Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.60 | 26.89 | 26.48 | 26.82 | 1,810,524 | +0.16(+0.59%) |
Oct 28, 2010 | 26.69 | 26.82 | 26.33 | 26.66 | 1,665,086 | +0.18(+0.69%) |
Oct 27, 2010 | 26.82 | 26.82 | 26.20 | 26.48 | 3,715,100 | -0.89(-3.26%) |
Oct 25, 2010 | 27.61 | 27.80 | 27.23 | 27.37 | 3,266,015 | -0.13(-0.47%) |
Oct 22, 2010 | 26.21 | 27.57 | 26.01 | 27.50 | 5,398,459 | +1.36(+5.21%) |
Oct 21, 2010 | 26.42 | 26.54 | 26.04 | 26.14 | 2,815,598 | -0.11(-0.40%) |
Oct 20, 2010 | 25.85 | 26.31 | 25.72 | 26.25 | 2,920,479 | +0.52(+2.03%) |
Oct 19, 2010 | 25.78 | 26.16 | 25.63 | 25.72 | 1,930,964 | -0.36(-1.39%) |
Oct 18, 2010 | 26.35 | 26.40 | 25.92 | 26.09 | 1,921,221 | -0.16(-0.63%) |
Oct 15, 2010 | 26.55 | 26.55 | 26.11 | 26.25 | 3,554,401 | -0.05(-0.20%) |
Oct 14, 2010 | 25.89 | 26.32 | 25.85 | 26.30 | 3,341,419 | +0.41(+1.59%) |
Oct 13, 2010 | 25.95 | 25.99 | 25.24 | 25.89 | 4,293,252 | +0.07(+0.27%) |
Oct 12, 2010 | 25.86 | 25.92 | 25.64 | 25.82 | 1,767,896 | -0.09(-0.36%) |
Oct 11, 2010 | 25.89 | 26.08 | 25.74 | 25.92 | 1,962,612 | +0.03(+0.11%) |
Oct 08, 2010 | 25.89 | 26.02 | 25.67 | 25.89 | 2,652,548 | -0.11(-0.43%) |
Oct 07, 2010 | 25.65 | 26.00 | 25.54 | 26.00 | 3,626,545 | +0.40(+1.58%) |
Oct 06, 2010 | 25.64 | 25.83 | 25.44 | 25.59 | 3,051,498 | -0.04(-0.16%) |
Oct 05, 2010 | 25.31 | 25.78 | 25.25 | 25.64 | 2,912,736 | +0.59(+2.35%) |
Oct 04, 2010 | 25.01 | 25.15 | 24.79 | 25.05 | 2,542,993 | +0.01(+0.02%) |
Oct 01, 2010 | 25.04 | 25.25 | 24.76 | 25.04 | 3,183,907 | +0.12(+0.48%) |
Sep 30, 2010 | 24.92 | 25.37 | 24.68 | 24.92 | 6,866 | -0.16(-0.64%) |
Sep 29, 2010 | 25.28 | 25.41 | 24.99 | 25.08 | 4,174,122 | -0.33(-1.28%) |
Sep 28, 2010 | 25.23 | 25.44 | 24.88 | 25.41 | 2,574,946 | +0.15(+0.58%) |
Sep 27, 2010 | 25.30 | 25.54 | 25.21 | 25.26 | 3,615,604 | -0.14(-0.55%) |
Sep 24, 2010 | 25.44 | 25.74 | 25.19 | 25.40 | 4,077,140 | +0.30(+1.21%) |
Sep 23, 2010 | 25.10 | 25.49 | 25.01 | 25.10 | 199 | -0.20(-0.78%) |
Sep 22, 2010 | 25.05 | 25.36 | 24.81 | 25.30 | 7,001,470 | -0.34(-1.34%) |
Sep 21, 2010 | 26.21 | 26.27 | 25.61 | 25.64 | 1,888 | -0.59(-2.24%) |
Sep 20, 2010 | 26.22 | 26.39 | 26.07 | 26.23 | 3,212,689 | +0.17(+0.67%) |
Sep 17, 2010 | 26.06 | 26.54 | 25.98 | 26.06 | 3,608,828 | -0.55(-2.06%) |
