Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.98 | 26.30 | 25.91 | 26.24 | 8,997,093 | +0.21(+0.81%) |
Oct 28, 2010 | 26.24 | 26.33 | 25.86 | 26.03 | 13,298,770 | +0.02(+0.06%) |
Oct 27, 2010 | 26.06 | 26.06 | 25.74 | 26.02 | 16,345,433 | -0.40(-1.51%) |
Oct 25, 2010 | 26.26 | 26.52 | 26.20 | 26.42 | 15,013,424 | +0.56(+2.16%) |
Oct 22, 2010 | 26.06 | 26.10 | 25.78 | 25.86 | 11,015,320 | -0.19(-0.72%) |
Oct 21, 2010 | 26.17 | 26.28 | 25.78 | 26.05 | 14,753,774 | -0.01(-0.03%) |
Oct 20, 2010 | 25.63 | 26.23 | 25.57 | 26.05 | 13,505,635 | +0.53(+2.07%) |
Oct 19, 2010 | 25.75 | 25.89 | 25.41 | 25.53 | 20,056,482 | -0.67(-2.56%) |
Oct 18, 2010 | 25.99 | 26.21 | 25.84 | 26.20 | 9,065,728 | +0.11(+0.43%) |
Oct 15, 2010 | 26.21 | 26.22 | 25.74 | 26.08 | 16,307,288 | +0.08(+0.29%) |
Oct 14, 2010 | 26.25 | 26.30 | 25.86 | 26.01 | 10,960,591 | -0.25(-0.95%) |
Oct 13, 2010 | 26.15 | 26.36 | 26.01 | 26.26 | 9,694,666 | +0.41(+1.60%) |
Oct 12, 2010 | 25.72 | 25.89 | 25.44 | 25.84 | 9,683,674 | +0.07(+0.26%) |
Oct 11, 2010 | 25.94 | 25.95 | 25.68 | 25.78 | 7,781,277 | -0.05(-0.18%) |
Oct 08, 2010 | 25.82 | 25.90 | 25.41 | 25.82 | 10,562,125 | +0.50(+1.97%) |
Oct 07, 2010 | 25.65 | 25.67 | 25.09 | 25.32 | 12,101,362 | -0.26(-1.00%) |
Oct 06, 2010 | 25.40 | 25.65 | 25.37 | 25.58 | 9,034,780 | +0.24(+0.95%) |
Oct 05, 2010 | 24.93 | 25.43 | 24.93 | 25.34 | 60,077 | +0.69(+2.82%) |
Oct 04, 2010 | 24.85 | 24.95 | 24.55 | 24.64 | 17,311,634 | -0.40(-1.60%) |
Oct 01, 2010 | 25.04 | 25.07 | 24.86 | 25.04 | 10,302,397 | +0.32(+1.31%) |
Sep 30, 2010 | 24.98 | 25.10 | 24.54 | 24.72 | 13,571,818 | -0.10(-0.40%) |
Sep 29, 2010 | 24.94 | 24.98 | 24.73 | 24.82 | 21,266 | -0.20(-0.78%) |
Sep 28, 2010 | 24.98 | 25.06 | 24.56 | 25.01 | 5,642 | +0.00(+0.00%) |
Sep 27, 2010 | 25.16 | 25.20 | 24.98 | 25.01 | 7,655,563 | -0.14(-0.57%) |
Sep 24, 2010 | 24.86 | 25.19 | 24.85 | 25.16 | 11,408,054 | +0.60(+2.46%) |
Sep 23, 2010 | 24.57 | 24.86 | 24.46 | 24.55 | 9,509,101 | -0.23(-0.94%) |
Sep 22, 2010 | 24.72 | 24.98 | 24.70 | 24.79 | 13,519,849 | +0.06(+0.24%) |
Sep 21, 2010 | 24.84 | 24.85 | 24.49 | 24.73 | 22,407,164 | -0.11(-0.46%) |
Sep 20, 2010 | 24.70 | 24.89 | 24.53 | 24.84 | 11,006,753 | +0.16(+0.63%) |
Sep 17, 2010 | 24.68 | 24.81 | 24.52 | 24.68 | 10,833,405 | +0.13(+0.52%) |
