Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.79 | 21.89 | 21.64 | 21.87 | 5,707,604 | +0.14(+0.66%) |
Oct 28, 2010 | 21.79 | 21.85 | 21.61 | 21.73 | 7,474,755 | +0.11(+0.51%) |
Oct 27, 2010 | 21.96 | 21.96 | 21.55 | 21.62 | 13,352,528 | -0.81(-3.60%) |
Oct 25, 2010 | 22.57 | 22.76 | 22.36 | 22.43 | 7,904,825 | +0.14(+0.61%) |
Oct 22, 2010 | 22.57 | 22.60 | 22.08 | 22.29 | 6,460,182 | -0.12(-0.55%) |
Oct 21, 2010 | 22.83 | 22.99 | 22.28 | 22.41 | 8,810,072 | -0.49(-2.15%) |
Oct 20, 2010 | 22.72 | 23.10 | 22.60 | 22.91 | 6,164,030 | +0.16(+0.72%) |
Oct 19, 2010 | 22.54 | 22.89 | 22.45 | 22.74 | 15,858,111 | -0.63(-2.69%) |
Oct 18, 2010 | 23.21 | 23.51 | 23.18 | 23.37 | 7,457,019 | -0.08(-0.35%) |
Oct 15, 2010 | 23.69 | 23.79 | 23.21 | 23.45 | 9,580,241 | -0.14(-0.58%) |
Oct 14, 2010 | 23.93 | 24.06 | 23.37 | 23.59 | 10,903,438 | -0.43(-1.79%) |
Oct 13, 2010 | 23.93 | 24.19 | 23.92 | 24.02 | 8,289,622 | +0.27(+1.15%) |
Oct 12, 2010 | 23.49 | 23.76 | 23.27 | 23.75 | 6,480,217 | +0.10(+0.43%) |
Oct 11, 2010 | 23.62 | 23.79 | 23.51 | 23.64 | 5,042,575 | -0.01(-0.03%) |
Oct 08, 2010 | 23.65 | 23.69 | 22.78 | 23.65 | 12,787,780 | +0.75(+3.28%) |
Oct 07, 2010 | 23.43 | 23.47 | 22.62 | 22.90 | 7,823,434 | -0.44(-1.87%) |
Oct 06, 2010 | 23.38 | 23.50 | 23.21 | 23.34 | 8,709,353 | -0.03(-0.12%) |
Oct 05, 2010 | 22.77 | 23.45 | 22.65 | 23.36 | 320,476 | +0.92(+4.11%) |
Oct 04, 2010 | 22.70 | 22.85 | 22.30 | 22.44 | 6,316,507 | -0.31(-1.38%) |
Oct 01, 2010 | 22.76 | 22.79 | 22.38 | 22.76 | 14,456,753 | +0.51(+2.30%) |
Sep 30, 2010 | 22.26 | 22.35 | 21.84 | 22.24 | 12,109,486 | +0.33(+1.50%) |
Sep 29, 2010 | 21.56 | 21.92 | 21.47 | 21.92 | 10,475,166 | +0.39(+1.81%) |
Sep 28, 2010 | 21.18 | 21.59 | 21.04 | 21.53 | 8,040,634 | +0.16(+0.74%) |
Sep 27, 2010 | 21.55 | 21.60 | 21.33 | 21.37 | 5,822,875 | -0.08(-0.38%) |
Sep 24, 2010 | 21.65 | 21.70 | 21.37 | 21.45 | 7,956,079 | +0.16(+0.74%) |
Sep 23, 2010 | 21.28 | 21.55 | 20.99 | 21.29 | 10,510,833 | -0.21(-0.95%) |
Sep 22, 2010 | 21.98 | 22.11 | 21.44 | 21.50 | 7,196,327 | -0.38(-1.75%) |
Sep 21, 2010 | 22.22 | 22.22 | 21.70 | 21.88 | 8,471,266 | -0.29(-1.33%) |
Sep 20, 2010 | 21.94 | 22.36 | 21.85 | 22.18 | 4,980,206 | +0.24(+1.09%) |
Sep 17, 2010 | 21.94 | 22.18 | 21.81 | 21.94 | 6,151,800 | -0.42(-1.89%) |
