Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.55 | 27.69 | 27.43 | 27.64 | 5,514,642 | +0.05(+0.19%) |
Oct 28, 2010 | 27.72 | 27.80 | 27.46 | 27.59 | 7,253,748 | +0.03(+0.09%) |
Oct 27, 2010 | 27.37 | 27.60 | 26.98 | 27.56 | 8,057,665 | -0.14(-0.51%) |
Oct 25, 2010 | 27.69 | 28.20 | 27.64 | 27.70 | 8,309,112 | +0.22(+0.80%) |
Oct 22, 2010 | 27.25 | 27.52 | 27.11 | 27.48 | 5,247,852 | +0.24(+0.90%) |
Oct 21, 2010 | 27.30 | 27.58 | 26.97 | 27.24 | 7,821,103 | +0.05(+0.19%) |
Oct 20, 2010 | 27.03 | 27.58 | 27.03 | 27.19 | 8,663,217 | +0.16(+0.59%) |
Oct 19, 2010 | 26.96 | 27.52 | 26.87 | 27.03 | 12,718,361 | -0.32(-1.18%) |
Oct 18, 2010 | 27.06 | 27.36 | 26.81 | 27.35 | 7,945,357 | +0.24(+0.90%) |
Oct 15, 2010 | 26.59 | 27.23 | 26.36 | 27.10 | 13,595,334 | +0.75(+2.85%) |
Oct 14, 2010 | 26.38 | 26.39 | 26.11 | 26.35 | 8,556,420 | -0.03(-0.12%) |
Oct 13, 2010 | 26.32 | 27.00 | 26.32 | 26.38 | 10,925,641 | +0.19(+0.74%) |
Oct 12, 2010 | 26.17 | 26.35 | 25.87 | 26.19 | 8,320,866 | -0.08(-0.32%) |
Oct 11, 2010 | 26.51 | 26.62 | 26.17 | 26.27 | 5,429,528 | -0.15(-0.56%) |
Oct 08, 2010 | 26.42 | 26.55 | 25.80 | 26.42 | 10,357,074 | -0.06(-0.24%) |
Oct 07, 2010 | 26.35 | 26.58 | 26.17 | 26.49 | 5,549,142 | +0.24(+0.91%) |
Oct 06, 2010 | 26.31 | 26.47 | 25.87 | 26.25 | 7,851,454 | -0.04(-0.15%) |
Oct 05, 2010 | 26.11 | 26.52 | 25.95 | 26.29 | 9,980,676 | +0.41(+1.57%) |
Oct 04, 2010 | 26.10 | 26.13 | 25.53 | 25.88 | 11,972,701 | -0.33(-1.25%) |
Oct 01, 2010 | 26.21 | 26.52 | 25.57 | 26.21 | 13,950,774 | +0.05(+0.19%) |
Sep 30, 2010 | 26.16 | 26.40 | 25.96 | 26.16 | 12,776,500 | +0.30(+1.15%) |
Sep 29, 2010 | 25.70 | 26.04 | 25.50 | 25.86 | 8,756,714 | +0.12(+0.47%) |
Sep 28, 2010 | 25.45 | 25.80 | 24.88 | 25.74 | 312 | +0.47(+1.88%) |
Sep 27, 2010 | 25.89 | 25.93 | 25.24 | 25.27 | 8,856,968 | -0.10(-0.40%) |
Sep 24, 2010 | 25.11 | 25.55 | 25.11 | 25.37 | 8,045,076 | +0.62(+2.51%) |
Sep 23, 2010 | 24.75 | 25.15 | 24.18 | 24.75 | 444 | +0.21(+0.86%) |
Sep 22, 2010 | 24.30 | 24.72 | 24.29 | 24.54 | 8,167,327 | +0.16(+0.66%) |
Sep 21, 2010 | 24.63 | 24.69 | 24.22 | 24.38 | 1,248 | -0.17(-0.70%) |
Sep 20, 2010 | 24.20 | 24.65 | 23.94 | 24.55 | 12,466,151 | +0.75(+3.14%) |
Sep 17, 2010 | 23.80 | 23.83 | 23.44 | 23.80 | 8,229,079 | +0.25(+1.07%) |
