Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.31 | 23.51 | 22.87 | 23.44 | 12,980,954 | -0.09(-0.39%) |
Oct 28, 2010 | 23.63 | 23.82 | 23.34 | 23.54 | 4,372,206 | +0.16(+0.69%) |
Oct 27, 2010 | 23.32 | 23.38 | 23.01 | 23.37 | 5,400,347 | -0.34(-1.45%) |
Oct 25, 2010 | 23.72 | 23.94 | 23.65 | 23.72 | 4,950,317 | +0.12(+0.51%) |
Oct 22, 2010 | 23.51 | 23.71 | 23.36 | 23.60 | 3,288,981 | +0.08(+0.33%) |
Oct 21, 2010 | 23.54 | 23.73 | 23.39 | 23.52 | 3,799,873 | +0.00(+0.00%) |
Oct 20, 2010 | 23.27 | 23.61 | 23.23 | 23.52 | 7,757,905 | +0.33(+1.43%) |
Oct 19, 2010 | 23.46 | 23.46 | 23.11 | 23.19 | 5,574,537 | -0.44(-1.88%) |
Oct 18, 2010 | 23.46 | 23.65 | 23.27 | 23.63 | 5,780,962 | +0.23(+0.96%) |
Oct 15, 2010 | 23.57 | 23.57 | 23.19 | 23.41 | 6,517,293 | -0.01(-0.03%) |
Oct 14, 2010 | 23.43 | 23.46 | 23.26 | 23.42 | 5,025,727 | +0.04(+0.18%) |
Oct 13, 2010 | 23.33 | 23.51 | 23.24 | 23.37 | 8,801,634 | +0.36(+1.56%) |
Oct 12, 2010 | 22.83 | 23.07 | 22.66 | 23.01 | 5,119,371 | +0.11(+0.46%) |
Oct 11, 2010 | 22.96 | 23.04 | 22.63 | 22.91 | 7,287,418 | -0.21(-0.91%) |
Oct 08, 2010 | 23.12 | 23.57 | 23.11 | 23.12 | 10,222,613 | +0.09(+0.40%) |
Oct 07, 2010 | 22.83 | 23.05 | 22.73 | 23.03 | 37,639 | +0.30(+1.33%) |
Oct 06, 2010 | 22.81 | 22.97 | 22.67 | 22.73 | 5,487,844 | -0.06(-0.25%) |
Oct 05, 2010 | 22.37 | 22.83 | 22.37 | 22.78 | 102,890 | +0.54(+2.44%) |
Oct 04, 2010 | 22.47 | 22.54 | 22.12 | 22.24 | 7,218,875 | -0.22(-0.97%) |
Oct 01, 2010 | 22.46 | 22.47 | 22.06 | 22.46 | 9,397,234 | +0.00(+0.01%) |
Sep 30, 2010 | 22.46 | 23.08 | 22.34 | 22.46 | 85,914 | -0.46(-2.01%) |
Sep 29, 2010 | 23.12 | 23.20 | 22.89 | 22.92 | 68,305 | -0.23(-0.97%) |
Sep 28, 2010 | 23.06 | 23.16 | 22.71 | 23.14 | 68,840 | +0.18(+0.77%) |
Sep 27, 2010 | 22.83 | 23.05 | 22.70 | 22.97 | 9,536,923 | +0.26(+1.15%) |
Sep 24, 2010 | 23.41 | 23.46 | 22.52 | 22.70 | 14,663,865 | -0.52(-2.24%) |
Sep 23, 2010 | 23.23 | 23.41 | 23.04 | 23.23 | 5,344,278 | -0.27(-1.14%) |
Sep 22, 2010 | 23.19 | 23.60 | 23.16 | 23.49 | 7,346,332 | +0.38(+1.64%) |
Sep 21, 2010 | 23.39 | 23.44 | 22.95 | 23.11 | 11,338 | -0.07(-0.30%) |
Sep 20, 2010 | 22.94 | 23.22 | 22.80 | 23.18 | 5,174,320 | +0.40(+1.76%) |
Sep 17, 2010 | 22.78 | 23.54 | 22.78 | 22.78 | 12,752,981 | -0.11(-0.49%) |
