Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.28 | 27.61 | 27.10 | 27.35 | 4,069,882 | -0.17(-0.61%) |
Oct 28, 2010 | 28.20 | 28.33 | 27.45 | 27.52 | 3,279,984 | -0.44(-1.56%) |
Oct 27, 2010 | 28.06 | 28.35 | 27.78 | 27.95 | 3,007,312 | -0.80(-2.77%) |
Oct 25, 2010 | 28.25 | 29.04 | 28.20 | 28.75 | 6,228,170 | +1.39(+5.08%) |
Oct 22, 2010 | 27.64 | 27.74 | 27.27 | 27.36 | 1,895,804 | -0.27(-0.97%) |
Oct 21, 2010 | 27.57 | 27.92 | 27.37 | 27.63 | 1,775,791 | +0.10(+0.38%) |
Oct 20, 2010 | 26.90 | 27.77 | 26.86 | 27.52 | 2,551,961 | +0.66(+2.46%) |
Oct 19, 2010 | 27.04 | 27.34 | 26.68 | 26.86 | 2,551,685 | -0.59(-2.16%) |
Oct 18, 2010 | 27.30 | 27.57 | 27.21 | 27.45 | 1,643,528 | +0.13(+0.47%) |
Oct 15, 2010 | 27.38 | 27.51 | 26.98 | 27.33 | 1,932,922 | +0.15(+0.55%) |
Oct 14, 2010 | 27.37 | 27.45 | 27.01 | 27.18 | 1,955,146 | -0.21(-0.76%) |
Oct 13, 2010 | 27.40 | 27.59 | 27.21 | 27.39 | 2,051,028 | +0.28(+1.03%) |
Oct 12, 2010 | 27.27 | 27.27 | 26.89 | 27.11 | 3,069,825 | -0.17(-0.63%) |
Oct 11, 2010 | 27.13 | 27.39 | 27.04 | 27.28 | 2,410,313 | +0.16(+0.58%) |
Oct 08, 2010 | 27.12 | 27.20 | 26.72 | 27.12 | 2,532,492 | +0.39(+1.47%) |
Oct 07, 2010 | 26.56 | 26.80 | 26.35 | 26.73 | 3,660,897 | +0.26(+1.00%) |
Oct 06, 2010 | 26.50 | 26.59 | 26.38 | 26.46 | 2,079,307 | -0.05(-0.20%) |
Oct 05, 2010 | 26.06 | 26.56 | 25.96 | 26.52 | 3,036,013 | +0.73(+2.82%) |
Oct 04, 2010 | 25.93 | 26.03 | 25.63 | 25.79 | 2,613,925 | -0.17(-0.66%) |
Oct 01, 2010 | 25.96 | 26.07 | 25.74 | 25.96 | 2,245,135 | +0.20(+0.77%) |
Sep 30, 2010 | 25.76 | 26.06 | 25.48 | 25.76 | 40,410 | +0.16(+0.63%) |
Sep 29, 2010 | 25.46 | 25.88 | 25.36 | 25.60 | 4,303,727 | +0.02(+0.08%) |
Sep 28, 2010 | 25.27 | 25.64 | 24.96 | 25.58 | 2,181,605 | +0.35(+1.39%) |
Sep 27, 2010 | 25.40 | 25.41 | 24.98 | 25.22 | 2,098,011 | -0.10(-0.39%) |
Sep 24, 2010 | 25.24 | 25.32 | 24.97 | 25.32 | 2,201,096 | +0.58(+2.36%) |
Sep 23, 2010 | 24.66 | 24.96 | 24.35 | 24.74 | 2,485,227 | -0.10(-0.39%) |
Sep 22, 2010 | 24.71 | 25.00 | 24.64 | 24.83 | 2,077,678 | +0.06(+0.25%) |
Sep 21, 2010 | 24.94 | 25.03 | 24.66 | 24.77 | 2,167,939 | -0.07(-0.27%) |
Sep 20, 2010 | 24.50 | 24.93 | 24.42 | 24.84 | 3,363,132 | +0.45(+1.83%) |
Sep 17, 2010 | 24.39 | 24.47 | 24.04 | 24.39 | 3,874,078 | +1.09(+4.69%) |
