Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.72 | 28.21 | 27.72 | 28.17 | 895,372 | +0.37(+1.35%) |
Oct 28, 2010 | 27.78 | 28.27 | 27.60 | 27.79 | 801,649 | +0.23(+0.83%) |
Oct 27, 2010 | 27.88 | 27.88 | 27.39 | 27.56 | 1,024,075 | -0.51(-1.82%) |
Oct 25, 2010 | 28.04 | 28.17 | 27.93 | 28.07 | 615,990 | +0.26(+0.92%) |
Oct 22, 2010 | 27.72 | 27.88 | 27.58 | 27.82 | 366,459 | +0.03(+0.12%) |
Oct 21, 2010 | 27.67 | 27.80 | 27.36 | 27.78 | 1,072,238 | +0.21(+0.77%) |
Oct 20, 2010 | 27.38 | 27.61 | 27.27 | 27.57 | 621,699 | +0.30(+1.09%) |
Oct 19, 2010 | 27.11 | 27.61 | 27.10 | 27.27 | 973,503 | -0.26(-0.93%) |
Oct 18, 2010 | 27.33 | 27.53 | 27.25 | 27.53 | 503,350 | +0.24(+0.87%) |
Oct 15, 2010 | 27.33 | 27.48 | 27.15 | 27.29 | 712,401 | +0.18(+0.66%) |
Oct 14, 2010 | 27.21 | 27.43 | 27.02 | 27.11 | 702,185 | -0.08(-0.28%) |
Oct 13, 2010 | 26.88 | 27.24 | 26.78 | 27.19 | 662,962 | +0.48(+1.81%) |
Oct 12, 2010 | 26.70 | 26.82 | 26.36 | 26.70 | 521,915 | -0.03(-0.10%) |
Oct 11, 2010 | 26.85 | 26.89 | 26.70 | 26.73 | 319,375 | -0.09(-0.35%) |
Oct 08, 2010 | 26.82 | 26.87 | 26.63 | 26.82 | 517,847 | +0.08(+0.32%) |
Oct 07, 2010 | 26.93 | 27.04 | 26.62 | 26.74 | 545,755 | +0.03(+0.13%) |
Oct 06, 2010 | 26.73 | 26.88 | 26.60 | 26.70 | 582,966 | -0.01(-0.03%) |
Oct 05, 2010 | 26.37 | 26.75 | 26.14 | 26.71 | 777,468 | +0.58(+2.21%) |
Oct 04, 2010 | 26.37 | 26.53 | 25.96 | 26.14 | 527,280 | -0.31(-1.19%) |
Oct 01, 2010 | 26.45 | 26.80 | 26.31 | 26.45 | 820,392 | -0.07(-0.28%) |
Sep 30, 2010 | 26.53 | 26.94 | 26.38 | 26.52 | 2,470 | +0.09(+0.34%) |
Sep 29, 2010 | 26.27 | 26.52 | 26.21 | 26.43 | 482,108 | +0.05(+0.19%) |
Sep 28, 2010 | 26.20 | 26.42 | 25.87 | 26.38 | 8,126 | +0.27(+1.04%) |
Sep 27, 2010 | 26.19 | 26.28 | 25.97 | 26.11 | 510,380 | -0.13(-0.49%) |
Sep 24, 2010 | 25.78 | 26.24 | 25.78 | 26.24 | 707,474 | +0.75(+2.94%) |
Sep 23, 2010 | 25.49 | 25.74 | 25.40 | 25.49 | 926,716 | -0.19(-0.73%) |
Sep 22, 2010 | 25.92 | 26.04 | 25.57 | 25.68 | 602,081 | -0.27(-1.05%) |
Sep 21, 2010 | 25.97 | 26.12 | 25.85 | 25.95 | 748,637 | -0.03(-0.10%) |
Sep 20, 2010 | 25.61 | 25.98 | 25.52 | 25.97 | 550,128 | +0.46(+1.80%) |
Sep 17, 2010 | 25.51 | 25.62 | 25.25 | 25.51 | 804,422 | +0.21(+0.84%) |