Sep 15, 2010 | 26.50 | 26.66 | 26.31 | 26.60 | 1,988,306 | +0.03(+0.11%) |
Sep 14, 2010 | 26.49 | 26.91 | 26.33 | 26.57 | 515 | +0.06(+0.22%) |
Sep 13, 2010 | 26.21 | 26.56 | 25.93 | 26.52 | 3,673,728 | +0.45(+1.72%) |
Sep 10, 2010 | 25.61 | 26.21 | 25.58 | 26.07 | 2,654,236 | +0.50(+1.96%) |
Sep 09, 2010 | 25.82 | 25.85 | 25.48 | 25.57 | 2,738,430 | -0.28(-1.08%) |
Sep 08, 2010 | 26.07 | 26.12 | 25.69 | 25.85 | 3,193,973 | -0.01(-0.02%) |
Sep 07, 2010 | 26.06 | 26.37 | 25.80 | 25.85 | 257 | -0.10(-0.40%) |
Sep 03, 2010 | 25.92 | 26.37 | 25.78 | 25.96 | 2,162,726 | +0.20(+0.77%) |
Sep 02, 2010 | 24.84 | 25.90 | 24.84 | 25.76 | 288 | +0.87(+3.51%) |
Sep 01, 2010 | 24.28 | 24.99 | 24.28 | 24.88 | 2,955,208 | +0.82(+3.39%) |
Aug 31, 2010 | 24.06 | 24.25 | 23.90 | 24.07 | 10,592 | -0.08(-0.31%) |
Aug 30, 2010 | 24.69 | 24.98 | 24.14 | 24.14 | 2,801,652 | -0.61(-2.45%) |
Aug 27, 2010 | 24.75 | 24.81 | 24.02 | 24.75 | 2,496,792 | +0.49(+2.02%) |
Aug 26, 2010 | 23.85 | 24.31 | 23.85 | 24.26 | 3,002,267 | +0.47(+1.98%) |
Aug 25, 2010 | 23.37 | 23.90 | 23.33 | 23.79 | 3,250,550 | +0.25(+1.06%) |
Aug 24, 2010 | 23.74 | 23.80 | 23.33 | 23.54 | 321 | -0.47(-1.96%) |
Aug 23, 2010 | 24.17 | 24.46 | 23.99 | 24.01 | 1,342,729 | -0.03(-0.12%) |
Aug 20, 2010 | 23.82 | 24.10 | 23.78 | 24.04 | 2,213,445 | +0.12(+0.51%) |
Aug 19, 2010 | 24.07 | 24.24 | 23.74 | 23.92 | 321 | -0.29(-1.20%) |
Aug 18, 2010 | 23.90 | 24.49 | 23.73 | 24.21 | 3,124,721 | +0.34(+1.44%) |
Aug 17, 2010 | 23.65 | 24.18 | 23.50 | 23.86 | 2,975,620 | +0.44(+1.89%) |
Aug 16, 2010 | 23.00 | 23.62 | 22.93 | 23.42 | 1,971,084 | +0.33(+1.41%) |
Aug 13, 2010 | 23.10 | 23.50 | 23.08 | 23.10 | 2,444,304 | -0.47(-2.00%) |
Aug 12, 2010 | 23.20 | 23.77 | 23.20 | 23.57 | 3,654,679 | +0.08(+0.32%) |
Aug 11, 2010 | 24.19 | 24.19 | 23.46 | 23.49 | 257 | -1.12(-4.56%) |
Aug 10, 2010 | 24.62 | 24.81 | 24.48 | 24.61 | 1,373 | -0.22(-0.88%) |
Aug 09, 2010 | 24.42 | 24.97 | 24.42 | 24.83 | 2,182,116 | +0.47(+1.94%) |
Aug 06, 2010 | 24.36 | 24.40 | 23.95 | 24.36 | 2,499,926 | -0.18(-0.74%) |
Aug 05, 2010 | 24.52 | 24.60 | 24.26 | 24.54 | 2,050,210 | -0.10(-0.43%) |
Aug 04, 2010 | 24.69 | 24.83 | 24.46 | 24.65 | 2,494,618 | +0.08(+0.31%) |
Aug 03, 2010 | 24.66 | 24.66 | 24.24 | 24.57 | 3,902,692 | -0.07(-0.28%) |