Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 27.93 | 28.00 | 27.66 | 27.94 | 18,080,748 | -0.09(-0.32%) |
Oct 28, 2010 | 28.40 | 28.44 | 27.86 | 28.03 | 21,806,646 | -0.24(-0.83%) |
Oct 27, 2010 | 28.08 | 28.45 | 28.01 | 28.26 | 24,713,614 | -0.33(-1.17%) |
Oct 25, 2010 | 28.96 | 29.20 | 28.57 | 28.60 | 37,067,664 | -0.15(-0.54%) |
Oct 22, 2010 | 28.66 | 28.85 | 28.54 | 28.75 | 39,529,400 | +0.26(+0.90%) |
Oct 21, 2010 | 28.61 | 28.84 | 28.26 | 28.49 | 36,448,328 | -0.07(-0.24%) |
Oct 20, 2010 | 28.06 | 28.76 | 27.93 | 28.56 | 20,926,792 | +0.59(+2.12%) |
Oct 19, 2010 | 28.16 | 28.35 | 27.76 | 27.97 | 22,356,142 | -0.59(-2.06%) |
Oct 18, 2010 | 28.33 | 28.65 | 28.22 | 28.56 | 27,632,594 | +0.22(+0.79%) |
Oct 15, 2010 | 28.29 | 28.38 | 27.97 | 28.34 | 18,407,046 | +0.21(+0.76%) |
Oct 14, 2010 | 28.10 | 28.28 | 27.95 | 28.12 | 16,909,414 | +0.09(+0.32%) |
Oct 13, 2010 | 27.94 | 28.20 | 27.91 | 28.03 | 21,527,628 | +0.24(+0.87%) |
Oct 12, 2010 | 27.76 | 27.89 | 27.46 | 27.79 | 18,025,016 | -0.08(-0.30%) |
Oct 11, 2010 | 27.83 | 27.97 | 27.75 | 27.87 | 12,746,323 | +0.08(+0.30%) |
Oct 08, 2010 | 27.79 | 27.94 | 27.67 | 27.79 | 18,798,822 | -0.05(-0.17%) |
Oct 07, 2010 | 27.97 | 27.97 | 27.58 | 27.84 | 428 | +0.00(+0.02%) |
Oct 06, 2010 | 27.42 | 27.83 | 27.41 | 27.83 | 23,812,462 | +0.42(+1.55%) |
Oct 05, 2010 | 26.91 | 27.44 | 26.89 | 27.41 | 95,102 | +0.71(+2.67%) |
Oct 04, 2010 | 26.84 | 26.96 | 26.48 | 26.70 | 17,345,086 | -0.28(-1.04%) |
Oct 01, 2010 | 26.98 | 27.08 | 26.73 | 26.98 | 25,941,676 | +0.11(+0.40%) |
Sep 30, 2010 | 26.77 | 27.04 | 26.52 | 26.87 | 108,334 | +0.13(+0.47%) |
Sep 29, 2010 | 26.59 | 26.90 | 26.41 | 26.74 | 12,369 | +0.13(+0.47%) |
Sep 28, 2010 | 26.34 | 26.75 | 26.15 | 26.62 | 56,356 | +0.39(+1.48%) |
Sep 27, 2010 | 26.35 | 26.47 | 26.11 | 26.23 | 12,544,470 | -0.05(-0.18%) |
Sep 24, 2010 | 25.93 | 26.37 | 25.80 | 26.28 | 16,658,227 | +0.53(+2.06%) |
Sep 23, 2010 | 25.74 | 26.10 | 25.64 | 25.74 | 14,702,824 | -0.39(-1.50%) |
Sep 22, 2010 | 26.40 | 26.56 | 26.10 | 26.14 | 13,004,604 | -0.21(-0.81%) |
Sep 21, 2010 | 26.54 | 26.59 | 26.25 | 26.35 | 18,143,246 | -0.14(-0.55%) |
Sep 20, 2010 | 25.90 | 26.65 | 25.79 | 26.49 | 16,791,536 | +0.73(+2.82%) |
Sep 17, 2010 | 25.77 | 25.99 | 25.67 | 25.77 | 18,747,054 | -0.14(-0.52%) |
