Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.40 | 26.53 | 26.15 | 26.40 | 3,630,473 | -0.06(-0.22%) |
Jul 29, 2010 | 26.39 | 26.68 | 26.20 | 26.46 | 17,293 | +0.17(+0.63%) |
Jul 28, 2010 | 26.87 | 26.87 | 26.25 | 26.29 | 3,163,750 | -0.61(-2.25%) |
Jul 27, 2010 | 26.90 | 27.10 | 26.71 | 26.90 | 25,145 | +0.20(+0.73%) |
Jul 26, 2010 | 26.11 | 26.71 | 26.04 | 26.71 | 5,864,524 | +0.13(+0.48%) |
Jul 23, 2010 | 25.84 | 26.59 | 25.66 | 26.58 | 6,010,662 | +0.17(+0.64%) |
Jul 22, 2010 | 26.19 | 26.52 | 26.06 | 26.41 | 9,163 | +0.47(+1.81%) |
Jul 21, 2010 | 26.58 | 26.74 | 25.76 | 25.94 | 3,956,601 | -0.53(-2.02%) |
Jul 20, 2010 | 26.47 | 26.48 | 25.86 | 26.47 | 5,459,252 | -0.17(-0.62%) |
Jul 19, 2010 | 27.10 | 27.18 | 26.50 | 26.64 | 3,354,424 | -0.28(-1.04%) |
Jul 16, 2010 | 26.92 | 27.41 | 26.79 | 26.92 | 3,888,640 | -0.62(-2.25%) |
Jul 15, 2010 | 27.55 | 27.57 | 27.19 | 27.54 | 7,376,999 | -0.08(-0.29%) |
Jul 14, 2010 | 26.89 | 27.62 | 26.73 | 27.62 | 1,202 | +0.59(+2.18%) |
Jul 13, 2010 | 26.59 | 27.15 | 26.49 | 27.03 | 393 | +0.67(+2.54%) |
Jul 12, 2010 | 26.25 | 26.48 | 26.08 | 26.36 | 3,142,446 | -0.02(-0.06%) |
Jul 09, 2010 | 26.37 | 26.60 | 25.95 | 26.37 | 4,486,293 | +0.29(+1.12%) |
Jul 08, 2010 | 25.82 | 26.12 | 25.56 | 26.08 | 6,434 | +0.47(+1.84%) |
Jul 07, 2010 | 24.97 | 25.62 | 24.97 | 25.61 | 4,915,959 | +0.73(+2.95%) |
Jul 06, 2010 | 24.67 | 25.40 | 24.59 | 24.88 | 13,178 | +0.54(+2.21%) |
Jul 02, 2010 | 24.34 | 24.60 | 23.79 | 24.34 | 4,391,989 | +0.20(+0.84%) |
Jul 01, 2010 | 23.66 | 24.20 | 23.49 | 24.14 | 5,489,370 | +0.50(+2.12%) |
Jun 30, 2010 | 23.50 | 24.01 | 23.47 | 23.63 | 16,470 | +0.18(+0.78%) |
Jun 29, 2010 | 23.67 | 23.67 | 23.24 | 23.45 | 6,184 | -0.39(-1.65%) |
Jun 25, 2010 | 23.85 | 24.20 | 23.72 | 23.85 | 2,879,114 | -0.12(-0.50%) |
Jun 24, 2010 | 24.19 | 24.26 | 23.90 | 23.97 | 2,854,624 | -0.35(-1.45%) |
Jun 23, 2010 | 24.47 | 24.47 | 23.91 | 24.32 | 3,269,884 | -0.18(-0.73%) |
Jun 22, 2010 | 24.99 | 25.31 | 24.44 | 24.50 | 8,915 | -0.52(-2.07%) |
Jun 21, 2010 | 25.78 | 25.79 | 24.87 | 25.01 | 3,666,105 | -0.41(-1.60%) |
Jun 18, 2010 | 25.42 | 25.52 | 25.16 | 25.42 | 3,520,797 | +0.09(+0.35%) |
Jun 17, 2010 | 25.38 | 25.38 | 24.84 | 25.33 | 3,461,865 | +0.12(+0.47%) |
