Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 25.78 | 25.78 | 25.42 | 25.71 | 3,938,481 | -0.15(-0.57%) |
Oct 28, 2010 | 25.80 | 25.88 | 25.19 | 25.86 | 5,692,387 | +0.31(+1.23%) |
Oct 27, 2010 | 25.19 | 25.58 | 24.80 | 25.54 | 5,718,945 | +0.49(+1.94%) |
Oct 25, 2010 | 24.92 | 25.65 | 24.74 | 25.06 | 5,313,689 | +0.43(+1.74%) |
Oct 22, 2010 | 24.17 | 24.79 | 24.10 | 24.63 | 6,053,549 | +0.55(+2.30%) |
Oct 21, 2010 | 24.77 | 25.03 | 23.98 | 24.07 | 7,852,971 | -0.59(-2.41%) |
Oct 20, 2010 | 25.02 | 25.15 | 24.65 | 24.67 | 6,966,809 | -0.26(-1.04%) |
Oct 19, 2010 | 25.53 | 25.64 | 24.68 | 24.93 | 5,686,319 | -1.01(-3.91%) |
Oct 18, 2010 | 25.94 | 26.18 | 25.14 | 25.94 | 6,195,066 | +0.04(+0.15%) |
Oct 15, 2010 | 25.79 | 25.91 | 25.32 | 25.90 | 4,040,255 | +0.42(+1.65%) |
Oct 14, 2010 | 25.63 | 25.85 | 25.26 | 25.48 | 3,335,499 | -0.17(-0.68%) |
Oct 13, 2010 | 26.30 | 26.34 | 25.58 | 25.66 | 4,756,787 | -0.39(-1.49%) |
Oct 12, 2010 | 25.92 | 26.22 | 25.62 | 26.04 | 4,080,829 | -0.07(-0.26%) |
Oct 11, 2010 | 26.06 | 26.70 | 25.83 | 26.11 | 5,708,440 | +0.03(+0.13%) |
Oct 08, 2010 | 26.08 | 26.53 | 25.57 | 26.08 | 5,453,978 | +0.39(+1.51%) |
Oct 07, 2010 | 25.31 | 25.69 | 24.69 | 25.69 | 149 | +0.63(+2.50%) |
Oct 06, 2010 | 25.05 | 25.30 | 24.74 | 25.06 | 5,448,812 | -0.15(-0.61%) |
Oct 05, 2010 | 25.09 | 25.29 | 24.63 | 25.22 | 4,928,269 | +0.41(+1.64%) |
Oct 04, 2010 | 24.79 | 24.88 | 24.43 | 24.81 | 3,934,938 | +0.03(+0.13%) |
Oct 01, 2010 | 24.77 | 25.26 | 24.57 | 24.77 | 4,251,657 | -0.06(-0.25%) |
Sep 30, 2010 | 24.83 | 25.54 | 24.45 | 24.84 | 8,948 | -0.26(-1.05%) |
Sep 29, 2010 | 25.43 | 25.58 | 25.02 | 25.10 | 5,511,966 | -0.47(-1.85%) |
Sep 28, 2010 | 24.86 | 25.64 | 24.55 | 25.58 | 7,339,565 | +0.93(+3.79%) |
Sep 27, 2010 | 24.25 | 25.06 | 24.10 | 24.64 | 7,022,497 | +0.27(+1.10%) |
Sep 24, 2010 | 23.95 | 24.45 | 23.95 | 24.37 | 3,484,611 | +0.81(+3.46%) |
Sep 23, 2010 | 23.56 | 23.91 | 23.33 | 23.56 | 206 | -0.21(-0.87%) |
Sep 22, 2010 | 23.85 | 24.03 | 23.41 | 23.77 | 5,013,919 | -0.21(-0.89%) |
Sep 21, 2010 | 24.35 | 24.35 | 23.84 | 23.98 | 4,070,699 | -0.30(-1.24%) |
Sep 20, 2010 | 24.18 | 24.45 | 23.92 | 24.28 | 4,818,398 | +0.19(+0.78%) |
Sep 17, 2010 | 24.09 | 24.40 | 23.96 | 24.09 | 5,849,981 | +0.01(+0.03%) |
