Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.30 | 27.33 | 26.80 | 26.90 | 4,025,663 | -0.48(-1.74%) |
Oct 28, 2010 | 27.40 | 27.72 | 26.99 | 27.38 | 3,846,899 | +0.16(+0.57%) |
Oct 27, 2010 | 26.99 | 27.40 | 26.74 | 27.22 | 5,350,357 | +0.98(+3.72%) |
Oct 25, 2010 | 26.38 | 26.90 | 26.23 | 26.25 | 4,232,789 | -0.02(-0.09%) |
Oct 22, 2010 | 26.49 | 26.59 | 26.26 | 26.27 | 2,573,814 | -0.25(-0.93%) |
Oct 21, 2010 | 26.24 | 26.64 | 26.04 | 26.52 | 4,380,706 | +0.43(+1.63%) |
Oct 20, 2010 | 25.95 | 26.21 | 25.94 | 26.09 | 2,409,358 | +0.23(+0.89%) |
Oct 19, 2010 | 26.25 | 26.25 | 25.72 | 25.86 | 2,902,327 | -0.64(-2.41%) |
Oct 18, 2010 | 26.50 | 26.66 | 26.38 | 26.50 | 3,126,554 | +0.04(+0.15%) |
Oct 15, 2010 | 26.63 | 26.72 | 26.37 | 26.46 | 2,855,906 | -0.02(-0.06%) |
Oct 14, 2010 | 26.54 | 26.63 | 26.27 | 26.48 | 2,850,471 | -0.05(-0.19%) |
Oct 13, 2010 | 26.35 | 26.55 | 26.27 | 26.53 | 2,228,579 | +0.25(+0.97%) |
Oct 12, 2010 | 25.96 | 26.32 | 25.96 | 26.27 | 3,110,957 | +0.22(+0.85%) |
Oct 11, 2010 | 26.03 | 26.36 | 26.01 | 26.05 | 2,353,898 | +0.10(+0.38%) |
Oct 08, 2010 | 25.95 | 26.09 | 25.81 | 25.95 | 2,609,445 | -0.02(-0.06%) |
Oct 07, 2010 | 25.88 | 26.31 | 25.81 | 25.97 | 5,421,569 | +0.29(+1.12%) |
Oct 06, 2010 | 25.75 | 25.75 | 25.42 | 25.68 | 3,223,816 | -0.16(-0.60%) |
Oct 05, 2010 | 25.25 | 25.95 | 25.25 | 25.84 | 6,662 | +0.65(+2.57%) |
Oct 04, 2010 | 25.25 | 25.38 | 25.04 | 25.19 | 3,798,356 | -0.09(-0.36%) |
Oct 01, 2010 | 25.28 | 25.38 | 24.91 | 25.28 | 4,024,672 | +0.15(+0.61%) |
Sep 30, 2010 | 25.12 | 25.52 | 24.80 | 25.13 | 16,025 | -0.08(-0.31%) |
Sep 29, 2010 | 25.44 | 25.51 | 25.17 | 25.21 | 3,759,588 | -0.34(-1.32%) |
Sep 28, 2010 | 25.48 | 25.58 | 25.08 | 25.54 | 3,430,102 | +0.18(+0.71%) |
Sep 27, 2010 | 25.57 | 26.08 | 25.02 | 25.36 | 5,650,108 | -0.33(-1.28%) |
Sep 24, 2010 | 25.09 | 25.71 | 25.09 | 25.69 | 2,770,532 | +0.83(+3.33%) |
Sep 23, 2010 | 24.86 | 25.33 | 24.63 | 24.86 | 4,203,143 | -0.07(-0.26%) |
Sep 22, 2010 | 25.16 | 25.18 | 24.86 | 24.93 | 4,706,414 | -0.30(-1.20%) |
Sep 21, 2010 | 25.11 | 25.27 | 24.94 | 25.23 | 3,383,140 | +0.12(+0.49%) |
Sep 20, 2010 | 24.75 | 25.15 | 24.70 | 25.11 | 2,473,334 | +0.38(+1.52%) |
Sep 17, 2010 | 24.73 | 25.00 | 24.63 | 24.73 | 3,362,148 | -0.06(-0.23%) |
