Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.89 | 27.96 | 27.62 | 27.89 | 18,108,932 | -0.09(-0.32%) |
Oct 28, 2010 | 28.36 | 28.39 | 27.81 | 27.98 | 21,840,638 | -0.23(-0.83%) |
Oct 27, 2010 | 28.04 | 28.41 | 27.97 | 28.22 | 24,752,138 | -0.33(-1.17%) |
Oct 25, 2010 | 28.91 | 29.15 | 28.52 | 28.55 | 37,125,436 | -0.15(-0.54%) |
Oct 22, 2010 | 28.61 | 28.80 | 28.50 | 28.71 | 39,591,008 | +0.26(+0.90%) |
Oct 21, 2010 | 28.56 | 28.79 | 28.22 | 28.45 | 36,505,136 | -0.07(-0.24%) |
Oct 20, 2010 | 28.01 | 28.72 | 27.88 | 28.52 | 20,959,408 | +0.59(+2.12%) |
Oct 19, 2010 | 28.12 | 28.31 | 27.72 | 27.93 | 22,390,986 | -0.59(-2.06%) |
Oct 18, 2010 | 28.28 | 28.60 | 28.18 | 28.52 | 27,675,662 | +0.22(+0.79%) |
Oct 15, 2010 | 28.25 | 28.33 | 27.93 | 28.29 | 18,435,736 | +0.21(+0.76%) |
Oct 14, 2010 | 28.05 | 28.24 | 27.91 | 28.08 | 16,935,768 | +0.09(+0.32%) |
Oct 13, 2010 | 27.90 | 28.16 | 27.86 | 27.99 | 21,561,180 | +0.24(+0.87%) |
Oct 12, 2010 | 27.72 | 27.85 | 27.41 | 27.75 | 18,053,110 | -0.08(-0.30%) |
Oct 11, 2010 | 27.78 | 27.92 | 27.71 | 27.83 | 12,766,189 | +0.08(+0.30%) |
Oct 08, 2010 | 27.75 | 27.90 | 27.63 | 27.75 | 18,828,122 | -0.05(-0.17%) |
Oct 07, 2010 | 27.92 | 27.93 | 27.53 | 27.79 | 429 | +0.00(+0.02%) |
Oct 06, 2010 | 27.38 | 27.79 | 27.37 | 27.79 | 23,849,576 | +0.42(+1.55%) |
Oct 05, 2010 | 26.87 | 27.40 | 26.84 | 27.37 | 95,250 | +0.71(+2.67%) |
Oct 04, 2010 | 26.80 | 26.91 | 26.44 | 26.65 | 17,372,120 | -0.28(-1.04%) |
Oct 01, 2010 | 26.93 | 27.04 | 26.69 | 26.93 | 25,982,108 | +0.11(+0.40%) |
Sep 30, 2010 | 26.73 | 26.99 | 26.48 | 26.83 | 108,503 | +0.13(+0.47%) |
Sep 29, 2010 | 26.55 | 26.86 | 26.37 | 26.70 | 12,389 | +0.13(+0.47%) |
Sep 28, 2010 | 26.30 | 26.71 | 26.11 | 26.57 | 56,444 | +0.39(+1.48%) |
Sep 27, 2010 | 26.31 | 26.43 | 26.07 | 26.19 | 12,564,022 | -0.05(-0.18%) |
Sep 24, 2010 | 25.89 | 26.33 | 25.76 | 26.23 | 16,684,191 | +0.53(+2.06%) |
Sep 23, 2010 | 25.70 | 26.06 | 25.60 | 25.70 | 14,725,740 | -0.39(-1.50%) |
Sep 22, 2010 | 26.36 | 26.52 | 26.06 | 26.10 | 13,024,873 | -0.21(-0.81%) |
Sep 21, 2010 | 26.50 | 26.55 | 26.21 | 26.31 | 18,171,524 | -0.14(-0.55%) |
Sep 20, 2010 | 25.86 | 26.61 | 25.75 | 26.45 | 16,817,706 | +0.73(+2.82%) |
Sep 17, 2010 | 25.73 | 25.95 | 25.63 | 25.73 | 18,776,274 | -0.14(-0.52%) |
