Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.90 | 24.20 | 23.79 | 24.19 | 1,525,800 | +0.17(+0.69%) |
Oct 28, 2010 | 23.96 | 24.39 | 23.90 | 24.03 | 2,177,645 | +0.05(+0.22%) |
Oct 27, 2010 | 23.44 | 24.00 | 23.41 | 23.97 | 2,469,313 | +0.64(+2.76%) |
Oct 25, 2010 | 23.17 | 23.37 | 22.99 | 23.33 | 2,263,424 | +0.38(+1.68%) |
Oct 22, 2010 | 23.59 | 23.59 | 22.92 | 22.95 | 2,389,386 | -0.55(-2.34%) |
Oct 21, 2010 | 22.16 | 23.58 | 22.14 | 23.50 | 4,504,490 | +1.41(+6.37%) |
Oct 20, 2010 | 21.85 | 22.14 | 21.73 | 22.09 | 2,489,999 | +0.31(+1.43%) |
Oct 19, 2010 | 22.11 | 22.11 | 21.50 | 21.78 | 2,810,436 | -0.61(-2.75%) |
Oct 18, 2010 | 22.38 | 22.44 | 22.24 | 22.39 | 1,407,496 | -0.02(-0.08%) |
Oct 15, 2010 | 22.43 | 22.59 | 22.22 | 22.41 | 2,304,117 | +0.22(+0.98%) |
Oct 14, 2010 | 22.20 | 22.43 | 22.14 | 22.19 | 2,121,522 | -0.02(-0.08%) |
Oct 13, 2010 | 21.93 | 22.38 | 21.93 | 22.21 | 2,637,801 | +0.35(+1.59%) |
Oct 12, 2010 | 21.38 | 22.00 | 21.18 | 21.86 | 2,795,153 | +0.41(+1.90%) |
Oct 11, 2010 | 21.33 | 21.50 | 21.12 | 21.45 | 2,040,927 | +0.07(+0.33%) |
Oct 08, 2010 | 21.49 | 21.53 | 21.13 | 21.38 | 2,673,652 | -0.03(-0.12%) |
Oct 07, 2010 | 21.73 | 21.91 | 21.26 | 21.41 | 3,619,022 | -0.30(-1.40%) |
Oct 06, 2010 | 21.95 | 21.98 | 21.06 | 21.71 | 5,093,095 | -0.25(-1.15%) |
Oct 05, 2010 | 21.96 | 22.18 | 21.77 | 21.97 | 2,121,804 | +0.19(+0.88%) |
Oct 04, 2010 | 22.22 | 22.33 | 21.29 | 21.78 | 4,021,846 | -0.59(-2.64%) |
Oct 01, 2010 | 22.54 | 22.66 | 22.19 | 22.37 | 2,472,146 | +0.03(+0.16%) |
Sep 30, 2010 | 22.79 | 22.97 | 22.22 | 22.33 | 2,985,946 | -0.26(-1.15%) |
Sep 29, 2010 | 22.47 | 22.80 | 22.47 | 22.59 | 2,008,237 | +0.01(+0.04%) |
Sep 28, 2010 | 22.95 | 23.13 | 22.21 | 22.58 | 4,330,062 | -0.88(-3.74%) |
Sep 27, 2010 | 23.55 | 23.77 | 23.37 | 23.46 | 1,119,945 | -0.10(-0.41%) |
Sep 24, 2010 | 23.59 | 23.75 | 23.36 | 23.56 | 1,630,228 | +0.26(+1.12%) |
Sep 23, 2010 | 23.61 | 23.61 | 23.20 | 23.30 | 1,596,770 | -0.46(-1.94%) |
Sep 22, 2010 | 24.04 | 24.30 | 23.70 | 23.76 | 1,400,414 | -0.28(-1.16%) |
Sep 21, 2010 | 24.03 | 24.20 | 23.87 | 24.03 | 1,672,657 | -0.09(-0.36%) |
Sep 20, 2010 | 23.73 | 24.22 | 23.73 | 24.12 | 1,814,926 | +0.45(+1.91%) |
Sep 17, 2010 | 23.64 | 23.83 | 23.55 | 23.67 | 3,435,613 | -0.17(-0.69%) |
