Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 29.21 | 29.40 | 29.21 | 29.25 | 552,276 | -0.05(-0.16%) |
Oct 28, 2010 | 29.56 | 29.56 | 29.16 | 29.29 | 1,342,813 | +0.17(+0.57%) |
Oct 27, 2010 | 28.81 | 29.18 | 28.80 | 29.13 | 1,484,299 | +0.06(+0.21%) |
Oct 25, 2010 | 29.05 | 29.38 | 29.05 | 29.07 | 1,705,044 | +0.16(+0.56%) |
Oct 22, 2010 | 28.86 | 28.95 | 28.72 | 28.91 | 1,560,278 | +0.05(+0.18%) |
Oct 21, 2010 | 29.04 | 29.19 | 28.59 | 28.85 | 3,006,781 | -0.03(-0.11%) |
Oct 20, 2010 | 28.92 | 29.15 | 28.73 | 28.89 | 2,686,622 | +0.02(+0.06%) |
Oct 19, 2010 | 28.93 | 29.20 | 28.69 | 28.87 | 2,984,466 | -0.46(-1.56%) |
Oct 18, 2010 | 29.05 | 29.33 | 29.05 | 29.33 | 1,093,571 | +0.14(+0.47%) |
Oct 15, 2010 | 28.71 | 29.19 | 28.71 | 29.19 | 942,620 | +0.33(+1.13%) |
Oct 14, 2010 | 28.91 | 28.99 | 28.73 | 28.86 | 861,869 | -0.09(-0.29%) |
Oct 13, 2010 | 29.11 | 29.11 | 28.87 | 28.95 | 1,692,786 | +0.10(+0.36%) |
Oct 12, 2010 | 28.55 | 28.87 | 28.35 | 28.84 | 3,190,388 | +0.17(+0.59%) |
Oct 11, 2010 | 28.60 | 28.79 | 28.59 | 28.67 | 1,223,965 | -0.00(-0.01%) |
Oct 08, 2010 | 28.44 | 28.78 | 28.38 | 28.68 | 1,947,523 | +0.21(+0.72%) |
Oct 07, 2010 | 28.49 | 28.53 | 28.25 | 28.47 | 1,004,118 | +0.05(+0.16%) |
Oct 06, 2010 | 28.64 | 28.65 | 28.30 | 28.42 | 1,954,490 | -0.21(-0.72%) |
Oct 05, 2010 | 28.18 | 28.68 | 28.18 | 28.63 | 5,371,793 | +0.55(+1.96%) |
Oct 04, 2010 | 28.20 | 28.32 | 27.91 | 28.08 | 1,831,545 | -0.18(-0.63%) |
Oct 01, 2010 | 28.44 | 28.45 | 28.06 | 28.26 | 1,257,387 | +0.01(+0.03%) |
Sep 30, 2010 | 28.36 | 28.46 | 28.07 | 28.25 | 2,021,435 | +0.03(+0.12%) |
Sep 29, 2010 | 28.31 | 28.42 | 28.12 | 28.21 | 3,528,731 | -0.23(-0.81%) |
Sep 28, 2010 | 28.39 | 28.48 | 28.06 | 28.44 | 1,325,984 | +0.17(+0.60%) |
Sep 27, 2010 | 28.45 | 28.47 | 28.22 | 28.27 | 4,478,331 | -0.23(-0.80%) |
Sep 24, 2010 | 28.32 | 28.53 | 28.22 | 28.50 | 2,848,066 | +0.28(+1.00%) |
Sep 23, 2010 | 28.23 | 28.47 | 28.07 | 28.22 | 1,736,503 | -0.12(-0.42%) |
Sep 22, 2010 | 28.29 | 28.65 | 28.21 | 28.34 | 2,429,261 | -0.11(-0.38%) |
Sep 21, 2010 | 28.34 | 28.58 | 28.34 | 28.45 | 1,205,338 | +0.01(+0.05%) |
Sep 20, 2010 | 28.16 | 28.49 | 27.99 | 28.43 | 1,655,626 | +0.43(+1.52%) |
Sep 17, 2010 | 28.16 | 28.16 | 27.81 | 28.01 | 1,977,453 | -0.03(-0.11%) |
