Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 26.30 | 26.40 | 26.19 | 26.34 | 515,257 | +0.01(+0.03%) |
Oct 28, 2010 | 26.35 | 26.39 | 26.17 | 26.34 | 458,725 | +0.27(+1.05%) |
Oct 27, 2010 | 26.10 | 26.20 | 25.82 | 26.06 | 225,678 | -0.45(-1.71%) |
Oct 25, 2010 | 26.66 | 26.77 | 26.47 | 26.52 | 366,425 | +0.09(+0.33%) |
Oct 22, 2010 | 26.49 | 26.56 | 26.35 | 26.43 | 302,677 | +0.02(+0.08%) |
Oct 21, 2010 | 26.53 | 26.74 | 26.22 | 26.41 | 404,692 | -0.01(-0.05%) |
Oct 20, 2010 | 26.07 | 26.52 | 26.07 | 26.42 | 788,523 | +0.51(+1.98%) |
Oct 19, 2010 | 26.04 | 26.18 | 25.76 | 25.91 | 456,183 | -0.72(-2.70%) |
Oct 18, 2010 | 26.38 | 26.66 | 26.34 | 26.63 | 265,390 | +0.10(+0.38%) |
Oct 15, 2010 | 26.68 | 26.70 | 26.30 | 26.53 | 447,025 | -0.07(-0.25%) |
Oct 14, 2010 | 26.64 | 26.67 | 26.44 | 26.60 | 678,723 | +0.16(+0.60%) |
Oct 13, 2010 | 26.32 | 26.56 | 26.27 | 26.44 | 684,892 | +0.45(+1.74%) |
Oct 12, 2010 | 25.86 | 26.05 | 25.64 | 25.98 | 639,904 | +0.01(+0.03%) |
Oct 11, 2010 | 26.05 | 26.10 | 25.90 | 25.98 | 156,583 | -0.06(-0.23%) |
Oct 08, 2010 | 26.04 | 26.09 | 25.86 | 26.04 | 231,271 | +0.13(+0.49%) |
Oct 07, 2010 | 26.20 | 26.20 | 25.74 | 25.91 | 333,125 | -0.05(-0.18%) |
Oct 06, 2010 | 25.88 | 26.02 | 25.83 | 25.96 | 514,511 | +0.15(+0.57%) |
Oct 05, 2010 | 25.50 | 25.88 | 25.49 | 25.81 | 529,449 | +0.73(+2.92%) |
Oct 04, 2010 | 25.17 | 25.30 | 24.95 | 25.08 | 460,899 | -0.35(-1.39%) |
Oct 01, 2010 | 25.43 | 25.52 | 25.27 | 25.43 | 470,356 | +0.27(+1.06%) |
Sep 30, 2010 | 25.50 | 25.61 | 25.02 | 25.17 | 541,090 | -0.14(-0.55%) |
Sep 29, 2010 | 25.33 | 25.39 | 25.19 | 25.31 | 2,273,589 | -0.12(-0.47%) |
Sep 28, 2010 | 25.22 | 25.44 | 24.93 | 25.43 | 1,259,087 | +0.23(+0.90%) |
Sep 27, 2010 | 25.31 | 25.32 | 25.17 | 25.20 | 3,320,667 | -0.17(-0.66%) |
Sep 24, 2010 | 25.11 | 25.45 | 25.11 | 25.37 | 5,287,027 | +0.78(+3.16%) |
Sep 23, 2010 | 24.53 | 24.79 | 24.47 | 24.59 | 354,074 | -0.29(-1.18%) |
Sep 22, 2010 | 24.97 | 25.12 | 24.79 | 24.88 | 448,036 | +0.01(+0.03%) |
Sep 21, 2010 | 24.93 | 25.12 | 24.65 | 24.87 | 1,211,962 | +0.07(+0.27%) |
Sep 20, 2010 | 24.55 | 24.87 | 24.46 | 24.81 | 2,858,456 | +0.47(+1.94%) |
Sep 17, 2010 | 24.33 | 24.62 | 24.30 | 24.33 | 580,591 | -0.31(-1.24%) |
