Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.52 | 22.73 | 22.43 | 22.61 | 2,713,739 | +0.08(+0.33%) |
Oct 28, 2010 | 22.92 | 23.04 | 22.28 | 22.54 | 3,421,112 | -0.33(-1.46%) |
Oct 27, 2010 | 23.35 | 23.37 | 22.59 | 22.87 | 4,766,046 | -1.18(-4.89%) |
Oct 25, 2010 | 23.98 | 24.19 | 23.88 | 24.05 | 2,453,306 | +0.18(+0.77%) |
Oct 22, 2010 | 23.80 | 23.99 | 23.74 | 23.86 | 1,106,628 | +0.11(+0.46%) |
Oct 21, 2010 | 23.84 | 24.11 | 23.57 | 23.75 | 3,254,684 | -0.21(-0.87%) |
Oct 20, 2010 | 23.63 | 24.00 | 23.58 | 23.96 | 1,720,180 | +0.42(+1.77%) |
Oct 19, 2010 | 23.51 | 23.75 | 23.41 | 23.55 | 2,264,364 | -0.18(-0.77%) |
Oct 18, 2010 | 23.42 | 23.73 | 23.40 | 23.73 | 2,143,757 | +0.31(+1.32%) |
Oct 15, 2010 | 23.36 | 23.48 | 23.25 | 23.42 | 2,868,200 | +0.16(+0.68%) |
Oct 14, 2010 | 23.28 | 23.36 | 23.17 | 23.26 | 1,787,217 | -0.01(-0.04%) |
Oct 13, 2010 | 23.07 | 23.36 | 23.04 | 23.27 | 2,622,283 | +0.28(+1.20%) |
Oct 12, 2010 | 22.60 | 23.05 | 22.54 | 22.99 | 3,675,905 | +0.40(+1.77%) |
Oct 11, 2010 | 22.34 | 22.63 | 22.23 | 22.59 | 3,254,550 | +0.23(+1.04%) |
Oct 08, 2010 | 22.36 | 22.40 | 22.14 | 22.36 | 2,820,403 | +0.10(+0.45%) |
Oct 07, 2010 | 22.38 | 22.44 | 22.07 | 22.26 | 1,957,433 | -0.11(-0.48%) |
Oct 06, 2010 | 22.38 | 22.44 | 22.19 | 22.37 | 2,369,189 | -0.03(-0.15%) |
Oct 05, 2010 | 22.32 | 22.49 | 22.24 | 22.40 | 4,048,264 | +0.23(+1.05%) |
Oct 04, 2010 | 22.30 | 22.54 | 22.10 | 22.17 | 3,145,080 | -0.35(-1.56%) |
Oct 01, 2010 | 22.52 | 22.84 | 22.46 | 22.52 | 2,076,630 | -0.12(-0.53%) |
Sep 30, 2010 | 22.63 | 23.11 | 22.61 | 22.64 | 59,686 | -0.20(-0.86%) |
Sep 29, 2010 | 22.87 | 22.97 | 22.76 | 22.84 | 1,621,159 | -0.13(-0.54%) |
Sep 28, 2010 | 22.87 | 22.99 | 22.60 | 22.96 | 17,264 | +0.10(+0.44%) |
Sep 27, 2010 | 23.02 | 23.03 | 22.84 | 22.86 | 1,452,262 | -0.12(-0.51%) |
Sep 24, 2010 | 22.73 | 22.98 | 22.67 | 22.98 | 2,443,289 | +0.38(+1.70%) |
Sep 23, 2010 | 22.59 | 22.92 | 22.58 | 22.59 | 1,700,750 | -0.20(-0.88%) |
Sep 22, 2010 | 22.90 | 22.97 | 22.72 | 22.79 | 2,140,307 | -0.06(-0.26%) |
Sep 21, 2010 | 23.07 | 23.12 | 22.74 | 22.85 | 2,607,236 | -0.21(-0.90%) |
Sep 20, 2010 | 22.88 | 23.12 | 22.86 | 23.06 | 2,927,711 | +0.20(+0.88%) |
Sep 17, 2010 | 22.86 | 23.05 | 22.86 | 22.86 | 3,199,666 | -0.08(-0.33%) |
