Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.88 | 28.97 | 28.74 | 28.97 | 21,155 | +0.23(+0.80%) |
Oct 28, 2010 | 28.80 | 28.80 | 28.62 | 28.74 | 9,602 | +0.07(+0.24%) |
Oct 27, 2010 | 28.73 | 28.73 | 28.54 | 28.67 | 9,463 | +0.08(+0.28%) |
Oct 25, 2010 | 28.63 | 28.78 | 28.59 | 28.59 | 10,727 | +0.00(+0.00%) |
Oct 22, 2010 | 28.60 | 28.60 | 28.52 | 28.59 | 27,924 | +0.05(+0.18%) |
Oct 21, 2010 | 28.63 | 28.76 | 28.45 | 28.54 | 57,372 | -0.04(-0.14%) |
Oct 20, 2010 | 28.37 | 28.62 | 28.37 | 28.58 | 21,002 | +0.28(+0.99%) |
Oct 19, 2010 | 28.48 | 28.54 | 28.27 | 28.30 | 14,623 | -0.28(-0.98%) |
Oct 18, 2010 | 28.54 | 28.76 | 28.50 | 28.58 | 39,206 | +0.01(+0.04%) |
Oct 15, 2010 | 28.80 | 28.80 | 28.44 | 28.57 | 108,800 | -0.04(-0.14%) |
Oct 14, 2010 | 28.66 | 28.73 | 28.52 | 28.61 | 28,108 | -0.12(-0.42%) |
Oct 13, 2010 | 28.69 | 28.77 | 28.68 | 28.73 | 20,108 | +0.16(+0.56%) |
Oct 12, 2010 | 28.53 | 28.57 | 28.39 | 28.57 | 28,143 | +0.03(+0.11%) |
Oct 11, 2010 | 28.48 | 28.58 | 28.46 | 28.54 | 18,188 | +0.18(+0.63%) |
Oct 08, 2010 | 28.36 | 28.50 | 28.25 | 28.36 | 27,948 | -0.35(-1.22%) |
Oct 07, 2010 | 28.67 | 28.76 | 28.40 | 28.71 | 172,712 | +0.23(+0.81%) |
Oct 06, 2010 | 28.59 | 28.59 | 28.35 | 28.48 | 27,833 | +0.13(+0.46%) |
Oct 05, 2010 | 28.53 | 28.53 | 28.29 | 28.35 | 31,710 | +0.12(+0.43%) |
Oct 04, 2010 | 28.36 | 28.36 | 28.09 | 28.23 | 33,663 | +0.02(+0.07%) |
Oct 01, 2010 | 28.21 | 28.24 | 28.00 | 28.21 | 53,499 | +0.23(+0.82%) |
Sep 30, 2010 | 28.19 | 28.19 | 27.85 | 27.98 | 201,474 | +0.12(+0.43%) |
Sep 29, 2010 | 27.85 | 27.90 | 27.29 | 27.86 | 22,747 | +0.16(+0.58%) |
Sep 28, 2010 | 27.58 | 27.70 | 27.51 | 27.70 | 23,758 | +0.10(+0.36%) |
Sep 27, 2010 | 27.65 | 27.66 | 27.55 | 27.60 | 15,588 | +0.07(+0.25%) |
Sep 24, 2010 | 27.79 | 27.79 | 27.50 | 27.53 | 32,400 | +0.16(+0.58%) |
Sep 23, 2010 | 27.63 | 27.63 | 27.37 | 27.37 | 21,472 | -0.21(-0.76%) |
Sep 22, 2010 | 27.74 | 27.74 | 27.56 | 27.58 | 32,337 | +0.04(+0.15%) |
Sep 21, 2010 | 27.50 | 27.56 | 27.43 | 27.54 | 31,434 | +0.09(+0.33%) |
