Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 28.68 | 29.23 | 28.68 | 28.95 | 4,722,226 | +0.07(+0.23%) |
Oct 28, 2010 | 28.95 | 29.10 | 28.59 | 28.89 | 5,396,314 | +0.11(+0.37%) |
Oct 27, 2010 | 28.59 | 28.81 | 28.48 | 28.78 | 4,552,010 | +0.07(+0.23%) |
Oct 25, 2010 | 28.65 | 28.87 | 28.34 | 28.71 | 4,923,770 | +0.24(+0.86%) |
Oct 22, 2010 | 28.32 | 28.62 | 28.11 | 28.47 | 4,170,056 | +0.12(+0.42%) |
Oct 21, 2010 | 28.06 | 28.42 | 27.88 | 28.35 | 5,401,757 | +0.40(+1.41%) |
Oct 20, 2010 | 27.27 | 28.25 | 27.21 | 27.96 | 4,936,281 | +0.76(+2.81%) |
Oct 19, 2010 | 26.84 | 27.45 | 26.78 | 27.19 | 6,382,445 | -0.51(-1.85%) |
Oct 18, 2010 | 27.51 | 28.08 | 27.24 | 27.71 | 6,040,085 | +0.20(+0.74%) |
Oct 15, 2010 | 27.44 | 27.65 | 27.23 | 27.50 | 4,363,438 | +0.31(+1.14%) |
Oct 14, 2010 | 26.98 | 27.21 | 26.90 | 27.19 | 3,094,031 | +0.22(+0.81%) |
Oct 13, 2010 | 26.98 | 27.33 | 26.90 | 26.98 | 4,194,323 | +0.11(+0.42%) |
Oct 12, 2010 | 26.76 | 27.00 | 26.67 | 26.86 | 3,397,504 | +0.11(+0.39%) |
Oct 11, 2010 | 26.49 | 26.88 | 26.40 | 26.76 | 2,350,150 | +0.24(+0.89%) |
Oct 08, 2010 | 26.52 | 26.60 | 26.13 | 26.52 | 1,784,675 | +0.35(+1.33%) |
Oct 07, 2010 | 26.34 | 26.40 | 26.02 | 26.17 | 2,865,077 | -0.02(-0.08%) |
Oct 06, 2010 | 26.45 | 26.54 | 26.07 | 26.19 | 2,869,772 | -0.31(-1.17%) |
Oct 05, 2010 | 26.03 | 26.60 | 25.97 | 26.50 | 4,020,319 | +0.76(+2.97%) |
Oct 04, 2010 | 25.96 | 26.09 | 25.38 | 25.74 | 4,606,529 | -0.38(-1.46%) |
Oct 01, 2010 | 26.12 | 26.33 | 25.94 | 26.12 | 2,576,563 | +0.12(+0.45%) |
Sep 30, 2010 | 26.00 | 26.34 | 25.92 | 26.00 | 15,791 | +0.04(+0.14%) |
Sep 29, 2010 | 25.92 | 26.08 | 25.70 | 25.97 | 2,298,957 | -0.18(-0.71%) |
Sep 28, 2010 | 26.00 | 26.20 | 25.68 | 26.15 | 2,757,172 | +0.10(+0.38%) |
Sep 27, 2010 | 26.18 | 26.34 | 25.91 | 26.05 | 3,385,524 | -0.15(-0.58%) |
Sep 24, 2010 | 25.74 | 26.34 | 25.69 | 26.20 | 2,829,793 | +0.81(+3.19%) |
Sep 23, 2010 | 25.39 | 26.01 | 25.37 | 25.39 | 311 | -0.31(-1.20%) |
Sep 22, 2010 | 25.81 | 26.02 | 25.45 | 25.70 | 3,338,951 | -0.19(-0.74%) |
Sep 21, 2010 | 25.77 | 26.07 | 25.61 | 25.90 | 3,114,118 | -0.11(-0.41%) |
Sep 20, 2010 | 25.83 | 26.30 | 25.73 | 26.00 | 3,499,823 | +0.30(+1.18%) |
Sep 17, 2010 | 25.70 | 25.72 | 25.20 | 25.70 | 4,681,271 | +0.57(+2.27%) |