Sep 15, 2010 | 22.86 | 23.09 | 22.86 | 22.94 | 2,482,625 | -0.01(-0.04%) |
Sep 14, 2010 | 23.04 | 23.19 | 22.93 | 22.94 | 2,202,088 | -0.10(-0.43%) |
Sep 13, 2010 | 22.96 | 23.16 | 22.88 | 23.05 | 3,782,609 | +0.25(+1.10%) |
Sep 10, 2010 | 22.86 | 22.90 | 22.75 | 22.80 | 2,472,362 | -0.03(-0.15%) |
Sep 09, 2010 | 22.91 | 23.00 | 22.70 | 22.83 | 3,044 | +0.04(+0.18%) |
Sep 08, 2010 | 22.59 | 22.95 | 22.58 | 22.79 | 2,587,976 | +0.11(+0.48%) |
Sep 07, 2010 | 22.98 | 23.01 | 22.68 | 22.68 | 794 | -0.22(-0.98%) |
Sep 03, 2010 | 22.78 | 22.98 | 22.72 | 22.90 | 2,508,433 | +0.21(+0.92%) |
Sep 02, 2010 | 21.98 | 22.70 | 21.96 | 22.70 | 420 | +0.67(+3.06%) |
Sep 01, 2010 | 22.35 | 22.35 | 21.90 | 22.02 | 3,498,040 | +0.70(+3.28%) |
Aug 31, 2010 | 21.52 | 21.98 | 21.30 | 21.32 | 36,379 | -0.52(-2.36%) |
Aug 30, 2010 | 22.05 | 22.06 | 21.70 | 21.84 | 5,166,825 | +0.42(+1.94%) |
Aug 27, 2010 | 22.15 | 22.17 | 21.37 | 21.42 | 5,180,577 | +0.05(+0.23%) |
Aug 26, 2010 | 21.51 | 21.59 | 21.26 | 21.37 | 3,608,310 | +0.00(+0.00%) |
Aug 25, 2010 | 21.39 | 21.48 | 21.28 | 21.37 | 7,661 | -0.14(-0.66%) |
Aug 24, 2010 | 21.70 | 21.70 | 21.38 | 21.51 | 530 | -0.35(-1.60%) |
Aug 23, 2010 | 22.07 | 22.22 | 21.75 | 21.86 | 2,775,732 | -0.20(-0.91%) |
Aug 20, 2010 | 21.95 | 22.12 | 21.89 | 22.06 | 2,589,992 | +0.05(+0.23%) |
Aug 19, 2010 | 22.33 | 22.33 | 21.86 | 22.01 | 530 | -0.32(-1.45%) |
Aug 18, 2010 | 22.30 | 22.42 | 22.16 | 22.34 | 4,689,365 | -0.02(-0.07%) |
Aug 17, 2010 | 22.08 | 22.45 | 22.02 | 22.35 | 2,298 | +0.42(+1.90%) |
Aug 16, 2010 | 21.98 | 22.19 | 21.86 | 21.94 | 13,418,335 | -0.13(-0.60%) |
Aug 13, 2010 | 22.07 | 22.15 | 21.85 | 22.07 | 13,895,242 | +0.11(+0.49%) |
Aug 12, 2010 | 21.80 | 22.10 | 21.50 | 21.96 | 10,852,191 | +0.01(+0.04%) |
Aug 11, 2010 | 22.28 | 22.33 | 21.95 | 21.95 | 425 | -0.62(-2.73%) |
Aug 10, 2010 | 23.06 | 23.19 | 22.57 | 22.57 | 10,942,779 | -0.65(-2.80%) |
Aug 09, 2010 | 23.16 | 23.33 | 22.96 | 23.22 | 5,908,800 | +0.15(+0.65%) |
Aug 06, 2010 | 23.07 | 23.10 | 22.88 | 23.07 | 7,505,794 | +0.03(+0.14%) |
Aug 05, 2010 | 22.87 | 23.17 | 22.71 | 23.04 | 9,173,728 | +0.13(+0.58%) |
Aug 04, 2010 | 23.32 | 23.32 | 22.70 | 22.90 | 36,489,776 | -1.07(-4.48%) |
Aug 03, 2010 | 23.94 | 24.15 | 23.90 | 23.98 | 362,434 | +0.06(+0.24%) |