Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.60 | 25.76 | 25.43 | 25.55 | 2,092,136 | -0.08(-0.33%) |
Oct 28, 2010 | 25.65 | 25.73 | 25.27 | 25.63 | 2,947,134 | +0.15(+0.59%) |
Oct 27, 2010 | 24.52 | 25.51 | 24.50 | 25.48 | 2,855,146 | +0.81(+3.29%) |
Oct 25, 2010 | 25.03 | 25.33 | 24.64 | 24.67 | 1,484,924 | -0.16(-0.63%) |
Oct 22, 2010 | 25.08 | 25.17 | 24.63 | 24.82 | 2,353,545 | -0.11(-0.45%) |
Oct 21, 2010 | 25.28 | 25.61 | 24.61 | 24.94 | 1,926,314 | -0.24(-0.97%) |
Oct 20, 2010 | 25.15 | 25.31 | 24.84 | 25.18 | 2,317,360 | +0.14(+0.55%) |
Oct 19, 2010 | 25.68 | 25.73 | 24.74 | 25.05 | 3,517,590 | -1.09(-4.16%) |
Oct 18, 2010 | 26.31 | 26.38 | 26.00 | 26.13 | 1,834,885 | -0.23(-0.86%) |
Oct 15, 2010 | 26.57 | 26.60 | 25.92 | 26.36 | 4,003,621 | +0.00(+0.00%) |
Oct 14, 2010 | 26.28 | 26.90 | 26.13 | 26.36 | 3,698,273 | +0.17(+0.64%) |
Oct 13, 2010 | 25.57 | 26.56 | 25.49 | 26.19 | 2,514,298 | +0.85(+3.35%) |
Oct 12, 2010 | 25.16 | 25.57 | 24.90 | 25.34 | 1,584,214 | +0.04(+0.17%) |
Oct 11, 2010 | 25.01 | 25.44 | 24.99 | 25.30 | 1,917,268 | +0.29(+1.17%) |
Oct 08, 2010 | 25.01 | 25.14 | 24.41 | 25.01 | 1,496,678 | +0.44(+1.77%) |
Oct 07, 2010 | 25.34 | 25.34 | 24.29 | 24.57 | 2,775,244 | -0.66(-2.60%) |
Oct 06, 2010 | 24.62 | 25.28 | 24.48 | 25.23 | 3,637,105 | +0.67(+2.72%) |
Oct 05, 2010 | 24.36 | 24.76 | 24.10 | 24.56 | 2,629,784 | +0.48(+1.98%) |
Oct 04, 2010 | 24.07 | 24.14 | 23.68 | 24.08 | 2,263,156 | +0.04(+0.17%) |
Oct 01, 2010 | 24.04 | 24.51 | 24.00 | 24.04 | 2,753,098 | -0.12(-0.50%) |
Sep 30, 2010 | 24.16 | 24.34 | 23.55 | 24.16 | 5,400 | +0.20(+0.83%) |
Sep 29, 2010 | 23.55 | 24.14 | 23.55 | 23.96 | 1,904,197 | +0.27(+1.13%) |
Sep 28, 2010 | 23.74 | 23.74 | 23.30 | 23.70 | 1,616,733 | +0.11(+0.48%) |
Sep 27, 2010 | 23.95 | 23.95 | 23.54 | 23.58 | 1,354,442 | -0.24(-1.03%) |
Sep 24, 2010 | 23.73 | 24.15 | 23.59 | 23.83 | 1,790,391 | +0.53(+2.28%) |
Sep 23, 2010 | 23.06 | 23.58 | 22.88 | 23.30 | 2,198,892 | -0.01(-0.05%) |
Sep 22, 2010 | 23.20 | 23.60 | 23.16 | 23.31 | 1,907,470 | +0.05(+0.23%) |
Sep 21, 2010 | 23.51 | 23.62 | 22.99 | 23.25 | 3,226,213 | -0.19(-0.82%) |
Sep 20, 2010 | 23.08 | 23.52 | 22.92 | 23.45 | 2,126,603 | +0.42(+1.82%) |
Sep 17, 2010 | 23.03 | 23.33 | 22.78 | 23.03 | 2,114,977 | -1.06(-4.39%) |
