Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.52 | 27.67 | 27.41 | 27.61 | 5,519,134 | +0.05(+0.19%) |
Oct 28, 2010 | 27.70 | 27.78 | 27.44 | 27.56 | 7,259,657 | +0.03(+0.09%) |
Oct 27, 2010 | 27.34 | 27.58 | 26.96 | 27.54 | 8,064,229 | -0.14(-0.51%) |
Oct 25, 2010 | 27.67 | 28.17 | 27.61 | 27.68 | 8,315,880 | +0.22(+0.80%) |
Oct 22, 2010 | 27.23 | 27.50 | 27.09 | 27.46 | 5,252,127 | +0.24(+0.90%) |
Oct 21, 2010 | 27.27 | 27.56 | 26.95 | 27.22 | 7,827,474 | +0.05(+0.19%) |
Oct 20, 2010 | 27.00 | 27.56 | 27.00 | 27.16 | 8,670,274 | +0.16(+0.60%) |
Oct 19, 2010 | 26.93 | 27.50 | 26.84 | 27.00 | 12,728,721 | -0.32(-1.18%) |
Oct 18, 2010 | 27.04 | 27.34 | 26.79 | 27.33 | 7,951,829 | +0.24(+0.90%) |
Oct 15, 2010 | 26.57 | 27.21 | 26.34 | 27.08 | 13,606,408 | +0.75(+2.85%) |
Oct 14, 2010 | 26.36 | 26.37 | 26.09 | 26.33 | 8,563,390 | -0.03(-0.12%) |
Oct 13, 2010 | 26.30 | 26.98 | 26.30 | 26.36 | 10,934,540 | +0.19(+0.74%) |
Oct 12, 2010 | 26.15 | 26.33 | 25.85 | 26.17 | 8,327,644 | -0.08(-0.32%) |
Oct 11, 2010 | 26.49 | 26.60 | 26.15 | 26.25 | 5,433,950 | -0.15(-0.56%) |
Oct 08, 2010 | 26.40 | 26.53 | 25.78 | 26.40 | 10,365,510 | -0.06(-0.24%) |
Oct 07, 2010 | 26.33 | 26.55 | 26.15 | 26.46 | 5,553,662 | +0.24(+0.91%) |
Oct 06, 2010 | 26.29 | 26.45 | 25.85 | 26.23 | 7,857,849 | -0.04(-0.15%) |
Oct 05, 2010 | 26.09 | 26.50 | 25.93 | 26.27 | 9,988,805 | +0.40(+1.57%) |
Oct 04, 2010 | 26.08 | 26.10 | 25.51 | 25.86 | 11,982,453 | -0.33(-1.25%) |
Oct 01, 2010 | 26.19 | 26.50 | 25.55 | 26.19 | 13,962,137 | +0.05(+0.19%) |
Sep 30, 2010 | 26.13 | 26.38 | 25.94 | 26.14 | 12,786,908 | +0.30(+1.15%) |
Sep 29, 2010 | 25.68 | 26.02 | 25.48 | 25.84 | 8,763,848 | +0.12(+0.47%) |
Sep 28, 2010 | 25.43 | 25.77 | 24.86 | 25.72 | 312 | +0.47(+1.88%) |
Sep 27, 2010 | 25.87 | 25.91 | 25.22 | 25.25 | 8,864,184 | -0.10(-0.40%) |
Sep 24, 2010 | 25.09 | 25.53 | 25.09 | 25.35 | 8,051,630 | +0.62(+2.51%) |
Sep 23, 2010 | 24.73 | 25.13 | 24.16 | 24.73 | 445 | +0.21(+0.86%) |
Sep 22, 2010 | 24.28 | 24.70 | 24.27 | 24.52 | 8,173,980 | +0.16(+0.66%) |
Sep 21, 2010 | 24.61 | 24.67 | 24.20 | 24.36 | 1,249 | -0.17(-0.70%) |
Sep 20, 2010 | 24.18 | 24.63 | 23.92 | 24.53 | 12,476,307 | +0.75(+3.14%) |
Sep 17, 2010 | 23.78 | 23.81 | 23.42 | 23.78 | 8,235,783 | +0.25(+1.07%) |
