Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 23.96 | 24.10 | 23.95 | 24.06 | 3,881,588 | +0.08(+0.32%) |
Oct 28, 2010 | 23.89 | 24.04 | 23.74 | 23.98 | 4,176,399 | +0.17(+0.73%) |
Oct 27, 2010 | 23.85 | 23.86 | 23.60 | 23.81 | 4,199,124 | -0.21(-0.88%) |
Oct 25, 2010 | 23.93 | 24.15 | 23.90 | 24.02 | 5,610,921 | +0.13(+0.54%) |
Oct 22, 2010 | 23.78 | 23.95 | 23.77 | 23.89 | 3,740,491 | +0.12(+0.48%) |
Oct 21, 2010 | 23.67 | 24.02 | 23.67 | 23.77 | 6,322,984 | -0.03(-0.13%) |
Oct 20, 2010 | 23.81 | 24.01 | 23.78 | 23.81 | 4,401,746 | +0.04(+0.16%) |
Oct 19, 2010 | 23.82 | 23.93 | 23.63 | 23.77 | 5,994,352 | -0.19(-0.80%) |
Oct 18, 2010 | 23.87 | 23.98 | 23.74 | 23.96 | 5,083,319 | +0.08(+0.35%) |
Oct 15, 2010 | 23.95 | 23.98 | 23.76 | 23.88 | 5,420,092 | +0.02(+0.08%) |
Oct 14, 2010 | 23.94 | 24.04 | 23.72 | 23.86 | 6,067,762 | -0.15(-0.61%) |
Oct 13, 2010 | 23.70 | 24.03 | 23.70 | 24.01 | 8,925,058 | +0.40(+1.68%) |
Oct 12, 2010 | 23.44 | 23.67 | 23.36 | 23.61 | 6,513,271 | +0.18(+0.77%) |
Oct 11, 2010 | 23.75 | 23.81 | 23.35 | 23.43 | 7,581,448 | -0.26(-1.08%) |
Oct 08, 2010 | 23.69 | 23.86 | 23.47 | 23.69 | 7,838,238 | -0.13(-0.54%) |
Oct 07, 2010 | 23.95 | 23.97 | 23.74 | 23.81 | 4,798,314 | -0.08(-0.32%) |
Oct 06, 2010 | 23.69 | 23.89 | 23.61 | 23.89 | 7,419,325 | +0.23(+0.97%) |
Oct 05, 2010 | 23.70 | 23.77 | 23.60 | 23.66 | 4,099 | +0.15(+0.62%) |
Oct 04, 2010 | 23.41 | 23.63 | 23.35 | 23.51 | 5,006,981 | +0.03(+0.11%) |
Oct 01, 2010 | 23.49 | 23.49 | 23.21 | 23.49 | 5,647,028 | +0.26(+1.11%) |
Sep 30, 2010 | 23.23 | 23.65 | 23.06 | 23.23 | 8,537,681 | -0.21(-0.89%) |
Sep 29, 2010 | 23.47 | 23.52 | 23.26 | 23.44 | 1,352 | -0.06(-0.24%) |
Sep 28, 2010 | 23.40 | 23.50 | 23.08 | 23.49 | 2,576 | +0.14(+0.60%) |
Sep 27, 2010 | 23.55 | 23.67 | 23.25 | 23.35 | 10,207,556 | -0.32(-1.34%) |
Sep 24, 2010 | 23.20 | 23.75 | 23.20 | 23.67 | 11,678,397 | +0.70(+3.04%) |
Sep 23, 2010 | 22.97 | 23.79 | 22.95 | 22.97 | 5,937,700 | -0.31(-1.34%) |
Sep 22, 2010 | 23.06 | 23.61 | 22.86 | 23.28 | 13,754,039 | +0.61(+2.69%) |
Sep 21, 2010 | 22.89 | 22.96 | 22.58 | 22.67 | 15,592,461 | -0.32(-1.38%) |
Sep 20, 2010 | 23.09 | 23.20 | 22.95 | 22.99 | 11,689,295 | +0.00(+0.00%) |
Sep 17, 2010 | 22.99 | 23.45 | 22.99 | 22.99 | 13,325,743 | -0.29(-1.23%) |
