Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.07 | 24.39 | 23.98 | 24.20 | 4,717,523 | +0.03(+0.12%) |
Oct 28, 2010 | 24.26 | 24.26 | 23.91 | 24.17 | 4,367,163 | +0.15(+0.63%) |
Oct 27, 2010 | 23.85 | 24.04 | 23.55 | 24.02 | 6,146,285 | -0.08(-0.33%) |
Oct 25, 2010 | 24.10 | 24.36 | 23.91 | 24.10 | 6,890,322 | +0.13(+0.55%) |
Oct 22, 2010 | 24.07 | 24.07 | 23.78 | 23.97 | 4,666,207 | -0.00(-0.02%) |
Oct 21, 2010 | 24.14 | 24.41 | 23.78 | 23.97 | 6,116,625 | -0.01(-0.04%) |
Oct 20, 2010 | 23.49 | 24.20 | 23.49 | 23.98 | 5,407,954 | +0.61(+2.63%) |
Oct 19, 2010 | 23.58 | 23.63 | 23.12 | 23.37 | 6,525,550 | -0.44(-1.84%) |
Oct 18, 2010 | 23.74 | 23.84 | 23.58 | 23.81 | 4,230,971 | -0.02(-0.08%) |
Oct 15, 2010 | 23.83 | 23.86 | 23.48 | 23.82 | 6,035,340 | +0.15(+0.62%) |
Oct 14, 2010 | 23.90 | 24.05 | 23.55 | 23.68 | 6,216,264 | -0.20(-0.83%) |
Oct 13, 2010 | 23.67 | 24.09 | 23.62 | 23.88 | 6,119,228 | +0.34(+1.44%) |
Oct 12, 2010 | 23.69 | 23.70 | 23.18 | 23.54 | 5,296,965 | -0.18(-0.78%) |
Oct 11, 2010 | 23.67 | 23.85 | 23.52 | 23.72 | 3,234,098 | +0.00(+0.00%) |
Oct 08, 2010 | 23.29 | 23.84 | 23.11 | 23.72 | 5,236,131 | +0.48(+2.07%) |
Oct 07, 2010 | 23.31 | 23.36 | 23.00 | 23.24 | 4,205,512 | +0.03(+0.14%) |
Oct 06, 2010 | 23.33 | 23.60 | 23.14 | 23.21 | 5,679,262 | -0.23(-0.99%) |
Oct 05, 2010 | 22.81 | 23.60 | 22.62 | 23.44 | 8,207,344 | +0.98(+4.37%) |
Oct 04, 2010 | 22.72 | 22.85 | 22.25 | 22.46 | 4,459,707 | -0.34(-1.47%) |
Oct 01, 2010 | 22.98 | 23.16 | 22.68 | 22.79 | 5,551,908 | +0.06(+0.27%) |
Sep 30, 2010 | 22.73 | 22.92 | 22.41 | 22.73 | 7,801,043 | +0.26(+1.16%) |
Sep 29, 2010 | 22.25 | 22.51 | 22.13 | 22.47 | 5,692,868 | +0.06(+0.27%) |
Sep 28, 2010 | 22.20 | 22.48 | 21.78 | 22.41 | 5,459,393 | +0.26(+1.17%) |
Sep 27, 2010 | 22.38 | 22.38 | 22.00 | 22.15 | 6,308,156 | -0.36(-1.61%) |
Sep 24, 2010 | 22.26 | 22.53 | 22.11 | 22.51 | 6,110,176 | +0.63(+2.89%) |
Sep 23, 2010 | 21.83 | 22.13 | 21.65 | 21.88 | 4,135,026 | -0.17(-0.79%) |
Sep 22, 2010 | 22.05 | 22.26 | 21.90 | 22.05 | 3,685,226 | -0.06(-0.28%) |
Sep 21, 2010 | 22.11 | 22.26 | 21.98 | 22.12 | 5,461,293 | -0.07(-0.30%) |
Sep 20, 2010 | 21.66 | 22.23 | 21.53 | 22.18 | 8,689,683 | +0.70(+3.27%) |
Sep 17, 2010 | 21.49 | 21.58 | 21.21 | 21.48 | 9,748,718 | +0.06(+0.29%) |
