Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.32 | 22.49 | 22.11 | 22.47 | 11,813,568 | +0.04(+0.20%) |
Oct 28, 2010 | 22.85 | 22.96 | 22.21 | 22.43 | 17,593,710 | -1.51(-6.31%) |
Oct 27, 2010 | 23.89 | 24.13 | 23.78 | 23.94 | 6,894,121 | -0.46(-1.90%) |
Oct 25, 2010 | 24.29 | 24.53 | 24.11 | 24.40 | 7,180,591 | +0.24(+0.98%) |
Oct 22, 2010 | 24.07 | 24.27 | 24.01 | 24.17 | 3,542,523 | +0.17(+0.71%) |
Oct 21, 2010 | 24.11 | 24.33 | 23.82 | 24.00 | 5,952,953 | -0.03(-0.12%) |
Oct 20, 2010 | 23.82 | 24.17 | 23.77 | 24.03 | 7,335,598 | +0.29(+1.24%) |
Oct 19, 2010 | 23.69 | 24.00 | 23.55 | 23.73 | 8,403,012 | -0.27(-1.11%) |
Oct 18, 2010 | 23.88 | 24.03 | 23.87 | 24.00 | 7,553,685 | +0.10(+0.40%) |
Oct 15, 2010 | 24.20 | 24.30 | 23.82 | 23.90 | 7,462,921 | -0.18(-0.73%) |
Oct 14, 2010 | 24.17 | 24.53 | 23.95 | 24.08 | 5,763,512 | -0.20(-0.82%) |
Oct 13, 2010 | 24.22 | 24.48 | 24.14 | 24.28 | 6,144,701 | +0.31(+1.29%) |
Oct 12, 2010 | 23.87 | 24.04 | 23.68 | 23.97 | 4,451,036 | +0.07(+0.28%) |
Oct 11, 2010 | 23.88 | 24.00 | 23.85 | 23.90 | 2,173,086 | +0.01(+0.03%) |
Oct 08, 2010 | 23.89 | 23.98 | 23.72 | 23.89 | 3,679,571 | +0.16(+0.68%) |
Oct 07, 2010 | 23.75 | 23.93 | 23.64 | 23.73 | 4,304,138 | +0.06(+0.25%) |
Oct 06, 2010 | 23.80 | 23.85 | 23.47 | 23.67 | 4,870,983 | -0.19(-0.80%) |
Oct 05, 2010 | 23.61 | 23.94 | 23.24 | 23.86 | 6,541,174 | +0.50(+2.14%) |
Oct 04, 2010 | 23.55 | 23.64 | 23.23 | 23.36 | 5,107,553 | +0.10(+0.41%) |
Oct 01, 2010 | 23.27 | 23.61 | 23.07 | 23.27 | 5,936,368 | +0.01(+0.05%) |
Sep 30, 2010 | 23.25 | 23.85 | 23.24 | 23.25 | 38,349 | +0.00(+0.01%) |
Sep 29, 2010 | 23.69 | 23.69 | 23.14 | 23.25 | 7,970,089 | -0.45(-1.90%) |
Sep 28, 2010 | 23.30 | 23.78 | 23.09 | 23.70 | 39,829 | +0.56(+2.42%) |
Sep 27, 2010 | 23.22 | 23.36 | 23.10 | 23.14 | 6,165,639 | -0.15(-0.63%) |
Sep 24, 2010 | 22.71 | 23.30 | 22.63 | 23.29 | 7,254,551 | +0.85(+3.78%) |
Sep 23, 2010 | 22.44 | 22.84 | 22.41 | 22.44 | 5,148,897 | -0.38(-1.65%) |
Sep 22, 2010 | 22.98 | 23.01 | 22.76 | 22.82 | 6,197,755 | -0.27(-1.18%) |
Sep 21, 2010 | 23.22 | 23.26 | 22.95 | 23.09 | 6,106,994 | -0.13(-0.57%) |
Sep 20, 2010 | 22.86 | 23.24 | 22.77 | 23.22 | 6,056,852 | +0.38(+1.68%) |
Sep 17, 2010 | 22.84 | 22.99 | 22.76 | 22.84 | 7,419,622 | +0.37(+1.64%) |
