Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.38 | 27.71 | 27.19 | 27.44 | 4,055,955 | -0.17(-0.61%) |
Oct 28, 2010 | 28.30 | 28.43 | 27.55 | 27.61 | 3,268,760 | -0.44(-1.56%) |
Oct 27, 2010 | 28.16 | 28.45 | 27.87 | 28.05 | 2,997,020 | -0.80(-2.77%) |
Oct 25, 2010 | 28.35 | 29.14 | 28.29 | 28.85 | 6,206,857 | +1.39(+5.08%) |
Oct 22, 2010 | 27.73 | 27.84 | 27.36 | 27.45 | 1,889,316 | -0.27(-0.97%) |
Oct 21, 2010 | 27.66 | 28.02 | 27.46 | 27.72 | 1,769,714 | +0.10(+0.38%) |
Oct 20, 2010 | 26.99 | 27.86 | 26.96 | 27.62 | 2,543,228 | +0.66(+2.46%) |
Oct 19, 2010 | 27.14 | 27.43 | 26.77 | 26.96 | 2,542,953 | -0.59(-2.16%) |
Oct 18, 2010 | 27.40 | 27.67 | 27.30 | 27.55 | 1,637,904 | +0.13(+0.47%) |
Oct 15, 2010 | 27.47 | 27.61 | 27.08 | 27.42 | 1,926,308 | +0.15(+0.55%) |
Oct 14, 2010 | 27.47 | 27.54 | 27.10 | 27.27 | 1,948,455 | -0.21(-0.76%) |
Oct 13, 2010 | 27.49 | 27.68 | 27.30 | 27.48 | 2,044,009 | +0.28(+1.03%) |
Oct 12, 2010 | 27.36 | 27.36 | 26.98 | 27.20 | 3,059,320 | -0.17(-0.63%) |
Oct 11, 2010 | 27.22 | 27.48 | 27.13 | 27.37 | 2,402,065 | +0.16(+0.58%) |
Oct 08, 2010 | 27.21 | 27.29 | 26.81 | 27.21 | 2,523,826 | +0.39(+1.47%) |
Oct 07, 2010 | 26.65 | 26.90 | 26.44 | 26.82 | 3,648,369 | +0.27(+1.00%) |
Oct 06, 2010 | 26.59 | 26.68 | 26.47 | 26.55 | 2,072,192 | -0.05(-0.20%) |
Oct 05, 2010 | 26.15 | 26.65 | 26.05 | 26.61 | 3,025,623 | +0.73(+2.82%) |
Oct 04, 2010 | 26.02 | 26.12 | 25.72 | 25.88 | 2,604,980 | -0.17(-0.66%) |
Oct 01, 2010 | 26.05 | 26.16 | 25.83 | 26.05 | 2,237,452 | +0.20(+0.77%) |
Sep 30, 2010 | 25.85 | 26.14 | 25.57 | 25.85 | 40,272 | +0.16(+0.63%) |
Sep 29, 2010 | 25.54 | 25.97 | 25.45 | 25.68 | 4,289,000 | +0.02(+0.08%) |
Sep 28, 2010 | 25.36 | 25.73 | 25.04 | 25.66 | 2,174,139 | +0.35(+1.39%) |
Sep 27, 2010 | 25.48 | 25.50 | 25.07 | 25.31 | 2,090,832 | -0.10(-0.39%) |
Sep 24, 2010 | 25.32 | 25.41 | 25.06 | 25.41 | 2,193,564 | +0.59(+2.36%) |
Sep 23, 2010 | 24.75 | 25.05 | 24.43 | 24.82 | 2,476,723 | -0.10(-0.39%) |
Sep 22, 2010 | 24.80 | 25.09 | 24.72 | 24.92 | 2,070,568 | +0.06(+0.25%) |
Sep 21, 2010 | 25.02 | 25.11 | 24.74 | 24.86 | 2,160,520 | -0.07(-0.27%) |
Sep 20, 2010 | 24.58 | 25.02 | 24.50 | 24.92 | 3,351,623 | +0.45(+1.83%) |
Sep 17, 2010 | 24.48 | 24.55 | 24.12 | 24.48 | 3,860,821 | +1.10(+4.69%) |