Sep 15, 2010 | 22.30 | 22.44 | 22.16 | 22.36 | 4,413,362 | -0.19(-0.85%) |
Sep 14, 2010 | 22.70 | 22.85 | 22.47 | 22.55 | 5,296,561 | -0.18(-0.78%) |
Sep 13, 2010 | 22.79 | 22.89 | 22.60 | 22.73 | 5,686,257 | +0.25(+1.09%) |
Sep 10, 2010 | 22.48 | 22.56 | 22.33 | 22.48 | 7,220,001 | +0.20(+0.89%) |
Sep 09, 2010 | 22.26 | 22.61 | 22.13 | 22.28 | 7,089,475 | +0.39(+1.78%) |
Sep 08, 2010 | 21.94 | 22.18 | 21.84 | 21.89 | 5,198,410 | +0.08(+0.34%) |
Sep 07, 2010 | 22.06 | 22.14 | 21.76 | 21.82 | 5,654,547 | -0.44(-2.00%) |
Sep 03, 2010 | 22.14 | 22.41 | 22.14 | 22.26 | 7,886,461 | +0.35(+1.59%) |
Sep 02, 2010 | 21.79 | 22.02 | 21.75 | 21.92 | 184 | +0.03(+0.16%) |
Sep 01, 2010 | 21.09 | 21.95 | 21.07 | 21.88 | 8,879,068 | +1.25(+6.06%) |
Aug 31, 2010 | 20.62 | 21.18 | 20.52 | 20.63 | 27,549 | -0.60(-2.83%) |
Aug 30, 2010 | 21.20 | 21.48 | 21.16 | 21.23 | 5,364,199 | +0.42(+2.00%) |
Aug 27, 2010 | 20.82 | 21.29 | 20.51 | 20.82 | 9,507,333 | +0.04(+0.20%) |
Aug 26, 2010 | 20.83 | 21.10 | 20.61 | 20.77 | 6,012,785 | +0.19(+0.93%) |
Aug 25, 2010 | 20.47 | 20.62 | 19.92 | 20.58 | 8,503,900 | -0.11(-0.53%) |
Aug 24, 2010 | 20.62 | 20.83 | 20.40 | 20.69 | 8,462,827 | -0.45(-2.13%) |
Aug 23, 2010 | 21.39 | 21.60 | 21.14 | 21.14 | 5,446,251 | -0.13(-0.61%) |
Aug 20, 2010 | 21.31 | 21.43 | 20.93 | 21.27 | 7,058,031 | -0.42(-1.95%) |
Aug 19, 2010 | 21.91 | 22.05 | 21.59 | 21.70 | 5,335,299 | -0.39(-1.76%) |
Aug 18, 2010 | 22.16 | 22.20 | 21.81 | 22.09 | 46,095 | -0.06(-0.28%) |
Aug 17, 2010 | 22.07 | 22.29 | 21.77 | 22.15 | 5,497,577 | +0.48(+2.21%) |
Aug 16, 2010 | 21.46 | 21.72 | 21.27 | 21.67 | 4,401,789 | +0.08(+0.38%) |
Aug 13, 2010 | 21.59 | 21.85 | 21.49 | 21.59 | 3,798,355 | +0.02(+0.10%) |
Aug 12, 2010 | 21.51 | 21.80 | 21.35 | 21.57 | 5,419,627 | -0.27(-1.22%) |
Aug 11, 2010 | 22.50 | 22.52 | 21.64 | 21.83 | 8,977,898 | -0.58(-2.59%) |
Aug 10, 2010 | 22.37 | 23.06 | 22.35 | 22.41 | 439 | -0.40(-1.77%) |
Aug 09, 2010 | 22.87 | 22.88 | 22.54 | 22.82 | 3,158,796 | +0.10(+0.42%) |
Aug 06, 2010 | 22.72 | 22.89 | 22.34 | 22.72 | 6,469,042 | -0.26(-1.13%) |
Aug 05, 2010 | 23.06 | 23.24 | 22.87 | 22.98 | 4,745,519 | -0.20(-0.88%) |
Aug 04, 2010 | 23.23 | 23.34 | 22.97 | 23.19 | 5,984,652 | -0.03(-0.12%) |
Aug 03, 2010 | 23.02 | 23.35 | 22.88 | 23.21 | 7,172,638 | +0.05(+0.24%) |