Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 24.16 | 24.47 | 24.04 | 24.13 | 3,733,500 | +0.05(+0.22%) |
Oct 28, 2010 | 24.56 | 24.84 | 23.87 | 24.08 | 4,898,023 | -0.40(-1.63%) |
Oct 27, 2010 | 23.79 | 24.49 | 23.70 | 24.47 | 6,960,167 | +0.71(+3.01%) |
Oct 25, 2010 | 24.61 | 24.66 | 23.74 | 23.76 | 7,045,340 | -0.69(-2.84%) |
Oct 22, 2010 | 24.08 | 24.51 | 23.95 | 24.45 | 5,756,024 | +0.39(+1.63%) |
Oct 21, 2010 | 24.14 | 24.28 | 23.80 | 24.06 | 9,455,073 | -0.18(-0.72%) |
Oct 20, 2010 | 23.64 | 24.25 | 23.22 | 24.24 | 23,859,854 | -1.65(-6.38%) |
Oct 19, 2010 | 26.21 | 26.71 | 25.74 | 25.89 | 5,567,080 | -0.58(-2.19%) |
Oct 18, 2010 | 25.71 | 26.54 | 25.56 | 26.47 | 3,187,046 | +0.72(+2.80%) |
Oct 15, 2010 | 26.28 | 26.31 | 25.42 | 25.75 | 4,612,181 | -0.28(-1.09%) |
Oct 14, 2010 | 25.83 | 26.15 | 25.31 | 26.03 | 5,332,279 | +0.09(+0.34%) |
Oct 13, 2010 | 26.41 | 26.68 | 25.88 | 25.94 | 4,172,433 | -0.28(-1.08%) |
Oct 12, 2010 | 26.02 | 26.36 | 25.83 | 26.23 | 2,998,427 | +0.20(+0.75%) |
Oct 11, 2010 | 26.11 | 26.30 | 25.94 | 26.03 | 2,036,824 | -0.07(-0.26%) |
Oct 08, 2010 | 26.10 | 26.29 | 25.85 | 26.10 | 3,270,504 | +0.05(+0.18%) |
Oct 07, 2010 | 26.50 | 26.64 | 25.84 | 26.05 | 3,805,371 | -0.34(-1.30%) |
Oct 06, 2010 | 26.35 | 26.60 | 26.21 | 26.40 | 5,553,293 | +0.32(+1.24%) |
Oct 05, 2010 | 25.19 | 26.27 | 25.05 | 26.07 | 6,112,654 | +1.05(+4.18%) |
Oct 04, 2010 | 25.00 | 25.23 | 24.79 | 25.03 | 3,497,025 | -0.03(-0.13%) |
Oct 01, 2010 | 25.06 | 25.59 | 24.79 | 25.06 | 3,948,845 | +0.00(+0.02%) |
Sep 30, 2010 | 25.05 | 25.39 | 24.82 | 25.06 | 7,414 | +0.43(+1.73%) |
Sep 29, 2010 | 24.60 | 24.76 | 24.18 | 24.63 | 4,466,158 | -0.07(-0.27%) |
Sep 28, 2010 | 23.88 | 24.70 | 23.70 | 24.70 | 14,267 | +0.84(+3.53%) |
Sep 27, 2010 | 24.49 | 24.51 | 23.83 | 23.85 | 2,677,301 | -0.65(-2.64%) |
Sep 24, 2010 | 24.26 | 24.54 | 24.15 | 24.50 | 2,588,927 | +0.69(+2.89%) |
Sep 23, 2010 | 23.99 | 24.49 | 23.79 | 23.81 | 2,858,446 | -0.45(-1.83%) |
Sep 22, 2010 | 24.55 | 24.59 | 24.06 | 24.26 | 5,078,720 | -0.47(-1.88%) |
Sep 21, 2010 | 25.42 | 25.48 | 24.70 | 24.72 | 3,633,622 | -0.68(-2.68%) |
Sep 20, 2010 | 24.97 | 25.44 | 24.66 | 25.40 | 3,437,066 | +0.53(+2.14%) |
Sep 17, 2010 | 24.87 | 25.32 | 24.79 | 24.87 | 2,845,393 | -0.61(-2.41%) |