Sep 15, 2010 | 23.32 | 23.47 | 23.10 | 23.38 | 120,484 | -0.05(-0.21%) |
Sep 14, 2010 | 23.43 | 23.51 | 23.14 | 23.43 | 3,103,983 | -0.15(-0.64%) |
Sep 13, 2010 | 23.03 | 23.63 | 23.03 | 23.58 | 2,979,256 | +0.82(+3.61%) |
Sep 10, 2010 | 22.92 | 23.01 | 22.70 | 22.76 | 2,012,784 | -0.13(-0.56%) |
Sep 09, 2010 | 23.02 | 23.04 | 22.62 | 22.89 | 3,473,980 | +0.24(+1.05%) |
Sep 08, 2010 | 22.51 | 22.83 | 22.51 | 22.65 | 2,112,056 | +0.16(+0.70%) |
Sep 07, 2010 | 22.90 | 22.90 | 22.44 | 22.49 | 2,107,653 | -0.46(-1.99%) |
Sep 03, 2010 | 22.49 | 23.07 | 22.49 | 22.95 | 3,299,252 | +0.62(+2.76%) |
Sep 02, 2010 | 22.46 | 22.51 | 22.25 | 22.33 | 824 | -0.03(-0.16%) |
Sep 01, 2010 | 21.76 | 22.41 | 21.75 | 22.37 | 3,185,416 | +0.91(+4.22%) |
Aug 31, 2010 | 21.43 | 21.60 | 20.81 | 21.46 | 4,596 | +0.53(+2.53%) |
Aug 30, 2010 | 21.20 | 21.38 | 20.91 | 20.93 | 3,076,602 | -0.34(-1.62%) |
Aug 27, 2010 | 21.28 | 21.35 | 20.58 | 21.28 | 2,094,433 | +0.27(+1.29%) |
Aug 26, 2010 | 21.01 | 21.12 | 20.65 | 21.01 | 3,596 | +0.44(+2.15%) |
Aug 25, 2010 | 20.39 | 20.62 | 20.01 | 20.56 | 2,309,734 | +0.04(+0.19%) |
Aug 24, 2010 | 20.72 | 20.84 | 20.37 | 20.52 | 2,942,128 | -0.48(-2.30%) |
Aug 23, 2010 | 21.30 | 21.50 | 20.98 | 21.01 | 1,662,630 | -0.21(-0.97%) |
Aug 20, 2010 | 20.90 | 21.25 | 20.78 | 21.21 | 2,817,506 | +0.11(+0.51%) |
Aug 19, 2010 | 21.51 | 21.58 | 20.88 | 21.11 | 1,809,540 | -0.56(-2.59%) |
Aug 18, 2010 | 21.74 | 21.77 | 21.44 | 21.67 | 1,707,210 | -0.04(-0.19%) |
Aug 17, 2010 | 21.36 | 21.90 | 21.35 | 21.71 | 2,781,975 | +0.62(+2.94%) |
Aug 16, 2010 | 20.80 | 21.18 | 20.63 | 21.09 | 2,053,513 | +0.16(+0.75%) |
Aug 13, 2010 | 20.93 | 21.15 | 20.91 | 20.93 | 1,686,748 | -0.18(-0.86%) |
Aug 12, 2010 | 20.89 | 21.29 | 20.81 | 21.11 | 2,530,085 | -0.09(-0.44%) |
Aug 11, 2010 | 21.58 | 21.58 | 21.11 | 21.21 | 2,805,303 | -0.77(-3.52%) |
Aug 10, 2010 | 22.02 | 22.11 | 21.65 | 21.98 | 2,936,730 | -0.32(-1.45%) |
Aug 09, 2010 | 22.30 | 22.39 | 22.12 | 22.30 | 1,499,846 | +0.14(+0.61%) |
Aug 06, 2010 | 22.17 | 22.29 | 21.78 | 22.17 | 2,653,992 | +0.00(+0.00%) |
Aug 05, 2010 | 22.02 | 22.22 | 21.83 | 22.17 | 3,689,000 | -0.09(-0.42%) |
Aug 04, 2010 | 22.11 | 22.32 | 21.91 | 22.26 | 3,525,351 | +0.14(+0.61%) |
Aug 03, 2010 | 22.03 | 22.20 | 21.82 | 22.13 | 3,945,962 | -0.08(-0.38%) |