Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.76 | 28.26 | 27.76 | 28.21 | 893,930 | +0.37(+1.35%) |
Oct 28, 2010 | 27.82 | 28.31 | 27.64 | 27.84 | 800,358 | +0.23(+0.83%) |
Oct 27, 2010 | 27.92 | 27.92 | 27.44 | 27.61 | 1,022,425 | -0.51(-1.82%) |
Oct 25, 2010 | 28.08 | 28.21 | 27.97 | 28.12 | 614,997 | +0.26(+0.92%) |
Oct 22, 2010 | 27.77 | 27.92 | 27.62 | 27.86 | 365,869 | +0.03(+0.12%) |
Oct 21, 2010 | 27.72 | 27.85 | 27.40 | 27.83 | 1,070,511 | +0.21(+0.77%) |
Oct 20, 2010 | 27.42 | 27.65 | 27.31 | 27.62 | 620,697 | +0.30(+1.09%) |
Oct 19, 2010 | 27.16 | 27.66 | 27.15 | 27.32 | 971,935 | -0.26(-0.93%) |
Oct 18, 2010 | 27.37 | 27.57 | 27.29 | 27.57 | 502,539 | +0.24(+0.87%) |
Oct 15, 2010 | 27.37 | 27.52 | 27.19 | 27.34 | 711,254 | +0.18(+0.66%) |
Oct 14, 2010 | 27.25 | 27.47 | 27.06 | 27.16 | 701,054 | -0.08(-0.28%) |
Oct 13, 2010 | 26.93 | 27.28 | 26.82 | 27.23 | 661,894 | +0.49(+1.81%) |
Oct 12, 2010 | 26.75 | 26.86 | 26.41 | 26.75 | 521,074 | -0.03(-0.10%) |
Oct 11, 2010 | 26.89 | 26.94 | 26.75 | 26.77 | 318,860 | -0.09(-0.35%) |
Oct 08, 2010 | 26.87 | 26.91 | 26.67 | 26.87 | 517,012 | +0.09(+0.32%) |
Oct 07, 2010 | 26.97 | 27.08 | 26.66 | 26.78 | 544,876 | +0.03(+0.13%) |
Oct 06, 2010 | 26.77 | 26.93 | 26.65 | 26.75 | 582,026 | -0.01(-0.03%) |
Oct 05, 2010 | 26.42 | 26.79 | 26.18 | 26.76 | 776,215 | +0.58(+2.21%) |
Oct 04, 2010 | 26.42 | 26.58 | 26.00 | 26.18 | 526,430 | -0.32(-1.19%) |
Oct 01, 2010 | 26.49 | 26.84 | 26.35 | 26.49 | 819,070 | -0.07(-0.28%) |
Sep 30, 2010 | 26.57 | 26.99 | 26.42 | 26.57 | 2,466 | +0.09(+0.34%) |
Sep 29, 2010 | 26.31 | 26.56 | 26.25 | 26.48 | 481,331 | +0.05(+0.19%) |
Sep 28, 2010 | 26.25 | 26.47 | 25.91 | 26.42 | 8,113 | +0.27(+1.04%) |
Sep 27, 2010 | 26.23 | 26.32 | 26.02 | 26.15 | 509,558 | -0.13(-0.49%) |
Sep 24, 2010 | 25.82 | 26.28 | 25.82 | 26.28 | 706,335 | +0.75(+2.94%) |
Sep 23, 2010 | 25.53 | 25.78 | 25.44 | 25.53 | 925,224 | -0.19(-0.73%) |
Sep 22, 2010 | 25.96 | 26.08 | 25.62 | 25.72 | 601,111 | -0.27(-1.05%) |
Sep 21, 2010 | 26.02 | 26.16 | 25.89 | 25.99 | 747,431 | -0.03(-0.10%) |
Sep 20, 2010 | 25.65 | 26.02 | 25.56 | 26.02 | 549,242 | +0.46(+1.80%) |
Sep 17, 2010 | 25.56 | 25.67 | 25.29 | 25.56 | 803,127 | +0.21(+0.84%) |
