Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.18 | 25.46 | 25.15 | 25.31 | 1,437,594 | +0.05(+0.21%) |
Oct 28, 2010 | 25.56 | 25.61 | 25.14 | 25.25 | 1,305,226 | -0.13(-0.50%) |
Oct 27, 2010 | 25.29 | 25.42 | 25.05 | 25.38 | 1,781,366 | -0.09(-0.35%) |
Oct 25, 2010 | 25.58 | 25.78 | 25.43 | 25.47 | 1,968,702 | +0.10(+0.39%) |
Oct 22, 2010 | 25.29 | 25.40 | 25.20 | 25.37 | 1,611,100 | +0.16(+0.62%) |
Oct 21, 2010 | 25.43 | 25.60 | 24.90 | 25.22 | 4,569,463 | -0.11(-0.42%) |
Oct 20, 2010 | 25.25 | 25.46 | 25.13 | 25.32 | 2,374,634 | +0.22(+0.88%) |
Oct 19, 2010 | 25.24 | 25.55 | 24.94 | 25.10 | 2,004,116 | -0.36(-1.42%) |
Oct 18, 2010 | 25.47 | 25.60 | 25.37 | 25.46 | 1,815,988 | +0.10(+0.40%) |
Oct 15, 2010 | 25.63 | 25.71 | 25.22 | 25.36 | 2,028,408 | -0.08(-0.31%) |
Oct 14, 2010 | 25.44 | 25.55 | 25.21 | 25.44 | 2,479,786 | +0.02(+0.08%) |
Oct 13, 2010 | 25.21 | 25.62 | 25.11 | 25.42 | 2,228,251 | +0.38(+1.51%) |
Oct 12, 2010 | 24.88 | 25.13 | 24.63 | 25.04 | 2,846,570 | +0.12(+0.48%) |
Oct 11, 2010 | 24.97 | 25.16 | 24.90 | 24.92 | 8,952,015 | +0.02(+0.10%) |
Oct 08, 2010 | 24.90 | 25.04 | 24.52 | 24.90 | 1,799,653 | +0.28(+1.13%) |
Oct 07, 2010 | 24.85 | 24.86 | 24.47 | 24.62 | 2,440,804 | -0.06(-0.25%) |
Oct 06, 2010 | 24.79 | 24.85 | 24.53 | 24.68 | 4,341,019 | -0.10(-0.40%) |
Oct 05, 2010 | 24.37 | 24.84 | 24.21 | 24.78 | 1,921,476 | +0.68(+2.81%) |
Oct 04, 2010 | 24.38 | 24.51 | 23.93 | 24.10 | 2,291,751 | -0.33(-1.35%) |
Oct 01, 2010 | 24.43 | 24.57 | 24.20 | 24.43 | 4,095,723 | +0.15(+0.63%) |
Sep 30, 2010 | 24.58 | 24.67 | 24.07 | 24.28 | 3,282,458 | -0.13(-0.54%) |
Sep 29, 2010 | 24.29 | 24.51 | 24.19 | 24.41 | 2,380,047 | +0.10(+0.41%) |
Sep 28, 2010 | 24.18 | 24.38 | 23.73 | 24.31 | 2,755,638 | +0.18(+0.73%) |
Sep 27, 2010 | 24.21 | 24.24 | 23.99 | 24.13 | 3,035,226 | -0.05(-0.19%) |
Sep 24, 2010 | 23.75 | 24.21 | 23.71 | 24.18 | 2,946,647 | +0.80(+3.41%) |
Sep 23, 2010 | 23.47 | 23.83 | 23.32 | 23.38 | 2,658,287 | -0.27(-1.14%) |
Sep 22, 2010 | 23.84 | 24.02 | 23.48 | 23.65 | 4,821,927 | -0.29(-1.21%) |
Sep 21, 2010 | 24.09 | 24.22 | 23.91 | 23.94 | 3,127,061 | -0.15(-0.61%) |
Sep 20, 2010 | 23.53 | 24.13 | 23.37 | 24.09 | 3,014,840 | +0.61(+2.59%) |
Sep 17, 2010 | 23.48 | 23.58 | 23.14 | 23.48 | 3,202,576 | -0.07(-0.31%) |
