Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.02 | 26.22 | 25.93 | 26.14 | 28,503,046 | +0.16(+0.61%) |
Oct 28, 2010 | 26.19 | 26.37 | 25.94 | 25.99 | 44,049,084 | -0.10(-0.37%) |
Oct 27, 2010 | 25.75 | 26.14 | 25.71 | 26.08 | 44,285,204 | +0.33(+1.27%) |
Oct 25, 2010 | 26.38 | 26.45 | 25.71 | 25.76 | 54,470,544 | -0.44(-1.67%) |
Oct 22, 2010 | 26.05 | 26.25 | 25.93 | 26.19 | 35,813,172 | +0.00(+0.00%) |
Oct 21, 2010 | 26.53 | 26.68 | 25.16 | 26.19 | 55,067,008 | -0.28(-1.05%) |
Oct 20, 2010 | 26.40 | 26.61 | 26.03 | 26.47 | 62,598,552 | +0.28(+1.09%) |
Oct 19, 2010 | 26.33 | 26.85 | 26.05 | 26.19 | 101,576,544 | -0.37(-1.39%) |
Oct 18, 2010 | 25.81 | 26.58 | 25.71 | 26.55 | 79,303,000 | +0.74(+2.88%) |
Oct 15, 2010 | 27.01 | 27.05 | 25.39 | 25.81 | 204,786,096 | -1.09(-4.05%) |
Oct 14, 2010 | 27.27 | 27.36 | 26.47 | 26.90 | 110,092,656 | -0.78(-2.81%) |
Oct 13, 2010 | 28.25 | 28.29 | 27.50 | 27.68 | 100,173,480 | -0.39(-1.39%) |
Oct 12, 2010 | 27.42 | 28.13 | 27.42 | 28.07 | 55,777,120 | +0.47(+1.69%) |
Oct 11, 2010 | 27.46 | 27.73 | 27.37 | 27.60 | 35,401,480 | +0.29(+1.07%) |
Oct 08, 2010 | 27.31 | 27.64 | 27.19 | 27.31 | 40,557,688 | -0.15(-0.53%) |
Oct 07, 2010 | 27.87 | 28.01 | 27.24 | 27.46 | 17,314 | -0.26(-0.95%) |
Oct 06, 2010 | 27.49 | 27.84 | 27.39 | 27.72 | 45,422,832 | +0.20(+0.73%) |
Oct 05, 2010 | 27.06 | 27.67 | 27.14 | 27.52 | 114,667 | +0.46(+1.69%) |
Oct 04, 2010 | 27.08 | 27.47 | 26.89 | 27.06 | 55,967,040 | +0.13(+0.49%) |
Oct 01, 2010 | 26.93 | 27.12 | 26.57 | 26.93 | 56,167,804 | +0.51(+1.94%) |
Sep 30, 2010 | 26.71 | 27.03 | 26.34 | 26.42 | 79,060,392 | -0.24(-0.89%) |
Sep 29, 2010 | 26.92 | 26.98 | 26.41 | 26.65 | 63,701 | -0.37(-1.39%) |
Sep 28, 2010 | 27.31 | 27.34 | 26.79 | 27.03 | 391,660 | -0.09(-0.33%) |
Sep 27, 2010 | 27.44 | 27.53 | 27.07 | 27.12 | 37,014,560 | -0.47(-1.69%) |
Sep 24, 2010 | 27.42 | 27.62 | 27.27 | 27.58 | 41,585,044 | +0.45(+1.67%) |
Sep 23, 2010 | 27.13 | 27.55 | 27.05 | 27.13 | 9,625 | -0.58(-2.10%) |
Sep 22, 2010 | 28.05 | 28.34 | 27.58 | 27.71 | 49,684,872 | -0.45(-1.60%) |
Sep 21, 2010 | 28.66 | 28.80 | 28.08 | 28.16 | 10,660 | -0.42(-1.46%) |
Sep 20, 2010 | 27.92 | 28.66 | 27.78 | 28.58 | 48,099,380 | +0.78(+2.82%) |
Sep 17, 2010 | 27.80 | 28.50 | 27.75 | 27.80 | 66,204,972 | -0.64(-2.25%) |