Sep 15, 2010 | 22.63 | 22.92 | 22.59 | 22.89 | 5,981,359 | +0.27(+1.18%) |
Sep 14, 2010 | 22.94 | 23.00 | 22.62 | 22.63 | 102,140 | -0.37(-1.59%) |
Sep 13, 2010 | 23.11 | 23.32 | 22.99 | 22.99 | 7,523,954 | -0.03(-0.12%) |
Sep 10, 2010 | 22.75 | 23.04 | 22.67 | 23.02 | 8,679,825 | +0.61(+2.73%) |
Sep 09, 2010 | 22.65 | 22.65 | 22.30 | 22.41 | 8,067 | -0.07(-0.31%) |
Sep 08, 2010 | 22.09 | 22.66 | 22.09 | 22.48 | 136,870 | +0.39(+1.78%) |
Sep 07, 2010 | 22.40 | 22.52 | 22.07 | 22.09 | 13,041 | -0.43(-1.91%) |
Sep 03, 2010 | 22.39 | 22.52 | 22.22 | 22.52 | 5,936,367 | +0.32(+1.46%) |
Sep 02, 2010 | 22.05 | 22.28 | 21.98 | 22.19 | 49,991 | +0.13(+0.61%) |
Sep 01, 2010 | 21.99 | 22.48 | 21.92 | 22.06 | 8,373,164 | +0.34(+1.59%) |
Aug 31, 2010 | 21.68 | 21.73 | 21.34 | 21.71 | 135,645 | +0.18(+0.86%) |
Aug 30, 2010 | 21.45 | 21.74 | 21.22 | 21.53 | 5,608,951 | +0.05(+0.22%) |
Aug 27, 2010 | 21.47 | 21.56 | 21.01 | 21.48 | 8,517,542 | +0.17(+0.81%) |
Aug 26, 2010 | 21.31 | 21.41 | 21.06 | 21.31 | 67,304 | +0.12(+0.58%) |
Aug 25, 2010 | 20.93 | 21.20 | 20.85 | 21.19 | 9,535 | +0.16(+0.77%) |
Aug 24, 2010 | 21.07 | 21.18 | 20.94 | 21.02 | 95,296 | -0.32(-1.48%) |
Aug 23, 2010 | 21.65 | 21.81 | 21.33 | 21.34 | 5,590,222 | -0.13(-0.62%) |
Aug 20, 2010 | 21.23 | 21.62 | 21.20 | 21.47 | 8,085,025 | +0.20(+0.96%) |
Aug 19, 2010 | 21.65 | 21.71 | 21.26 | 21.27 | 101,972 | -0.34(-1.56%) |
Aug 18, 2010 | 21.81 | 21.87 | 21.52 | 21.61 | 95,437 | -0.05(-0.23%) |
Aug 17, 2010 | 21.40 | 21.78 | 21.16 | 21.66 | 141,844 | +0.63(+2.98%) |
Aug 16, 2010 | 20.93 | 21.17 | 20.79 | 21.03 | 7,233,564 | -0.01(-0.03%) |
Aug 13, 2010 | 21.04 | 21.55 | 21.00 | 21.04 | 8,602,042 | -0.38(-1.80%) |
Aug 12, 2010 | 20.76 | 21.44 | 20.72 | 21.42 | 9,054,512 | +0.53(+2.55%) |
Aug 11, 2010 | 21.02 | 21.21 | 20.86 | 20.89 | 3,246 | -0.56(-2.61%) |
Aug 10, 2010 | 21.18 | 21.56 | 21.17 | 21.45 | 20,364 | +0.01(+0.03%) |
Aug 09, 2010 | 21.07 | 21.45 | 20.88 | 21.44 | 9,413,770 | +0.32(+1.49%) |
Aug 06, 2010 | 21.13 | 21.69 | 20.98 | 21.13 | 18,332,984 | -0.05(-0.23%) |
Aug 05, 2010 | 20.13 | 21.28 | 20.13 | 21.18 | 24,463,434 | +1.15(+5.73%) |
Aug 04, 2010 | 19.96 | 20.13 | 19.78 | 20.03 | 50,428 | +0.08(+0.42%) |
Aug 03, 2010 | 20.02 | 20.42 | 19.89 | 19.95 | 119,730 | +0.12(+0.60%) |