Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.30 | 22.47 | 22.10 | 22.46 | 11,820,024 | +0.04(+0.20%) |
Oct 28, 2010 | 22.83 | 22.95 | 22.19 | 22.41 | 17,603,326 | -1.51(-6.31%) |
Oct 27, 2010 | 23.88 | 24.12 | 23.76 | 23.92 | 6,897,889 | -0.46(-1.90%) |
Oct 25, 2010 | 24.28 | 24.52 | 24.10 | 24.39 | 7,184,516 | +0.24(+0.98%) |
Oct 22, 2010 | 24.06 | 24.26 | 24.00 | 24.15 | 3,544,459 | +0.17(+0.71%) |
Oct 21, 2010 | 24.09 | 24.31 | 23.81 | 23.98 | 5,956,206 | -0.03(-0.12%) |
Oct 20, 2010 | 23.81 | 24.15 | 23.75 | 24.01 | 7,339,608 | +0.29(+1.24%) |
Oct 19, 2010 | 23.67 | 23.98 | 23.53 | 23.72 | 8,407,604 | -0.27(-1.11%) |
Oct 18, 2010 | 23.87 | 24.02 | 23.86 | 23.98 | 7,557,814 | +0.10(+0.40%) |
Oct 15, 2010 | 24.19 | 24.29 | 23.81 | 23.89 | 7,467,000 | -0.18(-0.73%) |
Oct 14, 2010 | 24.16 | 24.52 | 23.94 | 24.06 | 5,766,662 | -0.20(-0.82%) |
Oct 13, 2010 | 24.20 | 24.46 | 24.13 | 24.26 | 6,148,059 | +0.31(+1.29%) |
Oct 12, 2010 | 23.86 | 24.03 | 23.67 | 23.95 | 4,453,469 | +0.07(+0.28%) |
Oct 11, 2010 | 23.87 | 23.99 | 23.84 | 23.89 | 2,174,274 | +0.01(+0.03%) |
Oct 08, 2010 | 23.88 | 23.97 | 23.71 | 23.88 | 3,681,582 | +0.16(+0.68%) |
Oct 07, 2010 | 23.73 | 23.92 | 23.62 | 23.72 | 4,306,490 | +0.06(+0.25%) |
Oct 06, 2010 | 23.79 | 23.84 | 23.45 | 23.66 | 4,873,645 | -0.19(-0.80%) |
Oct 05, 2010 | 23.60 | 23.93 | 23.23 | 23.85 | 6,544,749 | +0.50(+2.15%) |
Oct 04, 2010 | 23.53 | 23.62 | 23.22 | 23.35 | 5,110,345 | +0.10(+0.41%) |
Oct 01, 2010 | 23.25 | 23.59 | 23.06 | 23.25 | 5,939,612 | +0.01(+0.05%) |
Sep 30, 2010 | 23.24 | 23.84 | 23.23 | 23.24 | 38,370 | +0.00(+0.01%) |
Sep 29, 2010 | 23.67 | 23.68 | 23.13 | 23.24 | 7,974,445 | -0.45(-1.90%) |
Sep 28, 2010 | 23.29 | 23.77 | 23.08 | 23.69 | 39,851 | +0.56(+2.42%) |
Sep 27, 2010 | 23.20 | 23.34 | 23.08 | 23.13 | 6,169,009 | -0.15(-0.63%) |
Sep 24, 2010 | 22.69 | 23.28 | 22.62 | 23.28 | 7,258,516 | +0.85(+3.78%) |
Sep 23, 2010 | 22.43 | 22.83 | 22.40 | 22.43 | 5,151,711 | -0.38(-1.65%) |
Sep 22, 2010 | 22.97 | 23.00 | 22.75 | 22.80 | 6,201,142 | -0.27(-1.18%) |
Sep 21, 2010 | 23.20 | 23.25 | 22.94 | 23.08 | 6,110,331 | -0.13(-0.57%) |
Sep 20, 2010 | 22.85 | 23.23 | 22.75 | 23.21 | 6,060,162 | +0.38(+1.68%) |
Sep 17, 2010 | 22.83 | 22.97 | 22.75 | 22.83 | 7,423,677 | +0.37(+1.64%) |