Sep 15, 2010 | 21.32 | 21.48 | 21.08 | 21.42 | 4,514,271 | -0.03(-0.15%) |
Sep 14, 2010 | 21.33 | 21.57 | 21.18 | 21.45 | 4,001,645 | +0.00(+0.00%) |
Sep 13, 2010 | 21.45 | 21.69 | 21.32 | 21.45 | 4,430,162 | +0.24(+1.13%) |
Sep 10, 2010 | 20.99 | 21.46 | 20.80 | 21.21 | 4,628,059 | +0.28(+1.35%) |
Sep 09, 2010 | 21.40 | 21.45 | 20.83 | 20.93 | 4,194,524 | -0.19(-0.92%) |
Sep 08, 2010 | 20.91 | 21.24 | 20.87 | 21.12 | 5,241,211 | +0.24(+1.15%) |
Sep 07, 2010 | 21.26 | 21.37 | 20.83 | 20.88 | 3,615,459 | -0.51(-2.36%) |
Sep 03, 2010 | 21.23 | 21.56 | 21.22 | 21.38 | 4,812,506 | +0.42(+2.03%) |
Sep 02, 2010 | 20.49 | 20.97 | 20.47 | 20.96 | 5,658,059 | +0.46(+2.24%) |
Sep 01, 2010 | 19.71 | 20.54 | 19.64 | 20.50 | 8,669,084 | +1.15(+5.97%) |
Aug 31, 2010 | 19.15 | 19.54 | 18.98 | 19.34 | 5,538,683 | +0.02(+0.12%) |
Aug 30, 2010 | 19.80 | 19.86 | 19.32 | 19.32 | 4,474,826 | -0.55(-2.76%) |
Aug 27, 2010 | 19.39 | 20.00 | 18.99 | 19.87 | 6,228,394 | +0.60(+3.14%) |
Aug 26, 2010 | 19.43 | 19.77 | 19.24 | 19.26 | 5,464,948 | -0.12(-0.61%) |
Aug 25, 2010 | 18.96 | 19.49 | 18.77 | 19.38 | 6,329,374 | +0.14(+0.74%) |
Aug 24, 2010 | 19.38 | 19.47 | 19.01 | 19.24 | 7,356,815 | -0.42(-2.14%) |
Aug 23, 2010 | 20.10 | 20.23 | 19.57 | 19.66 | 5,651,761 | -0.25(-1.26%) |
Aug 20, 2010 | 19.89 | 19.96 | 19.52 | 19.91 | 6,374,483 | -0.08(-0.38%) |
Aug 19, 2010 | 20.39 | 20.56 | 19.83 | 19.99 | 6,491,647 | -0.59(-2.89%) |
Aug 18, 2010 | 20.57 | 20.72 | 20.24 | 20.58 | 3,416,071 | -0.08(-0.40%) |
Aug 17, 2010 | 20.23 | 20.92 | 20.02 | 20.66 | 5,892,320 | +0.67(+3.36%) |
Aug 16, 2010 | 19.62 | 20.09 | 19.48 | 19.99 | 4,517,857 | +0.16(+0.81%) |
Aug 13, 2010 | 19.83 | 20.06 | 19.58 | 19.83 | 6,284,398 | -0.14(-0.71%) |
Aug 12, 2010 | 20.03 | 20.20 | 19.93 | 19.97 | 5,929,446 | -0.36(-1.76%) |
Aug 11, 2010 | 20.87 | 20.95 | 20.24 | 20.33 | 7,415,561 | -0.95(-4.45%) |
Aug 10, 2010 | 21.30 | 21.45 | 21.03 | 21.28 | 6,530,216 | -0.33(-1.51%) |
Aug 09, 2010 | 21.62 | 21.69 | 21.42 | 21.60 | 2,967,564 | +0.17(+0.81%) |
Aug 06, 2010 | 21.22 | 21.48 | 20.88 | 21.43 | 6,339,105 | +0.00(+0.00%) |
Aug 05, 2010 | 21.42 | 21.59 | 21.31 | 21.43 | 4,361,978 | -0.14(-0.63%) |
Aug 04, 2010 | 21.60 | 21.88 | 21.54 | 21.57 | 5,741,307 | +0.10(+0.48%) |
Aug 03, 2010 | 21.92 | 22.02 | 21.38 | 21.46 | 6,882,095 | -0.53(-2.42%) |