Sep 15, 2010 | 23.21 | 23.36 | 23.09 | 23.28 | 4,835,602 | +0.10(+0.41%) |
Sep 14, 2010 | 23.30 | 23.30 | 23.08 | 23.18 | 5,958,132 | -0.11(-0.46%) |
Sep 13, 2010 | 23.71 | 23.71 | 23.08 | 23.29 | 6,299,186 | -0.35(-1.48%) |
Sep 10, 2010 | 23.10 | 23.65 | 23.10 | 23.64 | 7,412,686 | +0.34(+1.47%) |
Sep 09, 2010 | 23.22 | 23.35 | 23.13 | 23.30 | 5,104,171 | +0.20(+0.85%) |
Sep 08, 2010 | 22.91 | 23.18 | 22.91 | 23.10 | 5,597,050 | +0.25(+1.08%) |
Sep 07, 2010 | 22.88 | 22.99 | 22.78 | 22.85 | 1,730 | -0.07(-0.31%) |
Sep 03, 2010 | 23.09 | 23.09 | 22.77 | 22.92 | 7,492,155 | -0.07(-0.30%) |
Sep 02, 2010 | 22.96 | 23.08 | 22.88 | 22.99 | 2,518 | +0.07(+0.30%) |
Sep 01, 2010 | 23.14 | 23.20 | 22.88 | 22.92 | 7,513,803 | -0.04(-0.19%) |
Aug 31, 2010 | 22.95 | 23.01 | 22.59 | 22.97 | 28,683 | +0.22(+0.95%) |
Aug 30, 2010 | 22.81 | 23.01 | 22.67 | 22.75 | 6,464,778 | -0.13(-0.58%) |
Aug 27, 2010 | 22.88 | 22.90 | 22.45 | 22.88 | 7,720,553 | +0.60(+2.67%) |
Aug 26, 2010 | 22.29 | 22.51 | 22.21 | 22.29 | 471 | -0.12(-0.53%) |
Aug 25, 2010 | 22.44 | 22.61 | 22.37 | 22.41 | 6,519,459 | -0.17(-0.73%) |
Aug 24, 2010 | 22.38 | 22.69 | 22.35 | 22.57 | 1,549 | +0.06(+0.28%) |
Aug 23, 2010 | 22.36 | 22.64 | 22.27 | 22.51 | 9,508,312 | +0.17(+0.77%) |
Aug 20, 2010 | 22.17 | 22.38 | 22.17 | 22.34 | 5,899,603 | +0.01(+0.03%) |
Aug 19, 2010 | 22.34 | 22.43 | 22.19 | 22.33 | 1,392 | -0.18(-0.79%) |
Aug 18, 2010 | 22.53 | 22.59 | 22.34 | 22.51 | 7,138,591 | +0.02(+0.08%) |
Aug 17, 2010 | 22.43 | 22.59 | 22.21 | 22.49 | 7,429,114 | +0.15(+0.65%) |
Aug 16, 2010 | 22.10 | 22.35 | 21.93 | 22.34 | 9,464,436 | +0.18(+0.83%) |
Aug 13, 2010 | 22.16 | 22.36 | 21.77 | 22.16 | 11,177,106 | +0.27(+1.25%) |
Aug 12, 2010 | 21.36 | 21.89 | 21.30 | 21.89 | 14,338,201 | +0.39(+1.83%) |
Aug 11, 2010 | 21.43 | 21.60 | 21.28 | 21.49 | 2,529 | -0.11(-0.50%) |
Aug 10, 2010 | 21.24 | 21.71 | 21.24 | 21.60 | 7,894,917 | +0.18(+0.83%) |
Aug 09, 2010 | 21.37 | 21.53 | 21.31 | 21.42 | 7,127,448 | +0.08(+0.39%) |
Aug 06, 2010 | 21.34 | 21.44 | 21.05 | 21.34 | 12,086,464 | -0.18(-0.83%) |
Aug 05, 2010 | 21.94 | 21.94 | 21.31 | 21.52 | 15,849,182 | -0.49(-2.22%) |
Aug 04, 2010 | 21.61 | 22.06 | 21.61 | 22.01 | 6,035,254 | +0.41(+1.88%) |
Aug 03, 2010 | 21.88 | 21.88 | 21.59 | 21.60 | 7,219,148 | -0.24(-1.08%) |