Sep 15, 2010 | 25.06 | 25.18 | 24.96 | 25.13 | 2,193,092 | -0.06(-0.23%) |
Sep 14, 2010 | 25.08 | 25.37 | 25.03 | 25.19 | 2,653,257 | +0.10(+0.42%) |
Sep 13, 2010 | 24.85 | 25.15 | 24.76 | 25.08 | 3,254,617 | +0.47(+1.89%) |
Sep 10, 2010 | 24.79 | 24.79 | 24.57 | 24.62 | 2,793,750 | +0.29(+1.19%) |
Sep 09, 2010 | 24.43 | 24.45 | 24.23 | 24.33 | 2,834,641 | +0.16(+0.68%) |
Sep 08, 2010 | 23.76 | 24.20 | 23.76 | 24.16 | 2,157,712 | +0.40(+1.68%) |
Sep 07, 2010 | 24.15 | 24.19 | 23.74 | 23.76 | 499 | -0.48(-2.00%) |
Sep 03, 2010 | 23.83 | 24.26 | 23.78 | 24.25 | 3,248,759 | +0.63(+2.66%) |
Sep 02, 2010 | 23.43 | 23.78 | 23.43 | 23.62 | 549 | +0.16(+0.67%) |
Sep 01, 2010 | 23.25 | 23.77 | 23.25 | 23.46 | 3,993,171 | +0.56(+2.46%) |
Aug 31, 2010 | 22.89 | 23.08 | 22.72 | 22.90 | 56,011 | -0.17(-0.74%) |
Aug 30, 2010 | 23.32 | 23.45 | 23.06 | 23.07 | 1,968,115 | -0.08(-0.34%) |
Aug 27, 2010 | 23.38 | 23.41 | 22.85 | 23.15 | 4,156,471 | -0.14(-0.62%) |
Aug 26, 2010 | 23.29 | 23.53 | 23.08 | 23.29 | 152 | +0.07(+0.28%) |
Aug 25, 2010 | 22.95 | 23.31 | 22.80 | 23.23 | 3,564,087 | +0.08(+0.34%) |
Aug 24, 2010 | 23.11 | 23.40 | 22.98 | 23.15 | 624 | -0.29(-1.26%) |
Aug 23, 2010 | 24.03 | 24.11 | 23.44 | 23.44 | 2,574,385 | -0.44(-1.84%) |
Aug 20, 2010 | 23.63 | 23.93 | 23.52 | 23.88 | 2,724,198 | +0.04(+0.16%) |
Aug 19, 2010 | 24.04 | 24.09 | 23.66 | 23.84 | 624 | -0.36(-1.49%) |
Aug 18, 2010 | 23.99 | 24.42 | 23.94 | 24.20 | 3,285,745 | +0.20(+0.82%) |
Aug 17, 2010 | 24.01 | 24.22 | 23.80 | 24.01 | 2,862,413 | +0.26(+1.08%) |
Aug 16, 2010 | 23.64 | 23.81 | 23.48 | 23.75 | 2,185,632 | -0.07(-0.30%) |
Aug 13, 2010 | 23.82 | 24.03 | 23.75 | 23.82 | 2,354,530 | -0.25(-1.03%) |
Aug 12, 2010 | 23.90 | 24.14 | 23.81 | 24.07 | 3,248,801 | -0.33(-1.34%) |
Aug 11, 2010 | 24.76 | 24.76 | 24.31 | 24.40 | 2,559,025 | -0.84(-3.32%) |
Aug 10, 2010 | 25.24 | 25.31 | 25.02 | 25.24 | 152 | -0.25(-0.98%) |
Aug 09, 2010 | 25.27 | 25.51 | 25.24 | 25.49 | 2,063,331 | +0.34(+1.35%) |
Aug 06, 2010 | 25.15 | 25.35 | 24.82 | 25.15 | 3,749,041 | -0.28(-1.11%) |
Aug 05, 2010 | 24.96 | 25.49 | 24.91 | 25.43 | 3,232,550 | +0.35(+1.41%) |
Aug 04, 2010 | 24.85 | 25.10 | 24.81 | 25.08 | 14,804 | +0.27(+1.08%) |
Aug 03, 2010 | 24.98 | 25.15 | 24.62 | 24.81 | 3,592,502 | -0.09(-0.34%) |