Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.34 | 25.77 | 24.17 | 25.67 | 57,114,656 | +0.15(+0.57%) |
Oct 28, 2010 | 27.99 | 28.01 | 23.26 | 25.53 | 121,420,384 | -2.21(-7.96%) |
Oct 27, 2010 | 27.70 | 27.79 | 27.20 | 27.74 | 13,658,687 | +0.11(+0.41%) |
Oct 25, 2010 | 27.85 | 28.25 | 27.57 | 27.62 | 16,010,643 | +0.08(+0.29%) |
Oct 22, 2010 | 27.49 | 28.20 | 27.49 | 27.54 | 17,036,396 | +0.37(+1.36%) |
Oct 21, 2010 | 27.42 | 27.78 | 27.00 | 27.17 | 18,224,650 | -0.06(-0.21%) |
Oct 20, 2010 | 26.73 | 27.45 | 26.64 | 27.23 | 19,027,718 | +0.49(+1.84%) |
Oct 19, 2010 | 27.09 | 27.11 | 26.37 | 26.74 | 23,950,892 | -0.73(-2.67%) |
Oct 18, 2010 | 27.20 | 27.78 | 26.95 | 27.47 | 38,814,400 | -1.39(-4.83%) |
Oct 15, 2010 | 28.44 | 28.92 | 28.05 | 28.86 | 19,298,308 | +0.60(+2.11%) |
Oct 14, 2010 | 28.57 | 28.77 | 27.94 | 28.27 | 17,358,592 | -0.44(-1.54%) |
Oct 13, 2010 | 28.41 | 28.89 | 28.29 | 28.71 | 14,431,448 | +0.64(+2.27%) |
Oct 12, 2010 | 27.79 | 28.29 | 27.34 | 28.07 | 13,547,046 | +0.23(+0.81%) |
Oct 11, 2010 | 28.00 | 28.32 | 27.72 | 27.85 | 10,779,738 | -0.14(-0.49%) |
Oct 08, 2010 | 27.99 | 28.20 | 27.20 | 27.99 | 13,826,933 | +0.89(+3.30%) |
Oct 07, 2010 | 27.57 | 27.60 | 26.81 | 27.09 | 15,163 | -0.28(-1.03%) |
Oct 06, 2010 | 27.46 | 27.68 | 27.16 | 27.37 | 12,637,925 | -0.07(-0.26%) |
Oct 05, 2010 | 26.93 | 27.59 | 26.87 | 27.45 | 9,267 | +0.83(+3.12%) |
Oct 04, 2010 | 26.82 | 27.03 | 26.28 | 26.62 | 12,498,926 | -0.24(-0.90%) |
Oct 01, 2010 | 26.86 | 27.10 | 26.62 | 26.86 | 12,789,885 | +0.21(+0.80%) |
Sep 30, 2010 | 26.65 | 27.27 | 26.25 | 26.65 | 58,997 | -0.27(-1.00%) |
Sep 29, 2010 | 26.29 | 27.05 | 26.23 | 26.91 | 39,242 | +0.51(+1.92%) |
Sep 28, 2010 | 26.39 | 26.51 | 25.77 | 26.41 | 21,526 | +0.29(+1.11%) |
Sep 27, 2010 | 26.43 | 26.59 | 26.09 | 26.12 | 11,093,802 | -0.26(-0.98%) |
Sep 24, 2010 | 25.84 | 26.53 | 25.82 | 26.37 | 17,373,810 | +0.75(+2.92%) |
Sep 23, 2010 | 25.62 | 25.91 | 24.98 | 25.62 | 93,221 | +0.23(+0.89%) |
Sep 22, 2010 | 25.59 | 26.11 | 25.25 | 25.40 | 11,285,768 | -0.25(-0.97%) |
Sep 21, 2010 | 25.68 | 25.89 | 25.25 | 25.65 | 38,774 | +0.02(+0.09%) |
Sep 20, 2010 | 25.09 | 25.72 | 24.62 | 25.62 | 13,451,644 | +0.68(+2.71%) |
Sep 17, 2010 | 24.95 | 25.18 | 24.54 | 24.95 | 16,793,568 | -0.20(-0.80%) |
