Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.32 | 25.48 | 25.16 | 25.27 | 2,115,211 | -0.08(-0.33%) |
Oct 28, 2010 | 25.37 | 25.45 | 25.00 | 25.35 | 2,979,640 | +0.15(+0.59%) |
Oct 27, 2010 | 24.25 | 25.23 | 24.23 | 25.20 | 2,886,636 | +0.80(+3.29%) |
Oct 25, 2010 | 24.75 | 25.05 | 24.37 | 24.40 | 1,501,302 | -0.15(-0.63%) |
Oct 22, 2010 | 24.80 | 24.89 | 24.36 | 24.55 | 2,379,504 | -0.11(-0.45%) |
Oct 21, 2010 | 25.00 | 25.33 | 24.34 | 24.67 | 1,947,560 | -0.24(-0.97%) |
Oct 20, 2010 | 24.87 | 25.04 | 24.57 | 24.91 | 2,342,919 | +0.14(+0.55%) |
Oct 19, 2010 | 25.40 | 25.45 | 24.47 | 24.77 | 3,556,387 | -1.07(-4.16%) |
Oct 18, 2010 | 26.02 | 26.09 | 25.71 | 25.85 | 1,855,122 | -0.22(-0.86%) |
Oct 15, 2010 | 26.28 | 26.31 | 25.64 | 26.07 | 4,047,778 | +0.00(+0.00%) |
Oct 14, 2010 | 26.00 | 26.60 | 25.84 | 26.07 | 3,739,063 | +0.17(+0.64%) |
Oct 13, 2010 | 25.29 | 26.27 | 25.21 | 25.91 | 2,542,030 | +0.84(+3.35%) |
Oct 12, 2010 | 24.88 | 25.29 | 24.62 | 25.07 | 1,601,687 | +0.04(+0.17%) |
Oct 11, 2010 | 24.74 | 25.16 | 24.71 | 25.03 | 1,938,414 | +0.29(+1.17%) |
Oct 08, 2010 | 24.74 | 24.86 | 24.15 | 24.74 | 1,513,185 | +0.43(+1.77%) |
Oct 07, 2010 | 25.06 | 25.07 | 24.03 | 24.31 | 2,805,853 | -0.65(-2.60%) |
Oct 06, 2010 | 24.35 | 25.00 | 24.21 | 24.96 | 3,677,220 | +0.66(+2.72%) |
Oct 05, 2010 | 24.10 | 24.49 | 23.84 | 24.29 | 2,658,789 | +0.47(+1.98%) |
Oct 04, 2010 | 23.81 | 23.88 | 23.42 | 23.82 | 2,288,117 | +0.04(+0.17%) |
Oct 01, 2010 | 23.78 | 24.24 | 23.74 | 23.78 | 2,783,463 | -0.12(-0.50%) |
Sep 30, 2010 | 23.90 | 24.07 | 23.30 | 23.90 | 5,459 | +0.20(+0.83%) |
Sep 29, 2010 | 23.29 | 23.87 | 23.29 | 23.70 | 1,925,199 | +0.27(+1.13%) |
Sep 28, 2010 | 23.48 | 23.48 | 23.05 | 23.44 | 1,634,565 | +0.11(+0.48%) |
Sep 27, 2010 | 23.69 | 23.69 | 23.28 | 23.33 | 1,369,380 | -0.24(-1.03%) |
Sep 24, 2010 | 23.47 | 23.89 | 23.34 | 23.57 | 1,810,138 | +0.53(+2.28%) |
Sep 23, 2010 | 22.81 | 23.33 | 22.63 | 23.04 | 2,223,145 | -0.01(-0.05%) |
Sep 22, 2010 | 22.95 | 23.34 | 22.91 | 23.05 | 1,928,509 | +0.05(+0.23%) |
Sep 21, 2010 | 23.25 | 23.37 | 22.74 | 23.00 | 3,261,797 | -0.19(-0.82%) |
Sep 20, 2010 | 22.82 | 23.27 | 22.67 | 23.19 | 2,150,058 | +0.41(+1.82%) |
Sep 17, 2010 | 22.78 | 23.08 | 22.53 | 22.78 | 2,138,304 | -1.05(-4.39%) |