Sep 15, 2010 | 23.80 | 25.04 | 23.72 | 24.79 | 6,852,784 | +0.95(+3.99%) |
Sep 14, 2010 | 23.26 | 23.88 | 23.26 | 23.84 | 3,434,532 | +0.48(+2.07%) |
Sep 13, 2010 | 23.52 | 23.59 | 23.26 | 23.36 | 2,096,502 | +0.02(+0.11%) |
Sep 10, 2010 | 23.18 | 23.36 | 23.07 | 23.33 | 1,968,358 | +0.18(+0.78%) |
Sep 09, 2010 | 23.14 | 23.24 | 23.05 | 23.15 | 1,600,009 | +0.16(+0.71%) |
Sep 08, 2010 | 22.90 | 23.09 | 22.90 | 22.99 | 1,929,864 | +0.02(+0.07%) |
Sep 07, 2010 | 22.94 | 23.11 | 22.73 | 22.97 | 367 | -0.04(-0.18%) |
Sep 03, 2010 | 23.09 | 23.57 | 22.87 | 23.01 | 4,438,866 | +0.00(+0.00%) |
Sep 02, 2010 | 22.94 | 23.17 | 22.83 | 23.01 | 3,330,710 | +0.09(+0.39%) |
Sep 01, 2010 | 22.50 | 23.18 | 22.50 | 22.92 | 3,448,067 | +0.52(+2.30%) |
Aug 31, 2010 | 22.39 | 22.69 | 22.30 | 22.41 | 74,983 | -0.28(-1.23%) |
Aug 30, 2010 | 22.42 | 22.86 | 22.40 | 22.68 | 5,261,574 | +0.36(+1.62%) |
Aug 27, 2010 | 22.64 | 22.74 | 22.20 | 22.32 | 3,709,659 | -0.33(-1.45%) |
Aug 26, 2010 | 22.95 | 23.00 | 22.54 | 22.65 | 2,769,071 | -0.23(-1.00%) |
Aug 25, 2010 | 22.70 | 23.00 | 22.54 | 22.88 | 3,505,549 | +0.04(+0.18%) |
Aug 24, 2010 | 23.19 | 23.19 | 22.77 | 22.84 | 582 | -0.55(-2.35%) |
Aug 23, 2010 | 23.77 | 23.95 | 23.37 | 23.39 | 3,542,861 | -0.31(-1.31%) |
Aug 20, 2010 | 23.66 | 23.82 | 23.54 | 23.70 | 3,137,229 | -0.14(-0.58%) |
Aug 19, 2010 | 23.95 | 24.04 | 23.50 | 23.84 | 461 | -0.24(-0.98%) |
Aug 18, 2010 | 24.07 | 24.32 | 23.83 | 24.08 | 3,185,809 | -0.02(-0.10%) |
Aug 17, 2010 | 23.66 | 24.16 | 23.48 | 24.10 | 3,558,787 | +0.64(+2.72%) |
Aug 16, 2010 | 23.50 | 23.73 | 23.30 | 23.46 | 3,164,157 | -0.27(-1.14%) |
Aug 13, 2010 | 23.73 | 23.81 | 23.45 | 23.73 | 1,981,802 | -0.09(-0.38%) |
Aug 12, 2010 | 23.50 | 23.89 | 23.37 | 23.82 | 2,816,051 | +0.02(+0.10%) |
Aug 11, 2010 | 24.14 | 24.14 | 23.74 | 23.80 | 368 | -0.54(-2.22%) |
Aug 10, 2010 | 24.34 | 24.59 | 24.23 | 24.34 | 122 | -0.22(-0.90%) |
Aug 09, 2010 | 24.73 | 24.81 | 24.43 | 24.56 | 3,101,267 | -0.16(-0.63%) |
Aug 06, 2010 | 24.71 | 24.79 | 24.38 | 24.71 | 3,980,012 | -0.08(-0.33%) |
Aug 05, 2010 | 24.58 | 24.82 | 24.44 | 24.80 | 3,709,540 | -0.02(-0.07%) |
Aug 04, 2010 | 24.54 | 24.85 | 24.48 | 24.81 | 3,932,417 | +0.31(+1.27%) |
Aug 03, 2010 | 25.01 | 25.01 | 24.46 | 24.50 | 4,579,041 | -0.49(-1.96%) |