Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.72 | 24.72 | 24.57 | 24.67 | 2,242,027 | -0.15(-0.59%) |
Oct 28, 2010 | 24.98 | 24.98 | 24.68 | 24.82 | 4,460,042 | +0.20(+0.83%) |
Oct 27, 2010 | 24.66 | 24.74 | 24.39 | 24.62 | 3,756,303 | -0.21(-0.84%) |
Oct 25, 2010 | 24.95 | 25.05 | 24.76 | 24.82 | 4,456,477 | +0.10(+0.42%) |
Oct 22, 2010 | 24.88 | 24.87 | 24.67 | 24.72 | 7,624,074 | -0.16(-0.65%) |
Oct 21, 2010 | 25.07 | 25.23 | 24.77 | 24.88 | 4,115,456 | +0.10(+0.40%) |
Oct 20, 2010 | 24.44 | 24.82 | 24.41 | 24.78 | 6,154,577 | +0.25(+1.00%) |
Oct 19, 2010 | 24.52 | 24.70 | 24.39 | 24.54 | 6,374,154 | -0.36(-1.46%) |
Oct 18, 2010 | 24.77 | 24.97 | 24.72 | 24.90 | 4,759,413 | +0.15(+0.59%) |
Oct 15, 2010 | 25.03 | 25.04 | 24.57 | 24.75 | 12,615,220 | -0.36(-1.45%) |
Oct 14, 2010 | 25.19 | 25.19 | 24.88 | 25.12 | 9,222,375 | +0.09(+0.36%) |
Oct 13, 2010 | 25.01 | 25.25 | 24.99 | 25.03 | 4,243,154 | +0.12(+0.49%) |
Oct 12, 2010 | 24.83 | 24.93 | 24.71 | 24.90 | 5,641,253 | +0.00(+0.02%) |
Oct 11, 2010 | 24.91 | 24.99 | 24.83 | 24.90 | 2,574,114 | +0.06(+0.25%) |
Oct 08, 2010 | 24.84 | 24.89 | 24.68 | 24.84 | 3,007,166 | -0.04(-0.17%) |
Oct 07, 2010 | 25.11 | 25.13 | 24.76 | 24.88 | 3,538,449 | -0.06(-0.23%) |
Oct 06, 2010 | 25.01 | 25.04 | 24.87 | 24.94 | 3,835,129 | -0.14(-0.55%) |
Oct 05, 2010 | 24.96 | 25.16 | 24.82 | 25.07 | 60,143 | +0.61(+2.48%) |
Oct 04, 2010 | 24.61 | 24.72 | 24.35 | 24.47 | 3,352,741 | -0.07(-0.27%) |
Oct 01, 2010 | 24.54 | 24.62 | 24.29 | 24.54 | 7,800,793 | +0.58(+2.43%) |
Sep 30, 2010 | 24.35 | 24.48 | 23.90 | 23.95 | 10,048,473 | -0.31(-1.27%) |
Sep 29, 2010 | 24.33 | 24.38 | 24.10 | 24.26 | 6,391,823 | -0.37(-1.52%) |
Sep 28, 2010 | 24.56 | 24.69 | 24.36 | 24.63 | 4,311,838 | -0.08(-0.33%) |
Sep 27, 2010 | 24.87 | 24.88 | 24.71 | 24.72 | 3,102,218 | -0.19(-0.78%) |
Sep 24, 2010 | 24.96 | 25.08 | 24.85 | 24.91 | 4,032,021 | +0.41(+1.66%) |
Sep 23, 2010 | 24.28 | 24.69 | 24.28 | 24.50 | 3,598,561 | -0.15(-0.61%) |
Sep 22, 2010 | 24.70 | 24.89 | 24.55 | 24.65 | 3,816,497 | -0.25(-0.99%) |
Sep 21, 2010 | 25.14 | 25.15 | 24.68 | 24.90 | 6,013,888 | -0.22(-0.89%) |
Sep 20, 2010 | 24.89 | 25.17 | 24.84 | 25.12 | 4,072,279 | +0.20(+0.82%) |
Sep 17, 2010 | 24.92 | 25.00 | 24.72 | 24.92 | 3,859,334 | -0.09(-0.36%) |