Sep 15, 2010 | 22.15 | 22.56 | 22.10 | 22.47 | 4,564,884 | +0.16(+0.73%) |
Sep 14, 2010 | 22.29 | 22.45 | 22.12 | 22.31 | 5,694,069 | -0.01(-0.07%) |
Sep 13, 2010 | 22.26 | 22.35 | 22.14 | 22.32 | 6,316,345 | +0.31(+1.41%) |
Sep 10, 2010 | 22.02 | 22.06 | 21.73 | 22.01 | 4,754,050 | +0.31(+1.43%) |
Sep 09, 2010 | 21.74 | 21.81 | 21.55 | 21.70 | 7,010 | +0.26(+1.20%) |
Sep 08, 2010 | 21.23 | 21.48 | 21.23 | 21.45 | 5,264,941 | +0.29(+1.39%) |
Sep 07, 2010 | 21.50 | 21.53 | 21.14 | 21.15 | 778 | -0.53(-2.45%) |
Sep 03, 2010 | 21.25 | 21.70 | 21.19 | 21.68 | 5,611,550 | +0.59(+2.79%) |
Sep 02, 2010 | 21.10 | 21.14 | 20.89 | 21.09 | 497 | -0.04(-0.17%) |
Sep 01, 2010 | 20.58 | 21.14 | 20.39 | 21.13 | 7,491,447 | +0.83(+4.10%) |
Aug 31, 2010 | 20.28 | 20.42 | 19.80 | 20.30 | 25,254 | +0.21(+1.06%) |
Aug 30, 2010 | 20.52 | 20.61 | 20.08 | 20.08 | 5,465,625 | -0.55(-2.64%) |
Aug 27, 2010 | 20.63 | 20.63 | 19.97 | 20.63 | 4,798,786 | +0.23(+1.12%) |
Aug 26, 2010 | 20.40 | 20.52 | 20.01 | 20.40 | 5,076,612 | +0.04(+0.22%) |
Aug 25, 2010 | 20.00 | 20.44 | 19.79 | 20.36 | 5,412,577 | +0.22(+1.09%) |
Aug 24, 2010 | 20.21 | 20.40 | 20.06 | 20.14 | 979 | -0.29(-1.40%) |
Aug 23, 2010 | 20.26 | 20.55 | 20.21 | 20.42 | 4,843,599 | +0.12(+0.58%) |
Aug 20, 2010 | 20.35 | 20.51 | 20.14 | 20.30 | 4,839,324 | -0.21(-1.03%) |
Aug 19, 2010 | 20.65 | 20.67 | 20.33 | 20.52 | 1,127 | -0.23(-1.13%) |
Aug 18, 2010 | 20.71 | 20.90 | 20.47 | 20.75 | 3,461,714 | +0.09(+0.42%) |
Aug 17, 2010 | 20.59 | 20.72 | 20.39 | 20.66 | 4,240 | +0.22(+1.07%) |
Aug 16, 2010 | 20.44 | 20.47 | 20.22 | 20.44 | 5,971,918 | -0.12(-0.57%) |
Aug 13, 2010 | 20.56 | 20.85 | 20.52 | 20.56 | 4,429,060 | -0.09(-0.43%) |
Aug 12, 2010 | 20.41 | 20.71 | 20.36 | 20.65 | 5,423,039 | +0.00(+0.00%) |
Aug 11, 2010 | 21.21 | 21.23 | 20.63 | 20.65 | 7,787,393 | -0.88(-4.08%) |
Aug 10, 2010 | 21.53 | 21.69 | 21.11 | 21.53 | 5,011,979 | -0.15(-0.71%) |
Aug 09, 2010 | 21.34 | 21.69 | 21.28 | 21.68 | 7,207,907 | +0.48(+2.24%) |
Aug 06, 2010 | 21.20 | 21.62 | 20.94 | 21.20 | 8,265,062 | -0.31(-1.46%) |
Aug 05, 2010 | 21.46 | 21.67 | 20.91 | 21.52 | 13,027,693 | +0.59(+2.80%) |
Aug 04, 2010 | 20.95 | 21.09 | 20.80 | 20.93 | 5,131 | +0.04(+0.21%) |
Aug 03, 2010 | 21.07 | 21.16 | 20.85 | 20.89 | 14,139 | -0.20(-0.97%) |