Sep 15, 2010 | 23.33 | 23.62 | 23.17 | 23.55 | 1,870,711 | +0.15(+0.63%) |
Sep 14, 2010 | 23.42 | 23.62 | 23.32 | 23.40 | 2,316,919 | -0.07(-0.31%) |
Sep 13, 2010 | 23.21 | 23.56 | 23.16 | 23.48 | 2,807,654 | +0.54(+2.33%) |
Sep 10, 2010 | 23.01 | 23.11 | 22.84 | 22.94 | 2,628,625 | +0.04(+0.20%) |
Sep 09, 2010 | 23.23 | 23.25 | 22.74 | 22.90 | 1,678,813 | -0.00(-0.02%) |
Sep 08, 2010 | 22.84 | 23.08 | 22.80 | 22.90 | 2,135,465 | +0.11(+0.50%) |
Sep 07, 2010 | 23.13 | 23.15 | 22.73 | 22.79 | 2,239,920 | -0.43(-1.85%) |
Sep 03, 2010 | 23.16 | 23.31 | 22.98 | 23.22 | 2,475,323 | +0.39(+1.72%) |
Sep 02, 2010 | 22.58 | 22.89 | 22.51 | 22.82 | 2,274,950 | +0.25(+1.09%) |
Sep 01, 2010 | 22.09 | 22.59 | 22.04 | 22.58 | 5,455,122 | +0.80(+3.68%) |
Aug 31, 2010 | 21.75 | 21.99 | 21.56 | 21.78 | 26,426 | -0.02(-0.11%) |
Aug 30, 2010 | 22.17 | 22.30 | 21.80 | 21.80 | 2,432,730 | -0.49(-2.22%) |
Aug 27, 2010 | 21.71 | 22.34 | 21.55 | 22.30 | 2,878,728 | +0.53(+2.42%) |
Aug 26, 2010 | 21.97 | 22.17 | 21.68 | 21.77 | 2,321,872 | -0.12(-0.56%) |
Aug 25, 2010 | 21.41 | 21.96 | 21.34 | 21.89 | 3,275,367 | +0.27(+1.23%) |
Aug 24, 2010 | 21.49 | 21.82 | 21.26 | 21.63 | 4,031,600 | -0.19(-0.87%) |
Aug 23, 2010 | 22.24 | 22.37 | 21.81 | 21.82 | 2,238,772 | -0.28(-1.28%) |
Aug 20, 2010 | 21.99 | 22.11 | 21.75 | 22.10 | 3,423,687 | -0.00(-0.02%) |
Aug 19, 2010 | 22.60 | 22.66 | 22.02 | 22.11 | 3,975,945 | -0.60(-2.63%) |
Aug 18, 2010 | 22.59 | 22.91 | 22.36 | 22.70 | 3,790,723 | +0.11(+0.47%) |
Aug 17, 2010 | 22.44 | 22.79 | 22.33 | 22.60 | 3,396,939 | +0.38(+1.69%) |
Aug 16, 2010 | 21.91 | 22.34 | 21.82 | 22.22 | 5,794,140 | +0.14(+0.65%) |
Aug 13, 2010 | 22.08 | 22.30 | 22.06 | 22.08 | 5,965,354 | -0.28(-1.24%) |
Aug 12, 2010 | 22.00 | 22.46 | 21.87 | 22.35 | 9,136,064 | -0.09(-0.40%) |
Aug 11, 2010 | 22.87 | 22.87 | 22.38 | 22.44 | 7,376,247 | -0.86(-3.70%) |
Aug 10, 2010 | 23.54 | 23.58 | 23.13 | 23.31 | 5,063,700 | -0.41(-1.74%) |
Aug 09, 2010 | 23.66 | 23.81 | 23.50 | 23.72 | 1,752,510 | +0.22(+0.94%) |
Aug 06, 2010 | 23.50 | 23.57 | 23.01 | 23.50 | 5,279,743 | -0.13(-0.57%) |
Aug 05, 2010 | 23.73 | 23.87 | 23.62 | 23.63 | 2,605,208 | -0.31(-1.30%) |
Aug 04, 2010 | 23.79 | 24.01 | 23.73 | 23.94 | 2,870,220 | +0.27(+1.14%) |
Aug 03, 2010 | 23.85 | 24.02 | 23.53 | 23.67 | 2,840,032 | -0.25(-1.06%) |