Sep 15, 2010 | 23.49 | 23.65 | 23.20 | 23.55 | 156 | +0.02(+0.08%) |
Sep 14, 2010 | 23.86 | 24.02 | 23.38 | 23.53 | 6,409 | +1.33(+6.00%) |
Sep 13, 2010 | 21.92 | 22.33 | 21.92 | 22.20 | 12,576,080 | +0.49(+2.27%) |
Sep 10, 2010 | 21.48 | 21.80 | 21.46 | 21.71 | 9,479,775 | +0.21(+0.95%) |
Sep 09, 2010 | 21.74 | 21.91 | 21.28 | 21.50 | 780 | +0.01(+0.06%) |
Sep 08, 2010 | 21.40 | 21.67 | 21.24 | 21.49 | 13,868,208 | -0.10(-0.45%) |
Sep 07, 2010 | 21.91 | 22.20 | 21.58 | 21.58 | 572 | -0.44(-1.98%) |
Sep 03, 2010 | 21.71 | 22.21 | 21.62 | 22.02 | 10,007,846 | +0.58(+2.72%) |
Sep 02, 2010 | 20.96 | 21.49 | 20.82 | 21.44 | 335 | +0.51(+2.45%) |
Sep 01, 2010 | 20.36 | 20.95 | 20.35 | 20.92 | 8,435,917 | +0.79(+3.95%) |
Aug 31, 2010 | 20.12 | 20.63 | 20.07 | 20.13 | 85,177 | -0.06(-0.32%) |
Aug 30, 2010 | 20.43 | 20.46 | 20.18 | 20.19 | 8,095,283 | +0.12(+0.61%) |
Aug 27, 2010 | 20.44 | 20.67 | 19.80 | 20.07 | 11,831,630 | -0.47(-2.31%) |
Aug 26, 2010 | 20.79 | 20.98 | 20.44 | 20.55 | 7,434,797 | -0.26(-1.26%) |
Aug 25, 2010 | 20.08 | 20.94 | 20.02 | 20.81 | 8,572,832 | +0.51(+2.53%) |
Aug 24, 2010 | 20.50 | 20.68 | 20.10 | 20.30 | 1,654 | -0.35(-1.68%) |
Aug 23, 2010 | 20.95 | 21.12 | 20.58 | 20.64 | 5,933,971 | -0.18(-0.86%) |
Aug 20, 2010 | 20.76 | 20.87 | 20.53 | 20.82 | 7,740,103 | -0.10(-0.49%) |
Aug 19, 2010 | 21.20 | 21.39 | 20.81 | 20.92 | 718 | -0.33(-1.57%) |
Aug 18, 2010 | 21.08 | 21.36 | 20.99 | 21.26 | 312 | +0.18(+0.85%) |
Aug 17, 2010 | 21.37 | 21.40 | 20.99 | 21.08 | 1,873 | -0.10(-0.45%) |
Aug 16, 2010 | 21.13 | 21.32 | 20.89 | 21.17 | 6,581,087 | -0.06(-0.27%) |
Aug 13, 2010 | 21.23 | 21.49 | 21.19 | 21.23 | 5,761,647 | -0.19(-0.87%) |
Aug 12, 2010 | 21.12 | 21.60 | 21.02 | 21.42 | 8,668,859 | +0.09(+0.42%) |
Aug 11, 2010 | 21.85 | 21.85 | 21.30 | 21.33 | 3,227 | -0.82(-3.70%) |
Aug 10, 2010 | 22.29 | 22.34 | 21.92 | 22.15 | 9,831,864 | -0.65(-2.84%) |
Aug 09, 2010 | 22.48 | 22.84 | 22.47 | 22.79 | 6,299,080 | +0.43(+1.92%) |
Aug 06, 2010 | 22.37 | 22.49 | 22.10 | 22.37 | 8,328,717 | -0.14(-0.63%) |
Aug 05, 2010 | 22.47 | 22.78 | 22.08 | 22.51 | 9,602,959 | -0.02(-0.09%) |
Aug 04, 2010 | 22.49 | 22.70 | 22.29 | 22.53 | 8,928,525 | +0.17(+0.75%) |
Aug 03, 2010 | 22.94 | 22.96 | 22.29 | 22.36 | 1,560 | -0.60(-2.62%) |