Sep 15, 2010 | 23.61 | 23.86 | 23.47 | 23.83 | 1,274,412 | +0.08(+0.33%) |
Sep 14, 2010 | 23.57 | 23.90 | 23.51 | 23.76 | 1,176,647 | +0.09(+0.37%) |
Sep 13, 2010 | 23.55 | 23.76 | 23.39 | 23.67 | 1,408,943 | +0.36(+1.53%) |
Sep 10, 2010 | 22.83 | 23.64 | 22.71 | 23.31 | 2,099,394 | +0.56(+2.44%) |
Sep 09, 2010 | 23.13 | 23.22 | 22.64 | 22.76 | 2,153,002 | -0.15(-0.64%) |
Sep 08, 2010 | 23.14 | 23.27 | 22.87 | 22.91 | 2,516,803 | -0.17(-0.75%) |
Sep 07, 2010 | 23.17 | 23.21 | 23.01 | 23.08 | 2,795,424 | -0.17(-0.75%) |
Sep 03, 2010 | 23.08 | 23.39 | 23.07 | 23.25 | 3,039,016 | +0.42(+1.83%) |
Sep 02, 2010 | 22.65 | 22.85 | 22.55 | 22.84 | 1,930,962 | +0.10(+0.46%) |
Sep 01, 2010 | 22.16 | 22.76 | 21.98 | 22.73 | 3,427,434 | +0.92(+4.22%) |
Aug 31, 2010 | 21.53 | 21.94 | 21.53 | 21.81 | 3,744,160 | +0.12(+0.56%) |
Aug 30, 2010 | 21.75 | 21.81 | 21.65 | 21.69 | 2,299,136 | -0.21(-0.95%) |
Aug 27, 2010 | 21.33 | 22.05 | 21.25 | 21.90 | 3,916,074 | +0.65(+3.07%) |
Aug 26, 2010 | 21.29 | 21.55 | 21.14 | 21.25 | 3,122,270 | +0.00(+0.00%) |
Aug 25, 2010 | 20.91 | 21.37 | 20.85 | 21.25 | 3,087,481 | +0.06(+0.29%) |
Aug 24, 2010 | 21.69 | 21.69 | 21.12 | 21.18 | 3,992,365 | -0.75(-3.41%) |
Aug 23, 2010 | 23.07 | 23.07 | 21.92 | 21.93 | 3,238,289 | -0.97(-4.25%) |
Aug 20, 2010 | 23.11 | 23.11 | 22.63 | 22.91 | 2,006,275 | -0.27(-1.16%) |
Aug 19, 2010 | 23.87 | 23.87 | 23.14 | 23.17 | 2,302,863 | -0.74(-3.09%) |
Aug 18, 2010 | 23.90 | 24.08 | 23.66 | 23.91 | 1,127,384 | -0.19(-0.79%) |
Aug 17, 2010 | 23.72 | 24.22 | 23.55 | 24.10 | 1,663,445 | +0.63(+2.66%) |
Aug 16, 2010 | 23.27 | 23.74 | 23.23 | 23.48 | 1,883,954 | +0.05(+0.22%) |
Aug 13, 2010 | 23.50 | 23.58 | 23.27 | 23.43 | 1,978,664 | -0.18(-0.77%) |
Aug 12, 2010 | 23.85 | 23.90 | 23.48 | 23.61 | 1,301,059 | -0.52(-2.16%) |
Aug 11, 2010 | 24.76 | 24.97 | 24.04 | 24.13 | 3,035,729 | -0.99(-3.94%) |
Aug 10, 2010 | 25.68 | 25.68 | 24.94 | 25.12 | 2,504,976 | -0.71(-2.76%) |
Aug 09, 2010 | 25.90 | 25.95 | 25.68 | 25.83 | 1,105,905 | -0.03(-0.10%) |
Aug 06, 2010 | 25.91 | 26.15 | 25.47 | 25.86 | 1,831,280 | -0.30(-1.16%) |
Aug 05, 2010 | 26.12 | 26.25 | 25.89 | 26.16 | 1,959,042 | -0.48(-1.79%) |
Aug 04, 2010 | 26.44 | 26.69 | 26.26 | 26.64 | 1,500,293 | +0.21(+0.79%) |
Aug 03, 2010 | 26.50 | 26.65 | 26.22 | 26.43 | 1,433,010 | -0.18(-0.69%) |