 | 23.14 | 23.15 | 22.84 | 23.14 | 3,864,842 | -0.15(-0.63%) |
Aug 05, 2010 | 23.58 | 23.63 | 23.22 | 23.28 | 3,652,563 | -0.40(-1.70%) |
Aug 04, 2010 | 23.69 | 23.82 | 23.63 | 23.69 | 2,480,652 | +0.06(+0.25%) |
Aug 03, 2010 | 23.66 | 23.76 | 23.49 | 23.63 | 136 | -0.12(-0.49%) |