Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.64 | 27.81 | 26.95 | 27.64 | 7,553,332 | +0.12(+0.43%) |
Jul 29, 2010 | 27.86 | 28.06 | 27.38 | 27.52 | 8,544,642 | -0.13(-0.48%) |
Jul 28, 2010 | 27.65 | 27.73 | 27.20 | 27.65 | 1,091 | +0.03(+0.11%) |
Jul 27, 2010 | 27.63 | 28.13 | 27.53 | 27.63 | 1,728 | -0.31(-1.10%) |
Jul 26, 2010 | 27.60 | 28.31 | 27.36 | 27.93 | 11,659,578 | +0.58(+2.11%) |
Jul 23, 2010 | 26.90 | 27.51 | 26.86 | 27.36 | 11,871,126 | +0.56(+2.07%) |
Jul 22, 2010 | 26.46 | 27.33 | 26.11 | 26.80 | 810 | +1.21(+4.75%) |
Jul 21, 2010 | 26.16 | 26.16 | 25.28 | 25.59 | 10,863,191 | -0.19(-0.73%) |
Jul 20, 2010 | 25.77 | 25.79 | 24.74 | 25.77 | 13,734,562 | +0.47(+1.84%) |
Jul 19, 2010 | 25.61 | 25.64 | 24.99 | 25.31 | 11,786,039 | -0.16(-0.64%) |
Jul 16, 2010 | 25.47 | 26.62 | 25.34 | 25.47 | 17,057,412 | -1.14(-4.30%) |
Jul 15, 2010 | 26.89 | 26.93 | 26.40 | 26.61 | 9,375,679 | -0.26(-0.95%) |
Jul 14, 2010 | 26.67 | 27.03 | 26.44 | 26.87 | 6,976,773 | +0.06(+0.21%) |
Jul 13, 2010 | 27.26 | 27.43 | 26.54 | 26.81 | 270 | -0.09(-0.34%) |
Jul 12, 2010 | 26.38 | 26.99 | 26.29 | 26.91 | 10,456,111 | +0.36(+1.37%) |
Jul 09, 2010 | 26.54 | 26.69 | 26.24 | 26.54 | 8,690,059 | +0.30(+1.16%) |
Jul 08, 2010 | 26.18 | 26.53 | 25.95 | 26.24 | 270 | +0.24(+0.93%) |
Jul 07, 2010 | 25.06 | 26.03 | 24.85 | 26.00 | 14,589,347 | +1.04(+4.17%) |
Jul 06, 2010 | 25.90 | 25.90 | 24.77 | 24.96 | 4,109 | -0.35(-1.37%) |
Jul 02, 2010 | 25.31 | 26.11 | 25.16 | 25.31 | 13,180,743 | -0.40(-1.56%) |
Jul 01, 2010 | 25.71 | 26.05 | 25.11 | 25.71 | 16,796,284 | -0.02(-0.09%) |
Jun 30, 2010 | 25.97 | 26.33 | 25.67 | 25.73 | 1,747 | -0.23(-0.88%) |
Jun 29, 2010 | 26.57 | 26.57 | 25.72 | 25.96 | 13,821,653 | -0.96(-3.56%) |
Jun 25, 2010 | 26.92 | 27.06 | 26.54 | 26.92 | 16,701,617 | +0.26(+0.96%) |
Jun 24, 2010 | 27.26 | 27.26 | 26.56 | 26.66 | 11,178,106 | -0.71(-2.61%) |
Jun 23, 2010 | 27.42 | 27.48 | 26.80 | 27.38 | 12,194,275 | +0.05(+0.18%) |
Jun 22, 2010 | 28.41 | 28.45 | 27.26 | 27.33 | 11,152,928 | -1.11(-3.90%) |
Jun 21, 2010 | 28.60 | 29.00 | 28.27 | 28.44 | 10,268,294 | +0.17(+0.60%) |
Jun 18, 2010 | 28.27 | 28.32 | 28.06 | 28.27 | 10,986,764 | +0.06(+0.20%) |
Jun 17, 2010 | 28.08 | 28.27 | 27.54 | 28.21 | 12,119,727 | +0.41(+1.46%) |
