Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.76 | 24.23 | 23.76 | 24.07 | 5,781,131 | +0.25(+1.05%) |
Oct 28, 2010 | 23.33 | 24.12 | 23.23 | 23.83 | 7,284,206 | +0.64(+2.75%) |
Oct 27, 2010 | 23.02 | 23.33 | 22.80 | 23.19 | 7,302,707 | +0.69(+3.09%) |
Oct 25, 2010 | 22.29 | 22.74 | 22.24 | 22.49 | 5,214,131 | +0.29(+1.31%) |
Oct 22, 2010 | 22.20 | 22.31 | 22.15 | 22.20 | 3,890,103 | -0.01(-0.03%) |
Oct 21, 2010 | 22.39 | 22.50 | 22.09 | 22.21 | 4,177,066 | -0.12(-0.53%) |
Oct 20, 2010 | 22.35 | 22.57 | 22.30 | 22.33 | 3,349,385 | +0.00(+0.00%) |
Oct 19, 2010 | 22.84 | 22.91 | 22.24 | 22.33 | 5,360,009 | -0.78(-3.36%) |
Oct 18, 2010 | 23.01 | 23.20 | 22.87 | 23.10 | 2,905,420 | +0.05(+0.21%) |
Oct 15, 2010 | 23.29 | 23.38 | 22.93 | 23.05 | 3,235,907 | -0.06(-0.27%) |
Oct 14, 2010 | 23.04 | 23.19 | 22.89 | 23.12 | 5,306,960 | +0.09(+0.39%) |
Oct 13, 2010 | 22.88 | 23.15 | 22.80 | 23.03 | 2,870,521 | +0.24(+1.04%) |
Oct 12, 2010 | 22.67 | 22.85 | 22.58 | 22.79 | 3,812,920 | +0.12(+0.55%) |
Oct 11, 2010 | 22.61 | 22.75 | 22.60 | 22.67 | 1,612,066 | +0.03(+0.15%) |
Oct 08, 2010 | 22.63 | 22.83 | 22.59 | 22.63 | 2,448,962 | -0.11(-0.49%) |
Oct 07, 2010 | 22.65 | 22.92 | 22.58 | 22.74 | 2,822,932 | +0.22(+0.95%) |
Oct 06, 2010 | 22.76 | 22.90 | 22.51 | 22.53 | 5,347,766 | -0.36(-1.58%) |
Oct 05, 2010 | 22.53 | 22.99 | 22.49 | 22.89 | 3,612,054 | +0.56(+2.49%) |
Oct 04, 2010 | 22.68 | 22.78 | 22.12 | 22.33 | 3,600,448 | -0.46(-2.04%) |
Oct 01, 2010 | 22.80 | 23.12 | 22.69 | 22.80 | 2,221,740 | -0.13(-0.57%) |
Sep 30, 2010 | 22.93 | 23.19 | 22.73 | 22.93 | 24,825 | -0.08(-0.34%) |
Sep 29, 2010 | 22.85 | 23.18 | 22.70 | 23.01 | 3,009,563 | +0.10(+0.44%) |
Sep 28, 2010 | 22.75 | 22.97 | 22.42 | 22.91 | 2,187,267 | +0.24(+1.07%) |
Sep 27, 2010 | 23.00 | 23.00 | 22.62 | 22.66 | 2,773,342 | -0.41(-1.79%) |
Sep 24, 2010 | 22.66 | 23.15 | 22.60 | 23.08 | 3,250,703 | +0.63(+2.83%) |
Sep 23, 2010 | 22.44 | 22.85 | 22.39 | 22.44 | 4,854,490 | -0.19(-0.82%) |
Sep 22, 2010 | 22.73 | 22.85 | 22.53 | 22.63 | 2,561,115 | -0.21(-0.94%) |
Sep 21, 2010 | 22.77 | 22.95 | 22.68 | 22.84 | 3,014,205 | +0.00(+0.00%) |
Sep 20, 2010 | 22.53 | 22.89 | 22.46 | 22.84 | 1,943,758 | +0.32(+1.44%) |
Sep 17, 2010 | 22.52 | 22.66 | 22.28 | 22.52 | 4,864,953 | -0.23(-1.03%) |