Sep 20, 2010 | 27.44 | 27.50 | 27.30 | 27.45 | 25,385 | +0.19(+0.70%) |
Sep 17, 2010 | 27.26 | 27.36 | 27.10 | 27.26 | 199,195 | -0.01(-0.04%) |
Sep 15, 2010 | 27.10 | 27.32 | 27.10 | 27.27 | 19,925 | -0.03(-0.11%) |
Sep 14, 2010 | 27.25 | 27.42 | 27.25 | 27.30 | 43,029 | -0.05(-0.18%) |
Sep 13, 2010 | 27.53 | 27.53 | 27.28 | 27.35 | 43,322 | +0.14(+0.51%) |
Sep 10, 2010 | 27.20 | 27.28 | 27.17 | 27.21 | 12,944 | -0.01(-0.04%) |
Sep 09, 2010 | 27.39 | 27.39 | 27.14 | 27.22 | 91,967 | +0.16(+0.59%) |
Sep 08, 2010 | 27.25 | 27.25 | 27.02 | 27.06 | 21,493 | -0.02(-0.07%) |
Sep 07, 2010 | 27.24 | 27.24 | 27.00 | 27.08 | 27,069 | -0.18(-0.66%) |
Sep 03, 2010 | 27.25 | 27.33 | 27.11 | 27.26 | 30,017 | +0.22(+0.81%) |
Sep 02, 2010 | 26.73 | 27.09 | 26.73 | 27.04 | 33,110 | +0.12(+0.43%) |
Sep 01, 2010 | 27.00 | 27.00 | 26.85 | 26.92 | 81,148 | +0.40(+1.50%) |
Aug 31, 2010 | 26.57 | 26.66 | 26.44 | 26.52 | 397,648 | -0.15(-0.55%) |
Aug 30, 2010 | 27.16 | 27.16 | 26.63 | 26.67 | 60,398 | -0.35(-1.30%) |
Aug 27, 2010 | 27.02 | 27.03 | 26.74 | 27.02 | 63,698 | +0.21(+0.78%) |
Aug 26, 2010 | 27.20 | 27.20 | 26.57 | 26.81 | 47,186 | +0.07(+0.26%) |
Aug 25, 2010 | 26.75 | 26.79 | 26.49 | 26.74 | 34,195 | -0.19(-0.71%) |
Aug 24, 2010 | 26.99 | 26.99 | 26.65 | 26.93 | 46,595 | -0.11(-0.41%) |
Aug 23, 2010 | 26.76 | 27.12 | 26.76 | 27.04 | 48,158 | +0.07(+0.26%) |
Aug 20, 2010 | 26.77 | 26.98 | 26.75 | 26.97 | 56,919 | +0.01(+0.04%) |
Aug 19, 2010 | 27.30 | 27.30 | 26.81 | 26.96 | 57,239 | -0.06(-0.22%) |
Aug 18, 2010 | 27.01 | 27.03 | 26.85 | 27.02 | 65,018 | -0.09(-0.33%) |
Aug 17, 2010 | 27.49 | 27.49 | 27.08 | 27.11 | 69,574 | +0.09(+0.33%) |
Aug 16, 2010 | 27.37 | 27.37 | 26.97 | 27.02 | 31,234 | +0.03(+0.11%) |
Aug 13, 2010 | 26.99 | 27.05 | 26.73 | 26.99 | 28,649 | +0.51(+1.93%) |
Aug 12, 2010 | 26.65 | 26.65 | 26.25 | 26.48 | 35,827 | -0.14(-0.53%) |
Aug 11, 2010 | 27.14 | 27.14 | 26.50 | 26.62 | 33,721 | -0.68(-2.49%) |
Aug 10, 2010 | 27.60 | 27.60 | 27.07 | 27.30 | 49,424 | -0.32(-1.16%) |
Aug 09, 2010 | 28.25 | 28.25 | 27.57 | 27.62 | 38,885 | -0.33(-1.18%) |