Sep 15, 2010 | 25.42 | 25.44 | 25.22 | 25.30 | 624,596 | -0.15(-0.60%) |
Sep 14, 2010 | 25.63 | 25.65 | 25.44 | 25.45 | 1,227,227 | -0.27(-1.06%) |
Sep 13, 2010 | 25.60 | 25.74 | 25.44 | 25.73 | 753,454 | +0.32(+1.27%) |
Sep 10, 2010 | 25.29 | 25.54 | 25.13 | 25.40 | 645,664 | +0.15(+0.61%) |
Sep 09, 2010 | 25.71 | 25.79 | 25.18 | 25.25 | 1,430 | -0.25(-0.97%) |
Sep 08, 2010 | 25.49 | 25.55 | 25.39 | 25.50 | 557,073 | +0.14(+0.54%) |
Sep 07, 2010 | 25.68 | 25.75 | 25.35 | 25.36 | 158 | -0.43(-1.65%) |
Sep 03, 2010 | 26.06 | 26.08 | 25.73 | 25.79 | 1,480,884 | -0.08(-0.30%) |
Sep 02, 2010 | 25.76 | 25.93 | 25.73 | 25.86 | 791,457 | +0.16(+0.63%) |
Sep 01, 2010 | 25.27 | 25.70 | 25.17 | 25.70 | 756,821 | +0.62(+2.47%) |
Aug 31, 2010 | 25.05 | 25.23 | 24.85 | 25.08 | 30,698 | -0.10(-0.41%) |
Aug 30, 2010 | 25.30 | 25.45 | 25.17 | 25.18 | 869,570 | -0.23(-0.90%) |
Aug 27, 2010 | 25.31 | 25.41 | 24.79 | 25.41 | 727,458 | +0.42(+1.67%) |
Aug 26, 2010 | 25.00 | 25.23 | 24.91 | 25.00 | 2,121 | -0.08(-0.31%) |
Aug 25, 2010 | 24.72 | 25.19 | 24.61 | 25.07 | 2,864 | +0.21(+0.85%) |
Aug 24, 2010 | 24.85 | 25.11 | 24.72 | 24.86 | 197 | -0.32(-1.28%) |
Aug 23, 2010 | 25.62 | 25.70 | 25.16 | 25.18 | 779,616 | -0.40(-1.56%) |
Aug 20, 2010 | 25.74 | 25.95 | 25.26 | 25.58 | 1,257,926 | -0.37(-1.41%) |
Aug 19, 2010 | 26.12 | 26.19 | 25.80 | 25.95 | 197 | -0.24(-0.91%) |
Aug 18, 2010 | 26.27 | 26.35 | 26.09 | 26.19 | 919,611 | -0.05(-0.19%) |
Aug 17, 2010 | 25.87 | 26.31 | 25.79 | 26.24 | 859 | +0.54(+2.11%) |
Aug 16, 2010 | 25.47 | 25.84 | 25.26 | 25.69 | 822,098 | +0.05(+0.20%) |
Aug 13, 2010 | 25.64 | 25.79 | 25.57 | 25.64 | 778,321 | +0.00(+0.00%) |
Aug 12, 2010 | 25.51 | 25.74 | 25.50 | 25.64 | 768,191 | -0.22(-0.85%) |
Aug 11, 2010 | 26.42 | 26.49 | 25.85 | 25.86 | 158 | -1.01(-3.76%) |
Aug 10, 2010 | 27.11 | 27.20 | 26.66 | 26.87 | 1,144,083 | -0.48(-1.77%) |
Aug 09, 2010 | 27.14 | 27.42 | 26.96 | 27.36 | 1,294,190 | +0.42(+1.54%) |
Aug 06, 2010 | 26.94 | 27.03 | 26.69 | 26.94 | 1,135,815 | -0.13(-0.47%) |
Aug 05, 2010 | 26.71 | 27.13 | 26.64 | 27.07 | 573 | +0.13(+0.47%) |
Aug 04, 2010 | 26.83 | 26.94 | 26.63 | 26.94 | 825,270 | +0.22(+0.83%) |
Aug 03, 2010 | 26.97 | 27.04 | 26.67 | 26.72 | 2,867 | -0.38(-1.41%) |