Sep 15, 2010 | 23.98 | 24.25 | 23.77 | 24.08 | 2,908,024 | -0.24(-0.98%) |
Sep 14, 2010 | 24.62 | 24.75 | 24.19 | 24.32 | 1,757,665 | -0.26(-1.07%) |
Sep 13, 2010 | 24.37 | 24.60 | 24.20 | 24.59 | 2,169,432 | +0.54(+2.24%) |
Sep 10, 2010 | 23.54 | 24.25 | 23.42 | 24.05 | 1,815,413 | +0.69(+2.97%) |
Sep 09, 2010 | 23.83 | 23.83 | 23.21 | 23.36 | 1,027,568 | -0.07(-0.28%) |
Sep 08, 2010 | 23.06 | 23.64 | 22.99 | 23.42 | 1,501,033 | +0.38(+1.66%) |
Sep 07, 2010 | 23.30 | 23.39 | 22.97 | 23.04 | 167 | -0.48(-2.06%) |
Sep 03, 2010 | 23.61 | 23.67 | 23.35 | 23.52 | 1,236,814 | +0.21(+0.90%) |
Sep 02, 2010 | 23.11 | 23.33 | 22.64 | 23.31 | 1,742,404 | +0.14(+0.62%) |
Sep 01, 2010 | 22.48 | 23.24 | 22.45 | 23.17 | 1,754,591 | +1.06(+4.78%) |
Aug 31, 2010 | 22.13 | 22.45 | 21.92 | 22.11 | 19,188 | -0.53(-2.35%) |
Aug 30, 2010 | 22.60 | 22.75 | 22.44 | 22.65 | 2,155,237 | +0.07(+0.32%) |
Aug 27, 2010 | 22.57 | 22.60 | 21.49 | 22.57 | 2,895,646 | +0.76(+3.50%) |
Aug 26, 2010 | 22.26 | 22.45 | 21.73 | 21.81 | 2,140,654 | -0.24(-1.11%) |
Aug 25, 2010 | 22.23 | 22.23 | 21.66 | 22.05 | 17,013 | -0.26(-1.18%) |
Aug 24, 2010 | 21.80 | 22.53 | 21.80 | 22.32 | 209 | +0.24(+1.11%) |
Aug 23, 2010 | 22.41 | 22.41 | 21.98 | 22.07 | 4,615,479 | +0.38(+1.73%) |
Aug 20, 2010 | 22.09 | 22.09 | 21.24 | 21.70 | 2,781,158 | -0.65(-2.91%) |
Aug 19, 2010 | 22.45 | 22.63 | 22.19 | 22.35 | 209 | -0.31(-1.37%) |
Aug 18, 2010 | 22.73 | 22.84 | 22.29 | 22.66 | 1,148,146 | -0.11(-0.50%) |
Aug 17, 2010 | 22.54 | 22.88 | 22.38 | 22.77 | 1,901,973 | +0.50(+2.23%) |
Aug 16, 2010 | 22.20 | 22.39 | 22.06 | 22.27 | 1,380,606 | -0.07(-0.32%) |
Aug 13, 2010 | 22.35 | 23.00 | 22.33 | 22.35 | 1,840,402 | -0.35(-1.53%) |
Aug 12, 2010 | 22.26 | 22.88 | 22.25 | 22.69 | 2,126,630 | -0.10(-0.42%) |
Aug 11, 2010 | 23.36 | 23.58 | 22.76 | 22.79 | 502 | -1.15(-4.81%) |
Aug 10, 2010 | 23.94 | 24.14 | 23.68 | 23.94 | 335 | -0.33(-1.35%) |
Aug 09, 2010 | 24.67 | 24.69 | 24.08 | 24.27 | 2,687,671 | +0.05(+0.20%) |
Aug 06, 2010 | 24.22 | 24.48 | 23.91 | 24.22 | 1,632,418 | -0.20(-0.83%) |
Aug 05, 2010 | 24.57 | 24.79 | 24.34 | 24.42 | 1,150,837 | -0.26(-1.06%) |
Aug 04, 2010 | 24.69 | 25.06 | 24.29 | 24.69 | 2,036,341 | +0.09(+0.36%) |
Aug 03, 2010 | 24.41 | 24.75 | 24.18 | 24.60 | 1,922,908 | -0.07(-0.29%) |