Aug 06, 2010 | 27.95 | 27.99 | 27.72 | 27.95 | 28,553 | -0.06(-0.21%) |
Aug 05, 2010 | 28.09 | 28.34 | 27.83 | 28.01 | 49,723 | +0.10(+0.36%) |
Aug 04, 2010 | 27.90 | 28.00 | 27.68 | 27.91 | 77,645 | +0.23(+0.83%) |
Aug 03, 2010 | 27.74 | 27.74 | 27.55 | 27.68 | 94,161 | -0.00(-0.00%) |
Aug 02, 2010 | 27.77 | 27.83 | 27.54 | 27.68 | 41,492 | +0.34(+1.25%) |
Jul 30, 2010 | 27.34 | 27.75 | 26.68 | 27.34 | 175,571 | +0.42(+1.56%) |
Jul 29, 2010 | 27.55 | 27.62 | 26.84 | 26.92 | 20,152 | -0.30(-1.10%) |
Jul 28, 2010 | 27.50 | 27.50 | 27.10 | 27.22 | 55,735 | -0.04(-0.15%) |
Jul 27, 2010 | 28.10 | 28.10 | 27.21 | 27.26 | 24,191 | -0.49(-1.77%) |
Jul 26, 2010 | 27.85 | 27.85 | 27.66 | 27.75 | 24,356 | +0.15(+0.54%) |
Jul 23, 2010 | 27.48 | 27.66 | 27.42 | 27.60 | 12,663 | +0.02(+0.07%) |
Jul 22, 2010 | 27.51 | 27.61 | 27.45 | 27.58 | 17,473 | +0.15(+0.55%) |
Jul 21, 2010 | 27.50 | 27.55 | 27.21 | 27.43 | 22,991 | +0.01(+0.04%) |
Jul 20, 2010 | 26.87 | 27.43 | 26.87 | 27.42 | 43,075 | +0.42(+1.56%) |
Jul 19, 2010 | 27.19 | 27.36 | 26.89 | 27.00 | 30,699 | +0.09(+0.33%) |
Jul 16, 2010 | 26.91 | 26.94 | 26.71 | 26.91 | 25,841 | -0.03(-0.11%) |
Jul 15, 2010 | 26.69 | 26.95 | 26.69 | 26.94 | 30,518 | +0.19(+0.71%) |
Jul 14, 2010 | 26.89 | 26.90 | 26.68 | 26.75 | 32,388 | -0.05(-0.19%) |
Jul 13, 2010 | 26.98 | 27.00 | 26.59 | 26.80 | 26,077 | +0.20(+0.76%) |
Jul 12, 2010 | 26.85 | 26.85 | 26.38 | 26.60 | 48,323 | -0.27(-1.00%) |
Jul 09, 2010 | 26.87 | 27.10 | 26.67 | 26.87 | 43,992 | +0.21(+0.79%) |
Jul 08, 2010 | 26.70 | 26.70 | 26.50 | 26.66 | 33,738 | +0.19(+0.72%) |
Jul 07, 2010 | 26.02 | 26.62 | 26.02 | 26.47 | 34,390 | +0.64(+2.48%) |
Jul 06, 2010 | 26.00 | 26.31 | 25.80 | 25.83 | 16,498 | +0.03(+0.12%) |
Jul 02, 2010 | 25.80 | 26.20 | 25.79 | 25.80 | 15,591 | +0.03(+0.12%) |
Jul 01, 2010 | 26.73 | 26.73 | 25.35 | 25.77 | 29,010 | -0.47(-1.79%) |
Jun 30, 2010 | 25.95 | 26.28 | 25.95 | 26.24 | 19,825 | +0.29(+1.12%) |
Jun 29, 2010 | 26.00 | 26.04 | 25.83 | 25.95 | 10,721 | -0.05(-0.19%) |
Jun 25, 2010 | 26.00 | 26.13 | 25.70 | 26.00 | 18,685 | +0.49(+1.91%) |