Sep 15, 2010 | 25.67 | 25.94 | 25.52 | 25.90 | 14,219,471 | +0.09(+0.34%) |
Sep 14, 2010 | 25.71 | 25.98 | 25.58 | 25.81 | 2,144 | -0.00(-0.02%) |
Sep 13, 2010 | 25.77 | 25.95 | 25.63 | 25.82 | 15,445,971 | +0.29(+1.15%) |
Sep 10, 2010 | 25.74 | 25.78 | 25.49 | 25.53 | 11,964,442 | +0.01(+0.04%) |
Sep 09, 2010 | 25.63 | 25.83 | 25.50 | 25.52 | 12,377,941 | +0.19(+0.75%) |
Sep 08, 2010 | 25.09 | 25.55 | 25.09 | 25.32 | 32,199 | +0.31(+1.23%) |
Sep 07, 2010 | 25.47 | 25.54 | 24.98 | 25.02 | 80,785 | -0.65(-2.53%) |
Sep 03, 2010 | 25.48 | 25.75 | 25.47 | 25.66 | 13,385,899 | +0.29(+1.14%) |
Sep 02, 2010 | 25.22 | 25.40 | 25.07 | 25.38 | 29,186 | +0.17(+0.68%) |
Sep 01, 2010 | 25.11 | 25.27 | 24.84 | 25.20 | 18,782,308 | +0.77(+3.17%) |
Aug 31, 2010 | 24.40 | 24.62 | 24.24 | 24.43 | 44,758 | -0.17(-0.68%) |
Aug 30, 2010 | 24.80 | 24.96 | 24.55 | 24.60 | 15,018,678 | -0.31(-1.24%) |
Aug 27, 2010 | 24.91 | 25.12 | 24.29 | 24.91 | 23,217,480 | +0.29(+1.17%) |
Aug 26, 2010 | 24.79 | 25.10 | 24.29 | 24.62 | 4,933 | -0.31(-1.23%) |
Aug 25, 2010 | 24.71 | 25.03 | 24.40 | 24.92 | 227,664 | +0.02(+0.08%) |
Aug 24, 2010 | 24.75 | 25.16 | 24.71 | 24.91 | 12,410 | -0.14(-0.54%) |
Aug 23, 2010 | 25.22 | 25.44 | 24.98 | 25.04 | 24,328,562 | -0.08(-0.33%) |
Aug 20, 2010 | 25.31 | 25.39 | 24.84 | 25.12 | 21,025,062 | -0.38(-1.50%) |
Aug 19, 2010 | 25.69 | 25.76 | 25.32 | 25.51 | 40,938 | -0.33(-1.28%) |
Aug 18, 2010 | 26.04 | 26.08 | 25.60 | 25.84 | 36,736 | -0.21(-0.81%) |
Aug 17, 2010 | 25.82 | 26.22 | 25.61 | 26.05 | 50,978 | +0.44(+1.71%) |
Aug 16, 2010 | 25.55 | 25.63 | 25.32 | 25.61 | 15,406,307 | -0.04(-0.16%) |
Aug 13, 2010 | 25.65 | 25.85 | 25.57 | 25.65 | 13,891,354 | -0.15(-0.60%) |
Aug 12, 2010 | 25.61 | 25.94 | 25.46 | 25.80 | 16,804,498 | -0.07(-0.29%) |
Aug 11, 2010 | 26.09 | 26.11 | 25.73 | 25.88 | 72,902 | -0.48(-1.84%) |
Aug 10, 2010 | 26.36 | 26.70 | 26.26 | 26.36 | 6,863 | -0.35(-1.33%) |
Aug 09, 2010 | 26.69 | 26.84 | 26.62 | 26.72 | 13,678,039 | +0.18(+0.67%) |
Aug 06, 2010 | 26.54 | 26.83 | 26.22 | 26.54 | 21,055,286 | -0.36(-1.33%) |
Aug 05, 2010 | 26.57 | 26.96 | 26.52 | 26.90 | 18,155,770 | +0.13(+0.49%) |
Aug 04, 2010 | 26.83 | 27.05 | 26.60 | 26.77 | 11,827 | -0.07(-0.24%) |
Aug 03, 2010 | 26.51 | 26.99 | 26.48 | 26.84 | 11,454 | +0.01(+0.05%) |