Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.45 | 23.02 | 22.45 | 22.93 | 6,562,607 | +0.58(+2.59%) |
Oct 28, 2010 | 22.42 | 22.59 | 22.26 | 22.35 | 3,692,184 | +0.04(+0.17%) |
Oct 27, 2010 | 22.20 | 22.33 | 22.04 | 22.32 | 4,378,856 | -0.09(-0.42%) |
Oct 25, 2010 | 22.51 | 22.60 | 22.36 | 22.41 | 3,333,201 | +0.04(+0.19%) |
Oct 22, 2010 | 22.28 | 22.38 | 22.14 | 22.37 | 3,658,899 | +0.07(+0.33%) |
Oct 21, 2010 | 22.40 | 22.49 | 22.15 | 22.29 | 2,822,737 | -0.07(-0.31%) |
Oct 20, 2010 | 22.24 | 22.46 | 22.22 | 22.36 | 2,331,337 | +0.19(+0.87%) |
Oct 19, 2010 | 22.15 | 22.37 | 22.10 | 22.17 | 3,217,739 | -0.19(-0.83%) |
Oct 18, 2010 | 22.17 | 22.37 | 22.05 | 22.35 | 2,422,008 | +0.22(+0.98%) |
Oct 15, 2010 | 22.23 | 22.23 | 22.04 | 22.14 | 7,534,200 | +0.07(+0.31%) |
Oct 14, 2010 | 22.07 | 22.16 | 21.97 | 22.07 | 3,180,359 | -0.01(-0.03%) |
Oct 13, 2010 | 22.08 | 22.08 | 22.00 | 22.07 | 4,014,775 | +0.06(+0.25%) |
Oct 12, 2010 | 21.84 | 22.05 | 21.82 | 22.02 | 4,906,633 | +0.05(+0.23%) |
Oct 11, 2010 | 21.93 | 22.05 | 21.81 | 21.97 | 2,512,698 | +0.09(+0.43%) |
Oct 08, 2010 | 21.87 | 21.93 | 21.61 | 21.87 | 2,908,408 | +0.17(+0.77%) |
Oct 07, 2010 | 21.69 | 21.74 | 21.60 | 21.71 | 3,171,762 | +0.11(+0.52%) |
Oct 06, 2010 | 21.76 | 21.80 | 21.45 | 21.59 | 2,849,025 | -0.17(-0.77%) |
Oct 05, 2010 | 21.75 | 21.87 | 21.69 | 21.76 | 2,517,272 | +0.21(+0.95%) |
Oct 04, 2010 | 21.52 | 22.01 | 21.48 | 21.56 | 5,507,707 | +0.04(+0.17%) |
Oct 01, 2010 | 21.52 | 21.60 | 21.36 | 21.52 | 2,642,797 | +0.15(+0.71%) |
Sep 30, 2010 | 21.37 | 21.62 | 21.32 | 21.37 | 8,206 | -0.08(-0.36%) |
Sep 29, 2010 | 21.57 | 21.65 | 21.36 | 21.45 | 3,758,735 | -0.16(-0.75%) |
Sep 28, 2010 | 21.42 | 21.68 | 21.25 | 21.61 | 5,409,373 | +0.31(+1.44%) |
Sep 27, 2010 | 21.40 | 21.43 | 21.14 | 21.30 | 4,728,230 | -0.06(-0.29%) |
Sep 24, 2010 | 21.47 | 21.58 | 21.30 | 21.36 | 4,933,790 | +0.08(+0.38%) |
Sep 23, 2010 | 21.28 | 21.47 | 21.21 | 21.28 | 4,284,986 | -0.15(-0.72%) |
Sep 22, 2010 | 21.39 | 21.64 | 21.29 | 21.44 | 7,479,719 | +0.07(+0.32%) |
Sep 21, 2010 | 21.22 | 21.49 | 21.08 | 21.37 | 11,995,531 | +0.12(+0.58%) |
Sep 20, 2010 | 20.88 | 21.28 | 20.83 | 21.24 | 4,506,766 | +0.40(+1.92%) |
Sep 17, 2010 | 20.84 | 20.94 | 20.70 | 20.84 | 3,472,385 | -0.02(-0.09%) |