Sep 15, 2010 | 24.46 | 24.68 | 24.41 | 24.64 | 304,377 | +0.01(+0.05%) |
Sep 14, 2010 | 24.35 | 24.73 | 24.27 | 24.63 | 477,855 | +0.23(+0.95%) |
Sep 13, 2010 | 24.35 | 24.45 | 24.31 | 24.39 | 376,088 | +0.39(+1.61%) |
Sep 10, 2010 | 23.94 | 24.03 | 23.90 | 24.01 | 479,603 | +0.15(+0.64%) |
Sep 09, 2010 | 24.08 | 24.08 | 23.77 | 23.86 | 376,343 | +0.21(+0.90%) |
Sep 08, 2010 | 23.63 | 23.86 | 23.62 | 23.64 | 430,871 | +0.17(+0.74%) |
Sep 07, 2010 | 23.59 | 23.61 | 23.44 | 23.47 | 829,666 | -0.43(-1.78%) |
Sep 03, 2010 | 23.86 | 23.96 | 23.72 | 23.90 | 1,329,915 | +0.23(+0.98%) |
Sep 02, 2010 | 23.52 | 23.69 | 23.46 | 23.66 | 2,197,488 | +0.19(+0.82%) |
Sep 01, 2010 | 23.15 | 23.56 | 23.15 | 23.47 | 1,194,982 | +0.86(+3.82%) |
Aug 31, 2010 | 22.59 | 22.76 | 22.43 | 22.61 | 1,203 | +0.09(+0.38%) |
Aug 30, 2010 | 22.66 | 22.77 | 22.45 | 22.52 | 417,950 | -0.04(-0.18%) |
Aug 27, 2010 | 22.56 | 22.92 | 22.37 | 22.56 | 1,621,646 | +0.13(+0.59%) |
Aug 26, 2010 | 22.57 | 22.73 | 22.38 | 22.43 | 240,092 | +0.01(+0.03%) |
Aug 25, 2010 | 22.20 | 22.49 | 22.11 | 22.42 | 795,353 | -0.02(-0.09%) |
Aug 24, 2010 | 22.49 | 22.61 | 22.23 | 22.44 | 497,882 | -0.39(-1.72%) |
Aug 23, 2010 | 22.93 | 23.12 | 22.83 | 22.83 | 329,524 | +0.00(+0.00%) |
Aug 20, 2010 | 22.88 | 22.90 | 22.71 | 22.83 | 259,697 | -0.37(-1.60%) |
Aug 19, 2010 | 23.58 | 23.64 | 23.04 | 23.20 | 666,433 | -0.39(-1.66%) |
Aug 18, 2010 | 23.76 | 23.78 | 23.52 | 23.60 | 183,827 | -0.02(-0.08%) |
Aug 17, 2010 | 23.63 | 23.76 | 23.48 | 23.62 | 276,501 | +0.25(+1.08%) |
Aug 16, 2010 | 23.18 | 23.44 | 23.14 | 23.36 | 324,027 | +0.14(+0.60%) |
Aug 13, 2010 | 23.22 | 23.39 | 23.19 | 23.22 | 241,420 | -0.10(-0.43%) |
Aug 12, 2010 | 23.15 | 23.38 | 23.12 | 23.32 | 299,582 | -0.06(-0.26%) |
Aug 11, 2010 | 23.72 | 23.72 | 23.28 | 23.38 | 503,342 | -1.13(-4.61%) |
Aug 10, 2010 | 24.23 | 24.63 | 24.10 | 24.51 | 335,891 | -0.17(-0.67%) |
Aug 09, 2010 | 24.69 | 24.75 | 24.63 | 24.68 | 344,575 | +0.02(+0.08%) |
Aug 06, 2010 | 24.66 | 24.69 | 24.38 | 24.66 | 335,260 | +0.01(+0.05%) |
Aug 05, 2010 | 24.59 | 24.65 | 24.41 | 24.65 | 304,935 | -0.01(-0.03%) |
Aug 04, 2010 | 24.59 | 24.74 | 24.48 | 24.65 | 362,304 | +0.02(+0.08%) |
Aug 03, 2010 | 24.58 | 24.71 | 24.41 | 24.63 | 275,005 | +0.03(+0.13%) |