Sep 15, 2010 | 27.67 | 28.08 | 27.62 | 28.04 | 1,112,714 | +0.23(+0.82%) |
Sep 14, 2010 | 27.74 | 27.92 | 27.69 | 27.81 | 2,819,437 | -0.01(-0.02%) |
Sep 13, 2010 | 27.96 | 27.96 | 27.72 | 27.81 | 1,540,546 | +0.10(+0.35%) |
Sep 10, 2010 | 27.47 | 27.76 | 27.46 | 27.72 | 1,752,229 | +0.27(+0.99%) |
Sep 09, 2010 | 27.45 | 27.50 | 27.30 | 27.44 | 1,141,446 | +0.21(+0.76%) |
Sep 08, 2010 | 26.92 | 27.31 | 26.85 | 27.24 | 1,931,940 | +0.46(+1.70%) |
Sep 07, 2010 | 26.86 | 26.96 | 26.73 | 26.78 | 946,766 | -0.27(-1.01%) |
Sep 03, 2010 | 26.99 | 27.11 | 26.85 | 27.05 | 1,637,061 | +0.25(+0.93%) |
Sep 02, 2010 | 26.50 | 26.81 | 26.37 | 26.81 | 1,813,148 | +0.32(+1.20%) |
Sep 01, 2010 | 26.04 | 26.52 | 26.04 | 26.49 | 1,285,403 | +0.75(+2.91%) |
Aug 31, 2010 | 25.70 | 26.04 | 25.65 | 25.74 | 2,084,415 | -0.14(-0.53%) |
Aug 30, 2010 | 26.02 | 26.26 | 25.85 | 25.88 | 1,709,022 | -0.33(-1.25%) |
Aug 27, 2010 | 25.84 | 26.25 | 25.48 | 26.20 | 1,097,647 | +0.41(+1.60%) |
Aug 26, 2010 | 26.17 | 26.17 | 25.67 | 25.79 | 5,444,790 | -0.34(-1.32%) |
Aug 25, 2010 | 25.50 | 26.18 | 25.50 | 26.13 | 999,099 | +0.36(+1.40%) |
Aug 24, 2010 | 26.05 | 26.05 | 25.68 | 25.77 | 1,672,907 | -0.47(-1.78%) |
Aug 23, 2010 | 26.47 | 26.68 | 26.20 | 26.24 | 1,141,083 | -0.12(-0.47%) |
Aug 20, 2010 | 26.28 | 26.45 | 26.10 | 26.37 | 1,116,274 | -0.06(-0.24%) |
Aug 19, 2010 | 26.90 | 26.94 | 26.30 | 26.43 | 4,206,065 | -0.56(-2.06%) |
Aug 18, 2010 | 27.11 | 27.19 | 26.75 | 26.99 | 1,527,940 | -0.00(-0.01%) |
Aug 17, 2010 | 27.04 | 27.13 | 26.76 | 26.99 | 1,123,457 | +0.23(+0.84%) |
Aug 16, 2010 | 26.49 | 26.93 | 26.49 | 26.76 | 630,341 | +0.04(+0.15%) |
Aug 13, 2010 | 26.67 | 26.92 | 26.67 | 26.72 | 761,987 | -0.23(-0.85%) |
Aug 12, 2010 | 26.27 | 27.05 | 26.27 | 26.95 | 2,885,298 | +0.29(+1.08%) |
Aug 11, 2010 | 27.08 | 27.11 | 26.61 | 26.66 | 3,788,851 | -0.93(-3.37%) |
Aug 10, 2010 | 27.30 | 27.75 | 27.24 | 27.59 | 1,120,859 | -0.13(-0.47%) |
Aug 09, 2010 | 27.78 | 27.78 | 27.49 | 27.73 | 1,364,279 | +0.21(+0.75%) |
Aug 06, 2010 | 27.20 | 27.56 | 26.96 | 27.52 | 1,914,678 | +0.14(+0.53%) |
Aug 05, 2010 | 27.29 | 27.51 | 27.27 | 27.38 | 410,005 | -0.09(-0.32%) |
Aug 04, 2010 | 27.22 | 27.55 | 27.19 | 27.46 | 1,501,653 | +0.38(+1.40%) |
Aug 03, 2010 | 26.93 | 27.25 | 26.87 | 27.08 | 2,205,595 | +0.05(+0.18%) |