Sep 15, 2010 | 23.47 | 23.63 | 23.18 | 23.53 | 156 | +0.02(+0.08%) |
Sep 14, 2010 | 23.84 | 24.00 | 23.36 | 23.51 | 6,414 | +1.33(+6.00%) |
Sep 13, 2010 | 21.90 | 22.32 | 21.90 | 22.18 | 12,586,325 | +0.49(+2.27%) |
Sep 10, 2010 | 21.46 | 21.78 | 21.44 | 21.69 | 9,487,498 | +0.20(+0.95%) |
Sep 09, 2010 | 21.72 | 21.89 | 21.27 | 21.48 | 781 | +0.01(+0.06%) |
Sep 08, 2010 | 21.38 | 21.66 | 21.22 | 21.47 | 13,879,506 | -0.10(-0.45%) |
Sep 07, 2010 | 21.89 | 22.18 | 21.56 | 21.57 | 573 | -0.44(-1.98%) |
Sep 03, 2010 | 21.69 | 22.19 | 21.60 | 22.00 | 10,015,998 | +0.58(+2.72%) |
Sep 02, 2010 | 20.94 | 21.48 | 20.80 | 21.42 | 335 | +0.51(+2.45%) |
Sep 01, 2010 | 20.34 | 20.93 | 20.34 | 20.91 | 8,442,789 | +0.79(+3.95%) |
Aug 31, 2010 | 20.10 | 20.61 | 20.05 | 20.11 | 85,246 | -0.06(-0.32%) |
Aug 30, 2010 | 20.41 | 20.45 | 20.16 | 20.18 | 8,101,878 | +0.12(+0.61%) |
Aug 27, 2010 | 20.42 | 20.66 | 19.78 | 20.06 | 11,841,268 | -0.47(-2.31%) |
Aug 26, 2010 | 20.77 | 20.96 | 20.42 | 20.53 | 7,440,854 | -0.26(-1.26%) |
Aug 25, 2010 | 20.06 | 20.92 | 20.00 | 20.79 | 8,579,816 | +0.51(+2.53%) |
Aug 24, 2010 | 20.48 | 20.66 | 20.09 | 20.28 | 1,655 | -0.35(-1.68%) |
Aug 23, 2010 | 20.93 | 21.10 | 20.57 | 20.62 | 5,938,805 | -0.18(-0.86%) |
Aug 20, 2010 | 20.75 | 20.85 | 20.52 | 20.80 | 7,746,409 | -0.10(-0.49%) |
Aug 19, 2010 | 21.18 | 21.37 | 20.80 | 20.91 | 718 | -0.33(-1.57%) |
Aug 18, 2010 | 21.07 | 21.34 | 20.98 | 21.24 | 312 | +0.18(+0.85%) |
Aug 17, 2010 | 21.35 | 21.38 | 20.98 | 21.06 | 1,874 | -0.10(-0.45%) |
Aug 16, 2010 | 21.11 | 21.30 | 20.87 | 21.16 | 6,586,449 | -0.06(-0.27%) |
Aug 13, 2010 | 21.21 | 21.48 | 21.18 | 21.21 | 5,766,341 | -0.19(-0.87%) |
Aug 12, 2010 | 21.11 | 21.58 | 21.00 | 21.40 | 8,675,921 | +0.09(+0.42%) |
Aug 11, 2010 | 21.83 | 21.83 | 21.28 | 21.31 | 3,230 | -0.82(-3.70%) |
Aug 10, 2010 | 22.27 | 22.32 | 21.90 | 22.13 | 9,839,874 | -0.65(-2.84%) |
Aug 09, 2010 | 22.46 | 22.82 | 22.45 | 22.78 | 6,304,211 | +0.43(+1.92%) |
Aug 06, 2010 | 22.35 | 22.48 | 22.08 | 22.35 | 8,335,501 | -0.14(-0.63%) |
Aug 05, 2010 | 22.45 | 22.76 | 22.06 | 22.49 | 9,610,782 | -0.02(-0.09%) |
Aug 04, 2010 | 22.47 | 22.69 | 22.28 | 22.51 | 8,935,799 | +0.17(+0.74%) |
Aug 03, 2010 | 22.92 | 22.94 | 22.27 | 22.34 | 1,562 | -0.60(-2.62%) |