Sep 15, 2010 | 25.46 | 25.48 | 25.26 | 25.34 | 623,590 | -0.15(-0.60%) |
Sep 14, 2010 | 25.67 | 25.69 | 25.48 | 25.50 | 1,225,250 | -0.27(-1.06%) |
Sep 13, 2010 | 25.64 | 25.78 | 25.48 | 25.77 | 752,241 | +0.32(+1.27%) |
Sep 10, 2010 | 25.33 | 25.58 | 25.17 | 25.44 | 644,624 | +0.15(+0.61%) |
Sep 09, 2010 | 25.75 | 25.83 | 25.22 | 25.29 | 1,427 | -0.25(-0.97%) |
Sep 08, 2010 | 25.53 | 25.59 | 25.43 | 25.54 | 556,175 | +0.14(+0.54%) |
Sep 07, 2010 | 25.72 | 25.79 | 25.39 | 25.40 | 158 | -0.43(-1.65%) |
Sep 03, 2010 | 26.10 | 26.12 | 25.77 | 25.83 | 1,478,499 | -0.08(-0.30%) |
Sep 02, 2010 | 25.80 | 25.97 | 25.77 | 25.90 | 790,182 | +0.16(+0.63%) |
Sep 01, 2010 | 25.31 | 25.74 | 25.21 | 25.74 | 755,601 | +0.62(+2.47%) |
Aug 31, 2010 | 25.09 | 25.27 | 24.89 | 25.12 | 30,649 | -0.10(-0.41%) |
Aug 30, 2010 | 25.34 | 25.50 | 25.21 | 25.22 | 868,169 | -0.23(-0.90%) |
Aug 27, 2010 | 25.35 | 25.45 | 24.83 | 25.45 | 726,286 | +0.42(+1.67%) |
Aug 26, 2010 | 25.04 | 25.27 | 24.95 | 25.04 | 2,118 | -0.08(-0.31%) |
Aug 25, 2010 | 24.76 | 25.23 | 24.65 | 25.11 | 2,859 | +0.21(+0.86%) |
Aug 24, 2010 | 24.89 | 25.15 | 24.76 | 24.90 | 197 | -0.32(-1.28%) |
Aug 23, 2010 | 25.67 | 25.74 | 25.20 | 25.22 | 778,361 | -0.40(-1.56%) |
Aug 20, 2010 | 25.78 | 25.99 | 25.30 | 25.62 | 1,255,900 | -0.37(-1.41%) |
Aug 19, 2010 | 26.16 | 26.24 | 25.84 | 25.99 | 197 | -0.24(-0.91%) |
Aug 18, 2010 | 26.31 | 26.39 | 26.13 | 26.23 | 918,130 | -0.05(-0.19%) |
Aug 17, 2010 | 25.91 | 26.36 | 25.84 | 26.28 | 858 | +0.54(+2.11%) |
Aug 16, 2010 | 25.51 | 25.88 | 25.30 | 25.73 | 820,774 | +0.05(+0.20%) |
Aug 13, 2010 | 25.68 | 25.84 | 25.61 | 25.68 | 777,067 | +0.00(+0.00%) |
Aug 12, 2010 | 25.55 | 25.79 | 25.54 | 25.68 | 766,953 | -0.22(-0.85%) |
Aug 11, 2010 | 26.47 | 26.53 | 25.89 | 25.90 | 158 | -1.01(-3.76%) |
Aug 10, 2010 | 27.15 | 27.24 | 26.70 | 26.92 | 1,142,240 | -0.48(-1.77%) |
Aug 09, 2010 | 27.19 | 27.46 | 27.00 | 27.40 | 1,292,105 | +0.42(+1.54%) |
Aug 06, 2010 | 26.98 | 27.07 | 26.74 | 26.98 | 1,133,985 | -0.13(-0.47%) |
Aug 05, 2010 | 26.75 | 27.17 | 26.69 | 27.11 | 572 | +0.13(+0.47%) |
Aug 04, 2010 | 26.87 | 26.98 | 26.67 | 26.98 | 823,940 | +0.22(+0.83%) |
Aug 03, 2010 | 27.02 | 27.09 | 26.71 | 26.76 | 2,863 | -0.38(-1.41%) |