Sep 15, 2010 | 23.72 | 23.99 | 23.51 | 23.82 | 2,940,098 | -0.24(-0.98%) |
Sep 14, 2010 | 24.35 | 24.48 | 23.93 | 24.06 | 1,777,051 | -0.26(-1.07%) |
Sep 13, 2010 | 24.11 | 24.33 | 23.93 | 24.32 | 2,193,360 | +0.53(+2.23%) |
Sep 10, 2010 | 23.28 | 23.99 | 23.17 | 23.79 | 1,835,436 | +0.69(+2.97%) |
Sep 09, 2010 | 23.57 | 23.57 | 22.95 | 23.10 | 1,038,902 | -0.07(-0.28%) |
Sep 08, 2010 | 22.81 | 23.38 | 22.74 | 23.17 | 1,517,589 | +0.38(+1.66%) |
Sep 07, 2010 | 23.04 | 23.14 | 22.72 | 22.79 | 169 | -0.48(-2.06%) |
Sep 03, 2010 | 23.36 | 23.41 | 23.10 | 23.27 | 1,250,456 | +0.21(+0.90%) |
Sep 02, 2010 | 22.86 | 23.08 | 22.39 | 23.06 | 1,761,621 | +0.14(+0.62%) |
Sep 01, 2010 | 22.23 | 22.98 | 22.20 | 22.92 | 1,773,943 | +1.05(+4.78%) |
Aug 31, 2010 | 21.89 | 22.21 | 21.68 | 21.87 | 19,400 | -0.53(-2.35%) |
Aug 30, 2010 | 22.36 | 22.50 | 22.19 | 22.40 | 2,179,008 | +0.07(+0.32%) |
Aug 27, 2010 | 22.33 | 22.36 | 21.25 | 22.33 | 2,927,583 | +0.76(+3.50%) |
Aug 26, 2010 | 22.01 | 22.21 | 21.49 | 21.57 | 2,164,264 | -0.24(-1.11%) |
Aug 25, 2010 | 21.99 | 21.99 | 21.42 | 21.81 | 17,200 | -0.26(-1.18%) |
Aug 24, 2010 | 21.56 | 22.29 | 21.56 | 22.07 | 211 | +0.24(+1.11%) |
Aug 23, 2010 | 22.16 | 22.17 | 21.74 | 21.83 | 4,666,385 | +0.37(+1.73%) |
Aug 20, 2010 | 21.85 | 21.85 | 21.00 | 21.46 | 2,811,833 | -0.64(-2.91%) |
Aug 19, 2010 | 22.21 | 22.38 | 21.94 | 22.10 | 211 | -0.31(-1.37%) |
Aug 18, 2010 | 22.49 | 22.59 | 22.04 | 22.41 | 1,160,810 | -0.11(-0.50%) |
Aug 17, 2010 | 22.29 | 22.63 | 22.14 | 22.52 | 1,922,951 | +0.49(+2.23%) |
Aug 16, 2010 | 21.96 | 22.15 | 21.82 | 22.03 | 1,395,834 | -0.07(-0.32%) |
Aug 13, 2010 | 22.10 | 22.75 | 22.09 | 22.10 | 1,860,701 | -0.34(-1.53%) |
Aug 12, 2010 | 22.01 | 22.63 | 22.00 | 22.45 | 2,150,085 | -0.09(-0.42%) |
Aug 11, 2010 | 23.10 | 23.33 | 22.52 | 22.54 | 507 | -1.14(-4.81%) |
Aug 10, 2010 | 23.68 | 23.87 | 23.42 | 23.68 | 339 | -0.32(-1.35%) |
Aug 09, 2010 | 24.41 | 24.42 | 23.82 | 24.00 | 2,717,315 | +0.05(+0.20%) |
Aug 06, 2010 | 23.96 | 24.22 | 23.65 | 23.96 | 1,650,423 | -0.20(-0.83%) |
Aug 05, 2010 | 24.30 | 24.52 | 24.07 | 24.16 | 1,163,530 | -0.26(-1.06%) |
Aug 04, 2010 | 24.42 | 24.79 | 24.02 | 24.42 | 2,058,800 | +0.09(+0.36%) |
Aug 03, 2010 | 24.14 | 24.48 | 23.92 | 24.33 | 1,944,116 | -0.07(-0.29%) |