Sep 15, 2010 | 24.99 | 25.20 | 24.72 | 25.15 | 11,689,304 | -0.14(-0.54%) |
Sep 14, 2010 | 25.37 | 25.63 | 25.00 | 25.29 | 50,935 | -0.19(-0.73%) |
Sep 13, 2010 | 25.12 | 25.57 | 25.05 | 25.47 | 11,993,546 | +0.59(+2.36%) |
Sep 10, 2010 | 24.54 | 25.08 | 24.46 | 24.88 | 14,882,283 | +0.53(+2.18%) |
Sep 09, 2010 | 24.67 | 24.96 | 24.30 | 24.35 | 47,311 | +0.01(+0.03%) |
Sep 08, 2010 | 24.34 | 24.46 | 23.63 | 24.34 | 10,625,165 | +0.30(+1.24%) |
Sep 07, 2010 | 24.26 | 24.40 | 23.79 | 24.05 | 35,414 | -0.48(-1.94%) |
Sep 03, 2010 | 24.30 | 24.75 | 24.27 | 24.52 | 9,175,533 | +0.24(+1.00%) |
Sep 02, 2010 | 24.04 | 24.34 | 23.87 | 24.28 | 25,367 | +0.32(+1.35%) |
Sep 01, 2010 | 23.30 | 24.15 | 23.12 | 23.96 | 14,867,913 | +1.19(+5.24%) |
Aug 31, 2010 | 22.70 | 23.13 | 22.43 | 22.76 | 92,295 | -0.28(-1.22%) |
Aug 30, 2010 | 23.43 | 23.46 | 22.95 | 23.05 | 9,584,294 | -0.45(-1.92%) |
Aug 27, 2010 | 23.50 | 23.57 | 22.25 | 23.50 | 15,067,556 | +0.91(+4.02%) |
Aug 26, 2010 | 22.61 | 23.02 | 22.47 | 22.59 | 9,952 | +0.10(+0.46%) |
Aug 25, 2010 | 22.35 | 22.59 | 22.09 | 22.48 | 258,105 | -0.06(-0.29%) |
Aug 24, 2010 | 22.38 | 23.41 | 22.20 | 22.55 | 87,335 | -0.06(-0.25%) |
Aug 23, 2010 | 22.09 | 22.89 | 21.98 | 22.61 | 12,972,432 | +0.26(+1.15%) |
Aug 20, 2010 | 22.69 | 22.77 | 21.98 | 22.35 | 15,152,528 | -0.59(-2.59%) |
Aug 19, 2010 | 22.98 | 23.06 | 22.61 | 22.94 | 337,481 | -0.18(-0.80%) |
Aug 18, 2010 | 22.97 | 23.28 | 22.61 | 23.13 | 33,810 | +0.07(+0.31%) |
Aug 17, 2010 | 22.62 | 23.37 | 22.47 | 23.06 | 16,088 | +0.71(+3.20%) |
Aug 16, 2010 | 22.43 | 22.69 | 22.20 | 22.34 | 14,384,204 | -0.23(-1.03%) |
Aug 13, 2010 | 22.57 | 23.14 | 22.48 | 22.57 | 14,166,760 | -0.27(-1.16%) |
Aug 12, 2010 | 22.60 | 23.10 | 22.49 | 22.84 | 13,500,503 | -0.28(-1.22%) |
Aug 11, 2010 | 23.83 | 23.86 | 22.69 | 23.12 | 1,575 | -1.11(-4.58%) |
Aug 10, 2010 | 24.23 | 24.37 | 23.86 | 24.23 | 145,943 | -0.43(-1.76%) |
Aug 09, 2010 | 24.94 | 25.06 | 24.43 | 24.66 | 10,426,822 | -0.18(-0.71%) |
Aug 06, 2010 | 24.84 | 25.02 | 24.25 | 24.84 | 13,359,702 | -0.27(-1.06%) |
Aug 05, 2010 | 24.85 | 25.18 | 24.59 | 25.10 | 10,453,790 | +0.15(+0.61%) |
Aug 04, 2010 | 25.00 | 25.34 | 24.59 | 24.95 | 44,638 | -0.11(-0.45%) |
Aug 03, 2010 | 24.45 | 25.22 | 24.36 | 25.06 | 128,143 | +0.38(+1.53%) |