Jun 24, 2010 | 25.75 | 25.75 | 25.40 | 25.51 | 10,946 | +0.03(+0.11%) |
Jun 23, 2010 | 25.75 | 25.75 | 25.10 | 25.48 | 14,139 | +0.06(+0.26%) |
Jun 22, 2010 | 25.70 | 25.70 | 25.42 | 25.42 | 27,165 | -0.28(-1.09%) |
Jun 21, 2010 | 25.90 | 25.96 | 25.60 | 25.70 | 21,918 | -0.06(-0.23%) |
Jun 18, 2010 | 25.76 | 25.83 | 25.60 | 25.76 | 29,455 | +0.21(+0.82%) |
Jun 17, 2010 | 25.90 | 25.90 | 25.49 | 25.55 | 10,106 | -0.25(-0.97%) |
Jun 16, 2010 | 25.75 | 25.81 | 25.51 | 25.80 | 39,593 | +0.00(+0.00%) |
Jun 15, 2010 | 25.81 | 25.81 | 25.52 | 25.80 | 33,923 | +0.21(+0.82%) |
Jun 14, 2010 | 25.70 | 25.70 | 25.40 | 25.59 | 22,527 | +0.32(+1.27%) |
Jun 11, 2010 | 25.85 | 25.85 | 24.94 | 25.27 | 32,697 | +0.18(+0.72%) |
Jun 10, 2010 | 25.46 | 25.46 | 24.80 | 25.09 | 32,118 | +0.12(+0.48%) |
Jun 09, 2010 | 24.82 | 25.28 | 24.39 | 24.97 | 37,253 | +0.17(+0.69%) |
Jun 08, 2010 | 24.26 | 24.80 | 24.09 | 24.80 | 14,952 | +0.23(+0.94%) |
Jun 07, 2010 | 25.37 | 25.37 | 24.50 | 24.57 | 12,460 | -0.17(-0.69%) |
Jun 04, 2010 | 24.74 | 25.11 | 24.57 | 24.74 | 18,905 | -0.43(-1.71%) |
Jun 03, 2010 | 24.89 | 25.56 | 24.65 | 25.17 | 39,183 | +0.69(+2.84%) |
Jun 02, 2010 | 24.16 | 24.48 | 23.85 | 24.48 | 16,138 | +0.35(+1.43%) |
Jun 01, 2010 | 24.63 | 24.65 | 23.83 | 24.13 | 22,078 | -0.44(-1.79%) |
May 28, 2010 | 24.57 | 24.70 | 24.40 | 24.57 | 15,452 | -0.01(-0.04%) |
May 27, 2010 | 24.51 | 24.65 | 24.45 | 24.58 | 22,362 | +0.58(+2.42%) |
May 26, 2010 | 24.14 | 24.35 | 23.83 | 24.00 | 17,952 | +0.51(+2.17%) |
May 25, 2010 | 23.80 | 23.80 | 22.80 | 23.49 | 31,346 | -0.10(-0.42%) |
May 24, 2010 | 23.70 | 24.79 | 23.53 | 23.59 | 26,441 | +0.09(+0.38%) |
May 21, 2010 | 22.65 | 23.68 | 22.30 | 23.50 | 29,989 | +0.16(+0.69%) |
May 20, 2010 | 23.65 | 23.65 | 22.97 | 23.34 | 30,007 | -0.78(-3.23%) |
May 19, 2010 | 24.25 | 24.25 | 23.48 | 24.12 | 49,510 | -0.36(-1.48%) |
May 18, 2010 | 25.08 | 25.08 | 24.42 | 24.48 | 30,320 | -0.24(-0.97%) |
May 17, 2010 | 25.06 | 25.14 | 24.21 | 24.72 | 24,843 | -0.27(-1.08%) |
May 14, 2010 | 24.99 | 25.20 | 24.60 | 24.99 | 31,461 | -0.25(-0.99%) |