Sep 15, 2010 | 22.13 | 22.55 | 22.09 | 22.46 | 4,567,378 | +0.16(+0.73%) |
Sep 14, 2010 | 22.28 | 22.44 | 22.11 | 22.30 | 5,697,181 | -0.01(-0.07%) |
Sep 13, 2010 | 22.25 | 22.34 | 22.13 | 22.31 | 6,319,797 | +0.31(+1.41%) |
Sep 10, 2010 | 22.01 | 22.05 | 21.71 | 22.00 | 4,756,648 | +0.31(+1.43%) |
Sep 09, 2010 | 21.73 | 21.80 | 21.54 | 21.69 | 7,014 | +0.26(+1.20%) |
Sep 08, 2010 | 21.21 | 21.47 | 21.21 | 21.43 | 5,267,819 | +0.29(+1.39%) |
Sep 07, 2010 | 21.49 | 21.52 | 21.13 | 21.14 | 779 | -0.53(-2.45%) |
Sep 03, 2010 | 21.24 | 21.69 | 21.18 | 21.67 | 5,614,617 | +0.59(+2.80%) |
Sep 02, 2010 | 21.09 | 21.13 | 20.88 | 21.08 | 498 | -0.04(-0.17%) |
Sep 01, 2010 | 20.57 | 21.13 | 20.37 | 21.12 | 7,495,541 | +0.83(+4.10%) |
Aug 31, 2010 | 20.27 | 20.41 | 19.78 | 20.29 | 25,268 | +0.21(+1.06%) |
Aug 30, 2010 | 20.51 | 20.59 | 20.06 | 20.07 | 5,468,612 | -0.55(-2.64%) |
Aug 27, 2010 | 20.62 | 20.62 | 19.96 | 20.62 | 4,801,409 | +0.23(+1.12%) |
Aug 26, 2010 | 20.39 | 20.51 | 20.00 | 20.39 | 5,079,387 | +0.04(+0.22%) |
Aug 25, 2010 | 19.99 | 20.43 | 19.77 | 20.34 | 5,415,535 | +0.22(+1.09%) |
Aug 24, 2010 | 20.20 | 20.39 | 20.05 | 20.13 | 980 | -0.29(-1.40%) |
Aug 23, 2010 | 20.25 | 20.53 | 20.20 | 20.41 | 4,846,246 | +0.12(+0.58%) |
Aug 20, 2010 | 20.34 | 20.50 | 20.13 | 20.29 | 4,841,968 | -0.21(-1.03%) |
Aug 19, 2010 | 20.64 | 20.66 | 20.32 | 20.51 | 1,128 | -0.23(-1.13%) |
Aug 18, 2010 | 20.70 | 20.89 | 20.45 | 20.74 | 3,463,606 | +0.09(+0.43%) |
Aug 17, 2010 | 20.58 | 20.71 | 20.37 | 20.65 | 4,243 | +0.22(+1.07%) |
Aug 16, 2010 | 20.43 | 20.45 | 20.21 | 20.43 | 5,975,182 | -0.12(-0.57%) |
Aug 13, 2010 | 20.55 | 20.83 | 20.51 | 20.55 | 4,431,480 | -0.09(-0.43%) |
Aug 12, 2010 | 20.40 | 20.70 | 20.34 | 20.64 | 5,426,002 | +0.00(+0.00%) |
Aug 11, 2010 | 21.20 | 21.21 | 20.62 | 20.64 | 7,791,649 | -0.88(-4.08%) |
Aug 10, 2010 | 21.52 | 21.68 | 21.10 | 21.51 | 5,014,718 | -0.15(-0.71%) |
Aug 09, 2010 | 21.32 | 21.68 | 21.27 | 21.67 | 7,211,846 | +0.48(+2.24%) |
Aug 06, 2010 | 21.19 | 21.61 | 20.93 | 21.19 | 8,269,579 | -0.31(-1.46%) |
Aug 05, 2010 | 21.45 | 21.65 | 20.90 | 21.51 | 13,034,813 | +0.59(+2.80%) |
Aug 04, 2010 | 20.94 | 21.08 | 20.79 | 20.92 | 5,134 | +0.04(+0.21%) |
Aug 03, 2010 | 21.06 | 21.15 | 20.83 | 20.88 | 14,147 | -0.20(-0.97%) |