Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.84 | 29.11 | 28.81 | 29.07 | 1,376,789 | +0.07(+0.24%) |
Oct 28, 2010 | 29.07 | 29.12 | 28.77 | 29.00 | 2,303,226 | +0.52(+1.82%) |
Oct 27, 2010 | 28.48 | 28.67 | 28.14 | 28.48 | 2,472,380 | -0.82(-2.80%) |
Oct 25, 2010 | 29.48 | 29.75 | 29.29 | 29.31 | 1,679,812 | +0.15(+0.51%) |
Oct 22, 2010 | 29.07 | 29.19 | 28.95 | 29.16 | 1,893,195 | +0.12(+0.41%) |
Oct 21, 2010 | 29.14 | 29.40 | 28.68 | 29.04 | 2,475,351 | -0.08(-0.27%) |
Oct 20, 2010 | 28.84 | 29.21 | 28.81 | 29.12 | 3,225,076 | +0.68(+2.39%) |
Oct 19, 2010 | 28.58 | 28.87 | 28.27 | 28.44 | 2,303,940 | -0.94(-3.20%) |
Oct 18, 2010 | 29.32 | 29.50 | 29.21 | 29.38 | 1,584,127 | -0.07(-0.24%) |
Oct 15, 2010 | 29.66 | 29.67 | 29.13 | 29.45 | 2,204,809 | -0.04(-0.12%) |
Oct 14, 2010 | 29.68 | 29.75 | 29.20 | 29.48 | 2,928,171 | +0.14(+0.48%) |
Oct 13, 2010 | 29.27 | 29.45 | 29.21 | 29.34 | 2,634,069 | +0.27(+0.94%) |
Oct 12, 2010 | 28.89 | 29.09 | 28.46 | 29.07 | 2,664,346 | +0.26(+0.90%) |
Oct 11, 2010 | 28.93 | 29.06 | 28.73 | 28.81 | 1,978,932 | -0.08(-0.29%) |
Oct 08, 2010 | 28.89 | 28.95 | 28.51 | 28.89 | 3,053,037 | +0.92(+3.29%) |
Oct 07, 2010 | 28.74 | 28.75 | 27.73 | 27.97 | 25,250 | +0.27(+0.96%) |
Oct 06, 2010 | 27.65 | 27.79 | 27.54 | 27.71 | 1,879,436 | +0.39(+1.44%) |
Oct 05, 2010 | 27.19 | 27.42 | 26.98 | 27.31 | 517 | +0.65(+2.45%) |
Oct 04, 2010 | 26.88 | 27.08 | 26.50 | 26.66 | 1,893,122 | -0.68(-2.49%) |
Oct 01, 2010 | 27.34 | 27.46 | 27.04 | 27.34 | 2,339,957 | +0.38(+1.41%) |
Sep 30, 2010 | 27.26 | 27.31 | 26.75 | 26.96 | 10,633 | +0.03(+0.10%) |
Sep 29, 2010 | 26.73 | 27.01 | 26.67 | 26.93 | 24,118 | +0.08(+0.31%) |
Sep 28, 2010 | 26.79 | 26.93 | 26.39 | 26.85 | 1,296 | +0.24(+0.90%) |
Sep 27, 2010 | 26.74 | 26.81 | 26.59 | 26.61 | 1,268,373 | -0.15(-0.58%) |
Sep 24, 2010 | 26.80 | 26.92 | 26.62 | 26.77 | 1,286,690 | +0.62(+2.39%) |
Sep 23, 2010 | 25.89 | 26.52 | 25.79 | 26.14 | 14,088 | -0.30(-1.14%) |
Sep 22, 2010 | 26.58 | 26.80 | 26.36 | 26.44 | 2,219,721 | +0.07(+0.27%) |
Sep 21, 2010 | 26.55 | 26.74 | 25.79 | 26.37 | 1,221 | +0.30(+1.16%) |
Sep 20, 2010 | 25.77 | 26.17 | 25.66 | 26.07 | 954,781 | +0.44(+1.73%) |
Sep 17, 2010 | 25.63 | 25.83 | 25.46 | 25.63 | 978,447 | +0.06(+0.22%) |