Sep 15, 2010 | 23.24 | 23.39 | 23.02 | 23.30 | 120,898 | -0.05(-0.21%) |
Sep 14, 2010 | 23.35 | 23.43 | 23.06 | 23.35 | 3,114,642 | -0.15(-0.64%) |
Sep 13, 2010 | 22.95 | 23.55 | 22.95 | 23.50 | 2,989,486 | +0.82(+3.61%) |
Sep 10, 2010 | 22.84 | 22.93 | 22.63 | 22.68 | 2,019,695 | -0.13(-0.56%) |
Sep 09, 2010 | 22.94 | 22.96 | 22.55 | 22.81 | 3,485,909 | +0.31(+1.39%) |
Sep 08, 2010 | 22.36 | 22.67 | 22.36 | 22.49 | 2,126,523 | +0.16(+0.70%) |
Sep 07, 2010 | 22.75 | 22.75 | 22.28 | 22.34 | 2,122,089 | -0.45(-1.99%) |
Sep 03, 2010 | 22.34 | 22.92 | 22.34 | 22.79 | 3,321,851 | +0.61(+2.76%) |
Sep 02, 2010 | 22.30 | 22.36 | 22.10 | 22.18 | 830 | -0.03(-0.16%) |
Sep 01, 2010 | 21.62 | 22.26 | 21.60 | 22.21 | 3,207,236 | +0.90(+4.22%) |
Aug 31, 2010 | 21.28 | 21.45 | 20.67 | 21.32 | 4,627 | +0.53(+2.53%) |
Aug 30, 2010 | 21.06 | 21.23 | 20.77 | 20.79 | 3,097,676 | -0.34(-1.62%) |
Aug 27, 2010 | 21.13 | 21.20 | 20.44 | 21.13 | 2,108,779 | +0.27(+1.29%) |
Aug 26, 2010 | 20.86 | 20.98 | 20.51 | 20.86 | 3,621 | +0.44(+2.15%) |
Aug 25, 2010 | 20.25 | 20.48 | 19.87 | 20.42 | 2,325,555 | +0.04(+0.19%) |
Aug 24, 2010 | 20.58 | 20.70 | 20.23 | 20.39 | 2,962,280 | -0.48(-2.30%) |
Aug 23, 2010 | 21.16 | 21.36 | 20.84 | 20.87 | 1,674,018 | -0.20(-0.97%) |
Aug 20, 2010 | 20.76 | 21.10 | 20.64 | 21.07 | 2,836,805 | +0.11(+0.51%) |
Aug 19, 2010 | 21.37 | 21.43 | 20.74 | 20.96 | 1,821,935 | -0.56(-2.59%) |
Aug 18, 2010 | 21.59 | 21.62 | 21.30 | 21.52 | 1,718,904 | -0.04(-0.19%) |
Aug 17, 2010 | 21.21 | 21.75 | 21.20 | 21.56 | 2,801,030 | +0.62(+2.94%) |
Aug 16, 2010 | 20.66 | 21.04 | 20.49 | 20.95 | 2,067,579 | +0.16(+0.75%) |
Aug 13, 2010 | 20.79 | 21.01 | 20.77 | 20.79 | 1,698,302 | -0.18(-0.86%) |
Aug 12, 2010 | 20.74 | 21.15 | 20.67 | 20.97 | 2,547,415 | -0.09(-0.44%) |
Aug 11, 2010 | 21.44 | 21.44 | 20.97 | 21.06 | 2,824,518 | -0.77(-3.52%) |
Aug 10, 2010 | 21.87 | 21.96 | 21.51 | 21.83 | 2,956,846 | -0.32(-1.45%) |
Aug 09, 2010 | 22.15 | 22.24 | 21.97 | 22.15 | 1,510,119 | +0.13(+0.61%) |
Aug 06, 2010 | 22.02 | 22.13 | 21.63 | 22.02 | 2,672,171 | +0.00(+0.00%) |
Aug 05, 2010 | 21.87 | 22.07 | 21.68 | 22.02 | 3,714,268 | -0.09(-0.42%) |
Aug 04, 2010 | 21.96 | 22.17 | 21.76 | 22.11 | 3,549,498 | +0.13(+0.61%) |
Aug 03, 2010 | 21.88 | 22.05 | 21.67 | 21.98 | 3,972,991 | -0.08(-0.38%) |