Sep 15, 2010 | 25.63 | 25.89 | 25.48 | 25.86 | 14,241,633 | +0.09(+0.34%) |
Sep 14, 2010 | 25.67 | 25.94 | 25.54 | 25.77 | 2,148 | -0.00(-0.02%) |
Sep 13, 2010 | 25.73 | 25.91 | 25.59 | 25.78 | 15,470,045 | +0.29(+1.15%) |
Sep 10, 2010 | 25.70 | 25.74 | 25.45 | 25.49 | 11,983,090 | +0.01(+0.04%) |
Sep 09, 2010 | 25.59 | 25.79 | 25.46 | 25.48 | 12,397,233 | +0.19(+0.75%) |
Sep 08, 2010 | 25.05 | 25.51 | 25.05 | 25.29 | 32,250 | +0.31(+1.23%) |
Sep 07, 2010 | 25.43 | 25.50 | 24.95 | 24.98 | 80,911 | -0.65(-2.52%) |
Sep 03, 2010 | 25.44 | 25.71 | 25.43 | 25.62 | 13,406,762 | +0.29(+1.14%) |
Sep 02, 2010 | 25.18 | 25.36 | 25.03 | 25.34 | 29,231 | +0.17(+0.68%) |
Sep 01, 2010 | 25.07 | 25.23 | 24.81 | 25.16 | 18,811,584 | +0.77(+3.17%) |
Aug 31, 2010 | 24.36 | 24.58 | 24.21 | 24.39 | 44,828 | -0.17(-0.68%) |
Aug 30, 2010 | 24.76 | 24.92 | 24.51 | 24.56 | 15,042,086 | -0.31(-1.24%) |
Aug 27, 2010 | 24.87 | 25.09 | 24.25 | 24.87 | 23,253,666 | +0.29(+1.17%) |
Aug 26, 2010 | 24.75 | 25.06 | 24.25 | 24.58 | 4,941 | -0.31(-1.23%) |
Aug 25, 2010 | 24.67 | 24.99 | 24.36 | 24.88 | 228,019 | +0.02(+0.07%) |
Aug 24, 2010 | 24.71 | 25.12 | 24.67 | 24.87 | 12,430 | -0.14(-0.54%) |
Aug 23, 2010 | 25.18 | 25.40 | 24.95 | 25.00 | 24,366,482 | -0.08(-0.33%) |
Aug 20, 2010 | 25.27 | 25.36 | 24.81 | 25.09 | 21,057,832 | -0.38(-1.50%) |
Aug 19, 2010 | 25.65 | 25.72 | 25.29 | 25.47 | 41,002 | -0.33(-1.28%) |
Aug 18, 2010 | 26.00 | 26.03 | 25.56 | 25.80 | 36,793 | -0.21(-0.81%) |
Aug 17, 2010 | 25.78 | 26.18 | 25.57 | 26.01 | 51,058 | +0.44(+1.71%) |
Aug 16, 2010 | 25.51 | 25.59 | 25.28 | 25.57 | 15,430,319 | -0.04(-0.16%) |
Aug 13, 2010 | 25.61 | 25.81 | 25.53 | 25.61 | 13,913,005 | -0.15(-0.60%) |
Aug 12, 2010 | 25.57 | 25.90 | 25.42 | 25.76 | 16,830,690 | -0.07(-0.29%) |
Aug 11, 2010 | 26.05 | 26.07 | 25.69 | 25.84 | 73,016 | -0.48(-1.84%) |
Aug 10, 2010 | 26.31 | 26.66 | 26.22 | 26.32 | 6,874 | -0.35(-1.33%) |
Aug 09, 2010 | 26.65 | 26.80 | 26.57 | 26.68 | 13,699,357 | +0.18(+0.67%) |
Aug 06, 2010 | 26.50 | 26.78 | 26.18 | 26.50 | 21,088,104 | -0.36(-1.33%) |
Aug 05, 2010 | 26.53 | 26.91 | 26.48 | 26.86 | 18,184,068 | +0.13(+0.49%) |
Aug 04, 2010 | 26.79 | 27.01 | 26.56 | 26.73 | 11,845 | -0.07(-0.24%) |
Aug 03, 2010 | 26.47 | 26.95 | 26.44 | 26.79 | 11,471 | +0.01(+0.05%) |