Jun 16, 2010 | 25.32 | 25.45 | 25.07 | 25.21 | 4,499,474 | -0.34(-1.33%) |
Jun 15, 2010 | 24.77 | 25.57 | 24.62 | 25.55 | 17,708 | +0.89(+3.59%) |
Jun 14, 2010 | 24.60 | 24.90 | 24.35 | 24.67 | 4,464,232 | +0.13(+0.52%) |
Jun 11, 2010 | 24.39 | 24.54 | 24.06 | 24.54 | 4,270,349 | -0.11(-0.43%) |
Jun 10, 2010 | 24.40 | 24.67 | 24.38 | 24.64 | 10,709 | +0.48(+1.97%) |
Jun 09, 2010 | 23.81 | 24.71 | 23.78 | 24.17 | 5,441,421 | +0.39(+1.64%) |
Jun 08, 2010 | 23.24 | 23.84 | 22.97 | 23.78 | 20,030 | +0.50(+2.15%) |
Jun 07, 2010 | 23.50 | 23.79 | 23.21 | 23.28 | 8,711,594 | -0.19(-0.81%) |
Jun 04, 2010 | 23.47 | 24.75 | 23.41 | 23.47 | 7,405,189 | -1.77(-7.01%) |
Jun 03, 2010 | 25.02 | 25.32 | 25.02 | 25.24 | 4,275,994 | +0.35(+1.40%) |
Jun 02, 2010 | 24.61 | 24.94 | 24.31 | 24.89 | 8,934 | +0.33(+1.33%) |
Jun 01, 2010 | 24.44 | 25.01 | 24.25 | 24.56 | 5,450,134 | -0.15(-0.60%) |
May 28, 2010 | 24.71 | 25.04 | 24.67 | 24.71 | 3,524,629 | -0.18(-0.72%) |
May 27, 2010 | 24.33 | 24.93 | 24.33 | 24.89 | 5,243,079 | +0.94(+3.93%) |
May 26, 2010 | 24.57 | 24.79 | 23.94 | 23.95 | 9,804,422 | -0.47(-1.91%) |
May 25, 2010 | 24.10 | 24.45 | 23.90 | 24.42 | 5,303 | -0.43(-1.74%) |
May 24, 2010 | 24.92 | 25.06 | 24.64 | 24.85 | 3,872,617 | -0.13(-0.53%) |
May 21, 2010 | 24.32 | 25.03 | 23.96 | 24.98 | 5,550,475 | +0.36(+1.46%) |
May 20, 2010 | 24.61 | 25.01 | 24.53 | 24.62 | 6,648,221 | -0.86(-3.38%) |
May 19, 2010 | 25.52 | 25.64 | 25.11 | 25.48 | 4,036,863 | -0.15(-0.58%) |
May 18, 2010 | 26.36 | 26.56 | 25.48 | 25.63 | 827 | -0.57(-2.17%) |
May 17, 2010 | 25.87 | 26.23 | 25.51 | 26.20 | 6,021,610 | +0.31(+1.20%) |
May 14, 2010 | 25.89 | 26.69 | 25.72 | 25.89 | 7,117,727 | -0.92(-3.42%) |
May 13, 2010 | 27.01 | 27.32 | 26.80 | 26.80 | 3,986,846 | -0.30(-1.10%) |
May 12, 2010 | 26.87 | 27.12 | 26.69 | 27.10 | 3,372,199 | +0.32(+1.20%) |
May 11, 2010 | 26.90 | 27.10 | 26.77 | 26.78 | 1,447 | +0.14(+0.51%) |
May 10, 2010 | 26.57 | 26.69 | 26.16 | 26.64 | 9,595,502 | +1.82(+7.33%) |
May 07, 2010 | 25.76 | 25.76 | 24.62 | 24.82 | 10,155,989 | -0.96(-3.72%) |
May 06, 2010 | 26.55 | 26.67 | 23.96 | 25.78 | 10,799,824 | -1.43(-5.27%) |
May 05, 2010 | 27.09 | 27.43 | 26.57 | 27.21 | 7,922,837 | -0.38(-1.37%) |
May 04, 2010 | 27.77 | 27.86 | 27.35 | 27.59 | 5,585,990 | -0.45(-1.62%) |