Sep 15, 2010 | 21.13 | 21.14 | 20.86 | 20.86 | 3,841,766 | -0.28(-1.34%) |
Sep 14, 2010 | 20.93 | 21.20 | 20.79 | 21.15 | 3,897,903 | +0.14(+0.67%) |
Sep 13, 2010 | 21.28 | 21.32 | 20.94 | 21.00 | 6,232,340 | -0.17(-0.81%) |
Sep 10, 2010 | 21.32 | 21.42 | 21.00 | 21.18 | 3,823,105 | -0.18(-0.87%) |
Sep 09, 2010 | 21.45 | 21.50 | 21.33 | 21.36 | 1,779,379 | +0.13(+0.61%) |
Sep 08, 2010 | 21.41 | 21.44 | 21.20 | 21.23 | 1,953,335 | -0.13(-0.61%) |
Sep 07, 2010 | 21.37 | 21.56 | 21.32 | 21.36 | 563 | -0.12(-0.54%) |
Sep 03, 2010 | 21.42 | 21.48 | 21.26 | 21.48 | 2,161,778 | +0.17(+0.78%) |
Sep 02, 2010 | 21.36 | 21.40 | 21.12 | 21.31 | 3,326,094 | -0.07(-0.35%) |
Sep 01, 2010 | 21.13 | 21.40 | 20.98 | 21.39 | 4,418,919 | +0.60(+2.90%) |
Aug 31, 2010 | 20.74 | 20.90 | 20.38 | 20.78 | 71,063 | +0.15(+0.72%) |
Aug 30, 2010 | 20.82 | 20.91 | 20.57 | 20.63 | 2,473,658 | -0.29(-1.38%) |
Aug 27, 2010 | 20.83 | 20.95 | 20.41 | 20.92 | 3,496,062 | +0.31(+1.49%) |
Aug 26, 2010 | 20.69 | 20.88 | 20.42 | 20.62 | 15,512 | -0.18(-0.89%) |
Aug 25, 2010 | 20.79 | 20.86 | 20.59 | 20.80 | 3,933,898 | -0.10(-0.50%) |
Aug 24, 2010 | 20.71 | 21.05 | 20.67 | 20.91 | 704 | +0.04(+0.21%) |
Aug 23, 2010 | 20.96 | 21.15 | 20.86 | 20.86 | 2,399,847 | +0.01(+0.06%) |
Aug 20, 2010 | 20.62 | 20.91 | 20.54 | 20.85 | 4,167,787 | +0.20(+0.95%) |
Aug 19, 2010 | 20.75 | 20.84 | 20.49 | 20.65 | 704 | -0.18(-0.89%) |
Aug 18, 2010 | 20.94 | 21.02 | 20.68 | 20.84 | 3,837,204 | -0.07(-0.32%) |
Aug 17, 2010 | 20.99 | 21.08 | 20.86 | 20.91 | 4,139,027 | +0.06(+0.27%) |
Aug 16, 2010 | 20.81 | 20.92 | 20.54 | 20.85 | 4,708,890 | -0.05(-0.24%) |
Aug 13, 2010 | 20.90 | 21.00 | 20.49 | 20.90 | 6,569,476 | +0.38(+1.83%) |
Aug 12, 2010 | 20.17 | 20.59 | 20.13 | 20.52 | 4,440,216 | +0.02(+0.09%) |
Aug 11, 2010 | 20.67 | 20.79 | 20.47 | 20.51 | 4,780,562 | -0.49(-2.35%) |
Aug 10, 2010 | 20.72 | 21.12 | 20.63 | 21.00 | 4,908,375 | +0.09(+0.41%) |
Aug 09, 2010 | 20.94 | 21.07 | 20.79 | 20.91 | 2,608,267 | -0.02(-0.12%) |
Aug 06, 2010 | 20.94 | 20.97 | 20.60 | 20.94 | 3,311,730 | +0.18(+0.86%) |
Aug 05, 2010 | 20.65 | 20.91 | 20.52 | 20.76 | 3,630,033 | -0.06(-0.30%) |
Aug 04, 2010 | 20.78 | 20.88 | 20.62 | 20.82 | 2,668,820 | +0.03(+0.15%) |
Aug 03, 2010 | 20.95 | 20.99 | 20.75 | 20.79 | 2,791,736 | -0.17(-0.82%) |