May 13, 2010 | 25.78 | 25.78 | 25.24 | 25.24 | 27,553 | -0.24(-0.94%) |
May 12, 2010 | 25.08 | 25.70 | 25.08 | 25.48 | 59,334 | +0.40(+1.59%) |
May 11, 2010 | 25.19 | 25.34 | 25.03 | 25.08 | 30,747 | +0.30(+1.21%) |
May 10, 2010 | 24.98 | 25.10 | 24.78 | 24.78 | 27,484 | +0.63(+2.61%) |
May 07, 2010 | 24.95 | 24.95 | 23.50 | 24.15 | 90,583 | +0.57(+2.43%) |
May 06, 2010 | 25.04 | 25.04 | 22.71 | 23.58 | 29,407 | -1.14(-4.63%) |
May 05, 2010 | 24.72 | 25.02 | 24.69 | 24.72 | 57,484 | -0.71(-2.79%) |
May 04, 2010 | 25.94 | 25.94 | 25.42 | 25.43 | 22,361 | -0.50(-1.93%) |
May 03, 2010 | 26.05 | 26.35 | 25.75 | 25.93 | 23,710 | +0.13(+0.50%) |
Apr 30, 2010 | 25.85 | 25.95 | 25.62 | 25.80 | 19,966 | +0.00(+0.00%) |
Apr 29, 2010 | 25.60 | 26.03 | 25.60 | 25.80 | 26,641 | +0.07(+0.27%) |
Apr 28, 2010 | 26.20 | 26.98 | 25.25 | 25.73 | 69,811 | +0.00(+0.00%) |
Apr 27, 2010 | 26.30 | 26.30 | 25.73 | 25.73 | 21,334 | -0.42(-1.61%) |
Apr 26, 2010 | 26.30 | 27.50 | 26.14 | 26.15 | 28,714 | +0.02(+0.07%) |
Apr 23, 2010 | 26.10 | 26.19 | 26.00 | 26.13 | 18,863 | +0.14(+0.55%) |
Apr 22, 2010 | 26.09 | 26.09 | 25.76 | 25.99 | 36,068 | +0.03(+0.12%) |
Apr 21, 2010 | 26.39 | 26.40 | 25.85 | 25.96 | 34,197 | +0.00(+0.00%) |
Apr 20, 2010 | 25.74 | 26.03 | 25.74 | 25.96 | 45,138 | +0.30(+1.17%) |
Apr 19, 2010 | 25.46 | 25.66 | 25.46 | 25.66 | 38,658 | +0.11(+0.43%) |
Apr 16, 2010 | 26.00 | 26.00 | 25.32 | 25.55 | 63,633 | -0.38(-1.47%) |
Apr 15, 2010 | 26.08 | 26.48 | 25.72 | 25.93 | 419,747 | +0.08(+0.31%) |
Apr 14, 2010 | 26.49 | 26.49 | 25.79 | 25.85 | 27,828 | +0.01(+0.04%) |
Apr 13, 2010 | 26.49 | 26.49 | 25.55 | 25.84 | 110,880 | -0.10(-0.39%) |
Apr 12, 2010 | 27.25 | 27.25 | 25.90 | 25.94 | 48,975 | +0.08(+0.31%) |
Apr 09, 2010 | 26.01 | 26.01 | 25.67 | 25.86 | 41,039 | +0.09(+0.35%) |
Apr 08, 2010 | 25.67 | 25.84 | 25.49 | 25.77 | 41,730 | +0.08(+0.31%) |
Apr 07, 2010 | 26.95 | 26.95 | 25.65 | 25.69 | 52,521 | -0.17(-0.66%) |
Apr 06, 2010 | 25.80 | 26.75 | 25.70 | 25.86 | 47,434 | +0.11(+0.43%) |
Apr 05, 2010 | 25.50 | 27.25 | 25.50 | 25.75 | 144,859 | +0.45(+1.78%) |