Sep 15, 2010 | 24.46 | 24.60 | 24.36 | 24.56 | 8,720,297 | -0.04(-0.18%) |
Sep 14, 2010 | 24.53 | 24.77 | 24.45 | 24.60 | 405 | -0.04(-0.18%) |
Sep 13, 2010 | 24.45 | 24.73 | 24.42 | 24.65 | 16,323,826 | +0.39(+1.61%) |
Sep 10, 2010 | 24.08 | 24.31 | 24.08 | 24.25 | 7,622,469 | +0.20(+0.83%) |
Sep 09, 2010 | 24.36 | 24.44 | 24.00 | 24.05 | 6,390,900 | -0.08(-0.34%) |
Sep 08, 2010 | 24.02 | 24.29 | 24.00 | 24.14 | 5,182 | +0.18(+0.77%) |
Sep 07, 2010 | 24.09 | 24.17 | 23.91 | 23.95 | 4,380 | -0.24(-0.98%) |
Sep 03, 2010 | 24.09 | 24.20 | 23.98 | 24.19 | 10,572,217 | +0.28(+1.17%) |
Sep 02, 2010 | 23.70 | 23.91 | 23.56 | 23.91 | 4,250 | +0.28(+1.19%) |
Sep 01, 2010 | 23.23 | 23.68 | 23.22 | 23.63 | 16,277,693 | +0.74(+3.23%) |
Aug 31, 2010 | 22.86 | 23.06 | 22.69 | 22.89 | 31,664 | -0.03(-0.13%) |
Aug 30, 2010 | 23.14 | 23.25 | 22.89 | 22.92 | 7,304,935 | -0.27(-1.18%) |
Aug 27, 2010 | 23.11 | 23.20 | 22.44 | 23.19 | 14,027,620 | +0.61(+2.72%) |
Aug 26, 2010 | 22.58 | 22.89 | 22.48 | 22.58 | 405 | +0.03(+0.13%) |
Aug 25, 2010 | 22.30 | 22.61 | 22.08 | 22.55 | 17,295,366 | +0.07(+0.30%) |
Aug 24, 2010 | 22.61 | 22.78 | 22.47 | 22.48 | 20,125,786 | -0.53(-2.31%) |
Aug 23, 2010 | 23.37 | 23.68 | 23.00 | 23.01 | 12,787,021 | -0.26(-1.11%) |
Aug 20, 2010 | 23.18 | 23.29 | 23.05 | 23.27 | 18,892,902 | -0.05(-0.22%) |
Aug 19, 2010 | 23.75 | 23.85 | 23.20 | 23.32 | 2,174 | -0.55(-2.29%) |
Aug 18, 2010 | 23.76 | 23.99 | 23.57 | 23.87 | 3,692 | +0.09(+0.37%) |
Aug 17, 2010 | 23.56 | 23.96 | 23.56 | 23.78 | 3,514 | +0.55(+2.35%) |
Aug 16, 2010 | 23.03 | 23.38 | 22.98 | 23.23 | 8,839,708 | +0.10(+0.45%) |
Aug 13, 2010 | 23.13 | 23.26 | 23.05 | 23.13 | 8,370,863 | -0.11(-0.48%) |
Aug 12, 2010 | 22.81 | 23.32 | 22.81 | 23.24 | 15,595,019 | +0.15(+0.64%) |
Aug 11, 2010 | 23.43 | 23.46 | 23.08 | 23.09 | 7,281 | -0.81(-3.37%) |
Aug 10, 2010 | 23.89 | 24.04 | 23.66 | 23.90 | 17,211,666 | -0.26(-1.07%) |
Aug 09, 2010 | 24.20 | 24.21 | 24.00 | 24.16 | 8,228,711 | +0.15(+0.62%) |
Aug 06, 2010 | 24.01 | 24.27 | 23.78 | 24.01 | 11,756,659 | -0.11(-0.46%) |
Aug 05, 2010 | 23.97 | 24.14 | 23.92 | 24.12 | 9,517,156 | +0.05(+0.22%) |
Aug 04, 2010 | 23.99 | 24.09 | 23.84 | 24.07 | 17,346 | +0.22(+0.93%) |
Aug 03, 2010 | 24.05 | 24.06 | 23.80 | 23.85 | 6,050 | -0.44(-1.83%) |