Sep 15, 2010 | 28.11 | 28.55 | 27.99 | 28.44 | 36,604,956 | +0.18(+0.64%) |
Sep 14, 2010 | 28.43 | 28.61 | 28.07 | 28.25 | 41,737 | -0.28(-0.97%) |
Sep 13, 2010 | 28.20 | 28.78 | 28.20 | 28.53 | 59,958,088 | +0.94(+3.42%) |
Sep 10, 2010 | 27.70 | 27.93 | 27.53 | 27.59 | 31,607,924 | -0.24(-0.85%) |
Sep 09, 2010 | 27.71 | 27.98 | 27.14 | 27.82 | 60,277 | +0.68(+2.51%) |
Sep 08, 2010 | 26.60 | 27.36 | 26.60 | 27.14 | 203,453 | +0.58(+2.19%) |
Sep 07, 2010 | 26.87 | 26.95 | 26.52 | 26.56 | 66,726 | -0.62(-2.27%) |
Sep 03, 2010 | 26.69 | 27.18 | 26.69 | 27.18 | 49,195,248 | +0.70(+2.65%) |
Sep 02, 2010 | 26.26 | 26.51 | 26.01 | 26.48 | 77,878 | +0.31(+1.19%) |
Sep 01, 2010 | 25.49 | 26.23 | 25.44 | 26.17 | 52,868,080 | +1.01(+4.00%) |
Aug 31, 2010 | 25.16 | 25.42 | 24.79 | 25.16 | 158,279 | +0.20(+0.81%) |
Aug 30, 2010 | 25.26 | 25.40 | 24.95 | 24.96 | 41,279,164 | -0.44(-1.72%) |
Aug 27, 2010 | 24.95 | 25.46 | 24.67 | 25.40 | 55,411,672 | +0.06(+0.22%) |
Aug 26, 2010 | 25.35 | 25.41 | 24.72 | 25.34 | 130,081 | +0.20(+0.80%) |
Aug 25, 2010 | 24.95 | 25.29 | 24.75 | 25.14 | 116,573 | +0.01(+0.06%) |
Aug 24, 2010 | 25.39 | 25.46 | 24.92 | 25.13 | 154,348 | -0.46(-1.82%) |
Aug 23, 2010 | 25.82 | 25.96 | 25.56 | 25.59 | 42,182,812 | -0.18(-0.70%) |
Aug 20, 2010 | 25.75 | 25.92 | 25.54 | 25.77 | 44,483,776 | +0.05(+0.19%) |
Aug 19, 2010 | 26.13 | 26.35 | 25.67 | 25.72 | 120,788 | -0.57(-2.16%) |
Aug 18, 2010 | 25.94 | 26.50 | 25.94 | 26.29 | 93,612 | +0.28(+1.09%) |
Aug 17, 2010 | 26.35 | 26.42 | 25.95 | 26.01 | 92,678 | -0.15(-0.56%) |
Aug 16, 2010 | 25.90 | 26.24 | 25.87 | 26.15 | 40,802,596 | +0.13(+0.51%) |
Aug 13, 2010 | 26.02 | 26.40 | 26.02 | 26.02 | 35,400,964 | +0.17(+0.67%) |
Aug 12, 2010 | 25.85 | 26.36 | 25.83 | 25.85 | 50,979,792 | -0.36(-1.38%) |
Aug 11, 2010 | 26.82 | 26.91 | 26.19 | 26.21 | 66,562,672 | -1.31(-4.77%) |
Aug 10, 2010 | 27.48 | 27.57 | 27.17 | 27.52 | 5,332 | -0.11(-0.40%) |
Aug 09, 2010 | 28.14 | 28.14 | 27.52 | 27.63 | 54,463,216 | -0.43(-1.53%) |
Aug 06, 2010 | 28.06 | 28.41 | 27.73 | 28.06 | 50,306,652 | -0.58(-2.01%) |
Aug 05, 2010 | 28.43 | 28.75 | 28.41 | 28.64 | 28,542,480 | -0.01(-0.05%) |
Aug 04, 2010 | 28.65 | 28.73 | 28.35 | 28.65 | 33,259,416 | +0.15(+0.51%) |
Aug 03, 2010 | 28.80 | 28.90 | 28.36 | 28.50 | 164,148 | -0.39(-1.34%) |