Sep 15, 2010 | 25.15 | 25.49 | 24.89 | 25.48 | 2,189,209 | +0.20(+0.77%) |
Sep 14, 2010 | 25.56 | 25.61 | 25.03 | 25.29 | 3,126,466 | -0.35(-1.37%) |
Sep 13, 2010 | 25.15 | 25.89 | 25.12 | 25.64 | 4,718,078 | +0.92(+3.74%) |
Sep 10, 2010 | 25.11 | 25.26 | 24.59 | 24.72 | 3,382,809 | -0.04(-0.16%) |
Sep 09, 2010 | 25.13 | 25.51 | 24.60 | 24.76 | 2,515 | +0.11(+0.44%) |
Sep 08, 2010 | 24.34 | 24.84 | 24.33 | 24.65 | 3,642,364 | +0.36(+1.47%) |
Sep 07, 2010 | 24.72 | 24.72 | 24.16 | 24.29 | 279 | -0.58(-2.33%) |
Sep 03, 2010 | 24.72 | 24.95 | 24.52 | 24.87 | 2,782,928 | +0.41(+1.68%) |
Sep 02, 2010 | 24.07 | 24.48 | 23.89 | 24.46 | 3,215,173 | +0.53(+2.22%) |
Sep 01, 2010 | 23.36 | 24.08 | 23.27 | 23.93 | 3,915,777 | +0.81(+3.53%) |
Aug 31, 2010 | 23.09 | 23.46 | 22.62 | 23.11 | 39,185 | +0.56(+2.48%) |
Aug 30, 2010 | 22.80 | 22.84 | 22.52 | 22.55 | 3,646,971 | -0.38(-1.67%) |
Aug 27, 2010 | 22.94 | 22.94 | 22.30 | 22.94 | 2,475,131 | +0.51(+2.25%) |
Aug 26, 2010 | 22.90 | 23.05 | 22.34 | 22.43 | 3,523 | -0.34(-1.51%) |
Aug 25, 2010 | 22.90 | 23.01 | 22.46 | 22.78 | 5,035 | -0.26(-1.11%) |
Aug 24, 2010 | 23.26 | 23.41 | 23.03 | 23.03 | 348 | -0.57(-2.40%) |
Aug 23, 2010 | 23.87 | 24.15 | 23.56 | 23.60 | 2,465,227 | -0.20(-0.85%) |
Aug 20, 2010 | 23.71 | 23.91 | 23.41 | 23.80 | 3,736,347 | -0.12(-0.51%) |
Aug 19, 2010 | 24.37 | 24.57 | 23.66 | 23.92 | 348 | -0.59(-2.39%) |
Aug 18, 2010 | 24.43 | 24.70 | 24.21 | 24.51 | 3,327,545 | +0.04(+0.17%) |
Aug 17, 2010 | 24.56 | 24.60 | 24.15 | 24.47 | 1,510 | +0.22(+0.89%) |
Aug 16, 2010 | 24.04 | 24.39 | 24.01 | 24.25 | 2,780,993 | +0.09(+0.39%) |
Aug 13, 2010 | 24.16 | 24.64 | 24.16 | 24.16 | 2,548,770 | -0.26(-1.05%) |
Aug 12, 2010 | 24.32 | 24.67 | 24.06 | 24.41 | 3,221,409 | +0.00(+0.00%) |
Aug 11, 2010 | 24.91 | 25.04 | 24.41 | 24.41 | 4,800,368 | -0.91(-3.59%) |
Aug 10, 2010 | 24.80 | 25.54 | 24.74 | 25.32 | 4,238,238 | +0.19(+0.75%) |
Aug 09, 2010 | 25.23 | 25.25 | 24.50 | 25.13 | 2,607,394 | +0.11(+0.43%) |
Aug 06, 2010 | 25.03 | 25.49 | 24.50 | 25.03 | 4,596,586 | -0.71(-2.77%) |
Aug 05, 2010 | 25.98 | 26.06 | 25.65 | 25.74 | 2,751,924 | -0.41(-1.57%) |
Aug 04, 2010 | 26.55 | 26.55 | 26.01 | 26.15 | 2,435,489 | -0.28(-1.07%) |
Aug 03, 2010 | 26.35 | 26.70 | 26.26 | 26.43 | 5,035 | -0.10(-0.38%) |