Jun 16, 2010 | 27.62 | 28.31 | 27.62 | 27.81 | 13,840,655 | -0.01(-0.04%) |
Jun 15, 2010 | 27.23 | 27.84 | 27.12 | 27.82 | 8,296,697 | +0.89(+3.31%) |
Jun 14, 2010 | 27.50 | 27.58 | 26.87 | 26.93 | 9,052,200 | -0.30(-1.10%) |
Jun 11, 2010 | 26.68 | 27.27 | 26.51 | 27.23 | 7,394,805 | +0.32(+1.18%) |
Jun 10, 2010 | 26.11 | 26.95 | 26.11 | 26.91 | 270 | +1.23(+4.77%) |
Jun 09, 2010 | 25.88 | 26.63 | 25.58 | 25.68 | 12,585,784 | +0.02(+0.07%) |
Jun 08, 2010 | 25.30 | 25.71 | 25.16 | 25.66 | 13,732,106 | +0.46(+1.81%) |
Jun 07, 2010 | 25.89 | 25.89 | 25.16 | 25.21 | 10,281,031 | -0.46(-1.77%) |
Jun 04, 2010 | 25.66 | 26.59 | 25.54 | 25.66 | 16,342,845 | -1.44(-5.31%) |
Jun 03, 2010 | 27.01 | 27.45 | 26.84 | 27.10 | 10,686,226 | +0.24(+0.88%) |
Jun 02, 2010 | 26.04 | 26.90 | 26.03 | 26.87 | 69,029 | +0.84(+3.23%) |
Jun 01, 2010 | 26.12 | 26.80 | 26.01 | 26.03 | 22,755,404 | -0.41(-1.57%) |
May 28, 2010 | 26.44 | 26.70 | 26.12 | 26.44 | 10,949,156 | -0.04(-0.17%) |
May 27, 2010 | 25.99 | 26.49 | 25.99 | 26.49 | 13,711,474 | +0.53(+2.04%) |
May 26, 2010 | 25.62 | 26.40 | 25.42 | 25.96 | 270 | +0.70(+2.75%) |
May 25, 2010 | 24.74 | 25.27 | 24.74 | 25.26 | 16,445,093 | -0.28(-1.10%) |
May 24, 2010 | 25.57 | 26.03 | 25.44 | 25.54 | 10,534,180 | -0.15(-0.60%) |
May 21, 2010 | 24.31 | 25.91 | 24.31 | 25.69 | 18,433,792 | +0.67(+2.66%) |
May 20, 2010 | 25.09 | 25.60 | 24.96 | 25.03 | 16,744,440 | -1.34(-5.09%) |
May 19, 2010 | 26.72 | 27.10 | 25.87 | 26.37 | 15,210,992 | -0.50(-1.86%) |
May 18, 2010 | 27.38 | 27.63 | 26.70 | 26.87 | 10,174 | -0.50(-1.83%) |
May 17, 2010 | 27.47 | 27.65 | 26.66 | 27.37 | 10,705,388 | +0.04(+0.16%) |
May 14, 2010 | 27.33 | 27.71 | 27.09 | 27.33 | 9,178,067 | -0.61(-2.18%) |
May 13, 2010 | 28.24 | 28.29 | 27.86 | 27.93 | 6,239,466 | -0.33(-1.16%) |
May 12, 2010 | 27.75 | 28.38 | 27.61 | 28.26 | 8,912,035 | +0.71(+2.58%) |
May 11, 2010 | 27.72 | 27.90 | 27.47 | 27.55 | 271 | -0.06(-0.20%) |
May 10, 2010 | 27.34 | 27.64 | 27.08 | 27.61 | 16,147,214 | +1.43(+5.45%) |
May 07, 2010 | 26.50 | 26.87 | 25.71 | 26.18 | 17,170,206 | -0.41(-1.52%) |
May 06, 2010 | 26.59 | 27.45 | 24.91 | 26.59 | 271 | -0.59(-2.17%) |
May 05, 2010 | 27.40 | 27.84 | 27.16 | 27.18 | 9,017,926 | -0.48(-1.72%) |
May 04, 2010 | 28.16 | 28.16 | 27.38 | 27.65 | 3,640 | -0.84(-2.94%) |