Sep 15, 2010 | 25.41 | 25.75 | 25.38 | 25.57 | 1,613,170 | -0.14(-0.55%) |
Sep 14, 2010 | 25.57 | 25.94 | 25.35 | 25.71 | 8,832 | -0.04(-0.14%) |
Sep 13, 2010 | 25.73 | 25.89 | 25.56 | 25.75 | 1,001,880 | +0.33(+1.30%) |
Sep 10, 2010 | 25.32 | 25.50 | 25.28 | 25.42 | 934,002 | +0.15(+0.58%) |
Sep 09, 2010 | 25.48 | 25.49 | 25.06 | 25.27 | 8,206 | +0.01(+0.06%) |
Sep 08, 2010 | 25.20 | 25.49 | 25.16 | 25.26 | 6,258 | +0.37(+1.49%) |
Sep 07, 2010 | 24.93 | 25.14 | 24.80 | 24.88 | 3,489 | -0.57(-2.23%) |
Sep 03, 2010 | 25.28 | 25.63 | 25.28 | 25.45 | 1,621,868 | +0.41(+1.65%) |
Sep 02, 2010 | 24.84 | 25.05 | 24.74 | 25.04 | 8,742 | +0.15(+0.62%) |
Sep 01, 2010 | 24.22 | 24.89 | 24.16 | 24.88 | 2,360,157 | +1.26(+5.32%) |
Aug 31, 2010 | 23.61 | 23.95 | 23.43 | 23.63 | 17,583 | +0.11(+0.45%) |
Aug 30, 2010 | 23.78 | 23.90 | 23.49 | 23.52 | 1,618,612 | -0.44(-1.84%) |
Aug 27, 2010 | 23.62 | 24.20 | 23.35 | 23.96 | 2,448,350 | +0.46(+1.94%) |
Aug 26, 2010 | 23.80 | 23.96 | 23.47 | 23.51 | 1,863,695 | -0.03(-0.12%) |
Aug 25, 2010 | 23.21 | 23.63 | 23.09 | 23.54 | 426 | -0.22(-0.92%) |
Aug 24, 2010 | 24.06 | 24.11 | 23.68 | 23.75 | 1,055 | -0.68(-2.79%) |
Aug 23, 2010 | 24.84 | 25.13 | 24.44 | 24.44 | 1,547,481 | -0.34(-1.36%) |
Aug 20, 2010 | 24.81 | 24.95 | 24.62 | 24.77 | 1,959,486 | -0.66(-2.59%) |
Aug 19, 2010 | 25.87 | 26.05 | 25.18 | 25.43 | 17,877 | -0.49(-1.89%) |
Aug 18, 2010 | 25.78 | 26.08 | 25.54 | 25.92 | 18,982 | +0.22(+0.87%) |
Aug 17, 2010 | 25.52 | 25.93 | 25.21 | 25.70 | 20,708 | +0.69(+2.78%) |
Aug 16, 2010 | 24.60 | 25.15 | 24.48 | 25.00 | 2,148,909 | +0.36(+1.45%) |
Aug 13, 2010 | 24.65 | 24.92 | 24.34 | 24.65 | 2,382,541 | -0.12(-0.48%) |
Aug 12, 2010 | 24.66 | 24.88 | 24.48 | 24.77 | 4,161,353 | -0.27(-1.07%) |
Aug 11, 2010 | 25.16 | 25.17 | 24.83 | 25.03 | 4,214,752 | -1.23(-4.70%) |
Aug 10, 2010 | 26.05 | 26.46 | 25.91 | 26.27 | 4,420 | -0.41(-1.55%) |
Aug 09, 2010 | 27.03 | 27.10 | 26.54 | 26.68 | 2,292,462 | -0.28(-1.04%) |
Aug 06, 2010 | 26.96 | 27.37 | 26.72 | 26.96 | 5,112,875 | -0.82(-2.96%) |
Aug 05, 2010 | 28.20 | 28.32 | 27.37 | 27.78 | 5,886,555 | -1.42(-4.88%) |
Aug 04, 2010 | 29.38 | 29.42 | 28.93 | 29.21 | 10,554 | +0.17(+0.58%) |
Aug 03, 2010 | 29.37 | 29.44 | 28.92 | 29.04 | 5,132 | -0.13(-0.43%) |