Sep 15, 2010 | 24.96 | 25.09 | 24.84 | 25.01 | 7,525,576 | +0.30(+1.23%) |
Sep 14, 2010 | 24.85 | 24.96 | 24.65 | 24.71 | 65,463 | +0.08(+0.33%) |
Sep 13, 2010 | 24.71 | 24.79 | 24.61 | 24.63 | 6,171,454 | +0.54(+2.26%) |
Sep 10, 2010 | 24.07 | 24.16 | 23.97 | 24.08 | 3,699,862 | +0.03(+0.12%) |
Sep 09, 2010 | 24.28 | 24.33 | 23.92 | 24.05 | 5,449,743 | +0.16(+0.67%) |
Sep 08, 2010 | 23.88 | 24.10 | 23.87 | 23.89 | 13,891 | -0.06(-0.24%) |
Sep 07, 2010 | 24.04 | 24.09 | 23.89 | 23.95 | 4,397,048 | -0.05(-0.20%) |
Sep 03, 2010 | 24.04 | 24.14 | 23.84 | 24.00 | 3,617,250 | +0.15(+0.64%) |
Sep 02, 2010 | 23.70 | 23.87 | 23.60 | 23.84 | 9,538 | +0.14(+0.58%) |
Sep 01, 2010 | 23.38 | 23.89 | 23.32 | 23.71 | 4,924,748 | +0.43(+1.83%) |
Aug 31, 2010 | 23.27 | 23.48 | 23.15 | 23.28 | 5,068 | +0.08(+0.33%) |
Aug 30, 2010 | 23.28 | 23.44 | 23.18 | 23.20 | 3,161,432 | -0.27(-1.13%) |
Aug 27, 2010 | 23.16 | 23.49 | 22.99 | 23.47 | 4,761,475 | +0.25(+1.06%) |
Aug 26, 2010 | 23.22 | 23.41 | 23.09 | 23.22 | 422 | +0.06(+0.27%) |
Aug 25, 2010 | 23.02 | 23.25 | 22.88 | 23.16 | 5,926,942 | +0.18(+0.76%) |
Aug 24, 2010 | 22.99 | 23.10 | 22.75 | 22.99 | 35,288 | -0.42(-1.80%) |
Aug 23, 2010 | 23.51 | 23.70 | 23.39 | 23.41 | 3,976,741 | +0.07(+0.28%) |
Aug 20, 2010 | 23.59 | 23.39 | 23.11 | 23.34 | 4,674,740 | -0.25(-1.06%) |
Aug 19, 2010 | 23.87 | 23.95 | 23.40 | 23.59 | 47,703 | -0.56(-2.31%) |
Aug 18, 2010 | 24.28 | 24.28 | 24.07 | 24.15 | 16,520 | -0.16(-0.66%) |
Aug 17, 2010 | 24.41 | 24.46 | 24.22 | 24.31 | 25,110 | +0.31(+1.27%) |
Aug 16, 2010 | 23.82 | 24.19 | 23.79 | 24.01 | 3,660,528 | +0.09(+0.39%) |
Aug 13, 2010 | 23.91 | 24.08 | 23.86 | 23.91 | 5,042,266 | -0.23(-0.97%) |
Aug 12, 2010 | 24.06 | 24.28 | 23.99 | 24.15 | 4,303,710 | -0.14(-0.58%) |
Aug 11, 2010 | 24.40 | 24.41 | 24.11 | 24.29 | 7,341,532 | -0.42(-1.69%) |
Aug 10, 2010 | 24.71 | 25.03 | 24.51 | 24.71 | 851 | -0.33(-1.31%) |
Aug 09, 2010 | 25.14 | 25.18 | 24.96 | 25.04 | 3,646,332 | +0.10(+0.40%) |
Aug 06, 2010 | 24.94 | 25.11 | 24.71 | 24.94 | 3,830,784 | -0.12(-0.47%) |
Aug 05, 2010 | 24.90 | 25.05 | 24.81 | 25.05 | 3,149,572 | +0.00(+0.00%) |
Aug 04, 2010 | 25.03 | 25.21 | 24.94 | 25.05 | 5,314,227 | +0.01(+0.06%) |
Aug 03, 2010 | 25.04 | 25.16 | 24.84 | 25.04 | 5,994,854 | -0.21(-0.82%) |