Sep 15, 2010 | 21.83 | 22.79 | 21.80 | 22.75 | 7,689,413 | +0.82(+3.74%) |
Sep 14, 2010 | 21.79 | 22.05 | 21.70 | 21.93 | 2,401,016 | +0.13(+0.60%) |
Sep 13, 2010 | 22.01 | 22.08 | 21.70 | 21.80 | 2,149,598 | +0.00(+0.00%) |
Sep 10, 2010 | 21.97 | 21.97 | 21.74 | 21.80 | 2,695,795 | -0.14(-0.63%) |
Sep 09, 2010 | 21.88 | 22.02 | 21.88 | 21.94 | 2,994,926 | +0.15(+0.70%) |
Sep 08, 2010 | 21.57 | 21.83 | 21.49 | 21.79 | 5,598,441 | +0.23(+1.06%) |
Sep 07, 2010 | 21.47 | 21.56 | 21.24 | 21.56 | 559 | -0.03(-0.13%) |
Sep 03, 2010 | 21.43 | 21.66 | 21.28 | 21.59 | 2,815,819 | +0.24(+1.13%) |
Sep 02, 2010 | 21.14 | 21.39 | 21.04 | 21.35 | 453 | +0.26(+1.24%) |
Sep 01, 2010 | 20.90 | 21.42 | 20.90 | 21.08 | 4,400,151 | +0.43(+2.10%) |
Aug 31, 2010 | 20.63 | 20.83 | 20.48 | 20.65 | 43,338 | -0.19(-0.93%) |
Aug 30, 2010 | 21.20 | 21.29 | 20.84 | 20.84 | 3,152,818 | -0.11(-0.53%) |
Aug 27, 2010 | 20.97 | 21.28 | 20.82 | 20.95 | 3,114,605 | -0.21(-1.01%) |
Aug 26, 2010 | 21.46 | 21.52 | 21.02 | 21.17 | 4,045,751 | -0.28(-1.29%) |
Aug 25, 2010 | 20.62 | 21.54 | 20.57 | 21.44 | 7,634,981 | +0.70(+3.36%) |
Aug 24, 2010 | 21.22 | 21.27 | 20.67 | 20.75 | 700 | -0.70(-3.28%) |
Aug 23, 2010 | 21.47 | 21.77 | 21.45 | 21.45 | 3,990,676 | -0.03(-0.16%) |
Aug 20, 2010 | 21.33 | 21.53 | 21.25 | 21.48 | 4,454,993 | +0.01(+0.03%) |
Aug 19, 2010 | 21.60 | 21.65 | 21.25 | 21.48 | 700 | -0.23(-1.08%) |
Aug 18, 2010 | 21.64 | 21.84 | 21.48 | 21.71 | 4,566,883 | +0.09(+0.41%) |
Aug 17, 2010 | 21.53 | 21.77 | 21.34 | 21.62 | 3,966,715 | +0.28(+1.29%) |
Aug 16, 2010 | 21.27 | 21.59 | 21.11 | 21.35 | 3,823,510 | -0.29(-1.34%) |
Aug 13, 2010 | 21.64 | 21.77 | 21.51 | 21.64 | 3,070,570 | -0.18(-0.82%) |
Aug 12, 2010 | 21.43 | 21.87 | 21.38 | 21.82 | 3,344,349 | +0.17(+0.76%) |
Aug 11, 2010 | 22.26 | 22.26 | 21.61 | 21.65 | 559 | -0.80(-3.56%) |
Aug 10, 2010 | 22.59 | 22.74 | 22.35 | 22.45 | 4,056,348 | -0.34(-1.48%) |
Aug 09, 2010 | 22.86 | 22.93 | 22.59 | 22.79 | 4,564,471 | -0.05(-0.21%) |
Aug 06, 2010 | 22.84 | 22.99 | 22.39 | 22.84 | 4,547,045 | +0.12(+0.52%) |
Aug 05, 2010 | 22.46 | 22.91 | 22.26 | 22.72 | 6,432,255 | -0.38(-1.64%) |
Aug 04, 2010 | 22.76 | 23.12 | 22.62 | 23.10 | 4,519,807 | +0.42(+1.86%) |
Aug 03, 2010 | 22.62 | 22.88 | 22.48 | 22.68 | 5,407,677 | -0.03(-0.12%) |