Sep 15, 2010 | 23.39 | 24.11 | 23.34 | 24.09 | 7,215,486 | +0.53(+2.27%) |
Sep 14, 2010 | 22.86 | 23.72 | 22.83 | 23.55 | 5,136,333 | +0.65(+2.86%) |
Sep 13, 2010 | 22.54 | 23.14 | 22.39 | 22.90 | 6,293,433 | +0.69(+3.10%) |
Sep 10, 2010 | 22.06 | 22.34 | 22.00 | 22.21 | 3,561,924 | +0.20(+0.91%) |
Sep 09, 2010 | 22.47 | 22.59 | 21.95 | 22.01 | 3,660,836 | -0.02(-0.09%) |
Sep 08, 2010 | 21.72 | 22.16 | 21.72 | 22.03 | 4,346,452 | +0.25(+1.16%) |
Sep 07, 2010 | 22.13 | 22.25 | 21.70 | 21.78 | 266 | -0.57(-2.54%) |
Sep 03, 2010 | 22.19 | 22.69 | 21.98 | 22.34 | 6,892,885 | +0.47(+2.17%) |
Sep 02, 2010 | 21.22 | 21.98 | 20.95 | 21.87 | 1,355 | +1.63(+8.05%) |
Sep 01, 2010 | 19.68 | 20.27 | 19.45 | 20.24 | 5,713,473 | +0.95(+4.95%) |
Aug 31, 2010 | 19.26 | 19.74 | 18.99 | 19.29 | 77,014 | +0.04(+0.23%) |
Aug 30, 2010 | 20.15 | 20.21 | 19.17 | 19.24 | 8,059,827 | -0.97(-4.81%) |
Aug 27, 2010 | 20.10 | 20.30 | 19.76 | 20.21 | 6,879,910 | +0.19(+0.97%) |
Aug 26, 2010 | 20.70 | 20.86 | 20.01 | 20.02 | 4,200,897 | -0.62(-2.99%) |
Aug 25, 2010 | 19.92 | 20.74 | 19.83 | 20.64 | 196 | +0.49(+2.44%) |
Aug 24, 2010 | 20.41 | 20.41 | 19.95 | 20.15 | 336 | -0.56(-2.72%) |
Aug 23, 2010 | 21.11 | 21.38 | 20.66 | 20.71 | 3,518,487 | -0.36(-1.70%) |
Aug 20, 2010 | 20.54 | 21.13 | 20.54 | 21.07 | 4,392,259 | +0.38(+1.86%) |
Aug 19, 2010 | 20.71 | 20.89 | 20.44 | 20.68 | 336 | -0.30(-1.42%) |
Aug 18, 2010 | 20.55 | 21.20 | 20.33 | 20.98 | 5,063,296 | +0.43(+2.10%) |
Aug 17, 2010 | 20.07 | 20.86 | 20.01 | 20.55 | 5,352,106 | +0.58(+2.89%) |
Aug 16, 2010 | 20.45 | 20.49 | 19.88 | 19.97 | 7,666,067 | -0.62(-3.00%) |
Aug 13, 2010 | 20.59 | 21.42 | 20.46 | 20.59 | 13,334,986 | -1.59(-7.15%) |
Aug 12, 2010 | 21.82 | 22.30 | 21.17 | 22.18 | 7,399,018 | -0.09(-0.39%) |
Aug 11, 2010 | 22.32 | 22.73 | 22.10 | 22.26 | 268 | -0.60(-2.61%) |
Aug 10, 2010 | 22.91 | 23.02 | 22.64 | 22.86 | 4,163,343 | -0.44(-1.88%) |
Aug 09, 2010 | 22.74 | 23.40 | 22.71 | 23.30 | 5,499,839 | +0.78(+3.45%) |
Aug 06, 2010 | 22.52 | 22.56 | 21.90 | 22.52 | 4,257,295 | -0.11(-0.47%) |
Aug 05, 2010 | 22.51 | 22.77 | 21.88 | 22.63 | 6,246,057 | -0.41(-1.78%) |
Aug 04, 2010 | 22.71 | 23.18 | 22.49 | 23.04 | 4,372,774 | +0.48(+2.15%) |
Aug 03, 2010 | 23.48 | 23.49 | 22.47 | 22.55 | 5,550,674 | -0.99(-4.22%) |