Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.60 | 23.75 | 23.12 | 23.60 | 5,782,643 | -0.21(-0.88%) |
Jul 29, 2010 | 23.81 | 23.95 | 23.40 | 23.81 | 3,307,863 | +0.09(+0.38%) |
Jul 28, 2010 | 23.72 | 23.80 | 23.55 | 23.72 | 553 | -0.01(-0.03%) |
Jul 27, 2010 | 23.73 | 23.88 | 23.61 | 23.73 | 13,940 | +0.01(+0.03%) |
Jul 26, 2010 | 23.43 | 23.74 | 23.36 | 23.72 | 2,932,595 | +0.37(+1.58%) |
Jul 23, 2010 | 23.19 | 23.38 | 23.07 | 23.35 | 3,053,731 | +0.17(+0.72%) |
Jul 22, 2010 | 22.76 | 23.21 | 22.76 | 23.19 | 63,430 | +0.51(+2.27%) |
Jul 21, 2010 | 22.80 | 22.91 | 22.59 | 22.67 | 5,731,743 | -0.05(-0.21%) |
Jul 20, 2010 | 22.72 | 22.73 | 22.23 | 22.72 | 3,617,621 | +0.15(+0.65%) |
Jul 19, 2010 | 22.60 | 22.70 | 22.43 | 22.57 | 2,808,863 | +0.02(+0.09%) |
Jul 16, 2010 | 22.55 | 23.03 | 22.48 | 22.55 | 3,738,562 | -0.41(-1.79%) |
Jul 15, 2010 | 23.02 | 23.11 | 22.74 | 22.96 | 3,249,126 | -0.02(-0.09%) |
Jul 14, 2010 | 22.97 | 23.01 | 22.72 | 22.98 | 24,652 | -0.06(-0.27%) |
Jul 13, 2010 | 22.96 | 23.12 | 22.85 | 23.05 | 165 | +0.29(+1.25%) |
Jul 12, 2010 | 22.78 | 22.89 | 22.67 | 22.76 | 2,995,534 | -0.03(-0.12%) |
Jul 09, 2010 | 22.79 | 24.94 | 22.53 | 22.79 | 3,398,674 | -0.07(-0.30%) |
Jul 08, 2010 | 22.80 | 22.90 | 22.62 | 22.86 | 19,587 | +0.28(+1.23%) |
Jul 07, 2010 | 22.05 | 22.60 | 21.94 | 22.58 | 22,387 | +0.52(+2.36%) |
Jul 06, 2010 | 22.25 | 22.35 | 21.90 | 22.06 | 39,262 | -0.06(-0.25%) |
Jul 02, 2010 | 22.12 | 22.29 | 21.99 | 22.12 | 6,234,517 | +0.11(+0.51%) |
Jul 01, 2010 | 21.73 | 22.13 | 21.71 | 22.00 | 7,980,422 | +0.25(+1.15%) |
Jun 30, 2010 | 21.89 | 22.10 | 21.71 | 21.75 | 37,677 | -0.12(-0.54%) |
Jun 29, 2010 | 22.19 | 22.24 | 21.74 | 21.87 | 17,336 | -0.48(-2.15%) |
Jun 25, 2010 | 22.35 | 22.51 | 22.19 | 22.35 | 12,511,200 | +0.01(+0.03%) |
Jun 24, 2010 | 22.64 | 22.77 | 22.30 | 22.35 | 38,627 | -0.37(-1.62%) |
Jun 23, 2010 | 23.04 | 23.09 | 22.60 | 22.71 | 1,282 | -0.26(-1.12%) |
Jun 22, 2010 | 23.30 | 23.49 | 22.94 | 22.97 | 3,886 | -0.35(-1.52%) |
Jun 21, 2010 | 23.48 | 23.72 | 23.20 | 23.33 | 3,685,714 | +0.01(+0.06%) |
Jun 18, 2010 | 23.31 | 23.51 | 23.24 | 23.31 | 5,844,751 | -0.13(-0.53%) |
Jun 17, 2010 | 23.40 | 23.47 | 23.25 | 23.44 | 3,296,080 | +0.05(+0.21%) |
Jun 16, 2010 | 23.26 | 23.45 | 23.23 | 23.39 | 3,240,172 | +0.02(+0.09%) |
Jun 15, 2010 | 23.09 | 23.37 | 22.92 | 23.37 | 12,174 | +0.54(+2.38%) |
Jun 14, 2010 | 22.94 | 23.14 | 22.78 | 22.83 | 4,184,531 | +0.04(+0.18%) |
Jun 11, 2010 | 22.69 | 22.78 | 22.49 | 22.78 | 3,240,360 | -0.04(-0.18%) |
Jun 10, 2010 | 22.46 | 22.83 | 22.41 | 22.83 | 11,510 | +0.60(+2.72%) |
Jun 09, 2010 | 22.23 | 22.43 | 22.15 | 22.22 | 5,363,540 | +0.08(+0.35%) |
Jun 08, 2010 | 21.82 | 22.18 | 21.72 | 22.14 | 29,239 | +0.33(+1.53%) |
Jun 07, 2010 | 21.98 | 22.05 | 21.77 | 21.81 | 4,554,543 | -0.13(-0.60%) |
Jun 04, 2010 | 21.94 | 22.47 | 21.87 | 21.94 | 6,162,685 | -0.83(-3.63%) |
Jun 03, 2010 | 22.77 | 22.85 | 22.57 | 22.77 | 143 | +0.05(+0.21%) |
Jun 02, 2010 | 22.28 | 22.72 | 22.23 | 22.72 | 30,594 | +0.49(+2.22%) |
Jun 01, 2010 | 22.49 | 22.74 | 22.19 | 22.23 | 4,809,222 | -0.38(-1.66%) |
May 28, 2010 | 22.60 | 22.83 | 22.46 | 22.60 | 4,631,771 | -0.12(-0.52%) |
May 27, 2010 | 22.64 | 22.72 | 22.43 | 22.72 | 3,843,071 | +0.54(+2.43%) |
May 26, 2010 | 22.18 | 22.53 | 22.13 | 22.18 | 5,860,756 | +0.12(+0.56%) |
May 25, 2010 | 21.63 | 22.08 | 21.42 | 22.06 | 18,309 | +0.01(+0.06%) |
May 24, 2010 | 22.25 | 22.31 | 22.01 | 22.04 | 3,065,279 | -0.26(-1.17%) |
May 21, 2010 | 21.87 | 22.35 | 21.67 | 22.31 | 5,383,485 | +0.16(+0.71%) |
May 20, 2010 | 22.26 | 22.52 | 22.15 | 22.15 | 6,922,047 | -0.78(-3.39%) |
May 19, 2010 | 23.12 | 23.19 | 22.79 | 22.93 | 5,158,026 | -0.31(-1.33%) |
May 18, 2010 | 23.42 | 23.65 | 23.21 | 23.24 | 6,232 | +0.01(+0.03%) |
May 17, 2010 | 23.17 | 23.34 | 22.90 | 23.23 | 4,240,902 | +0.19(+0.81%) |
May 14, 2010 | 23.04 | 23.48 | 22.90 | 23.04 | 4,678,100 | -0.41(-1.73%) |
May 13, 2010 | 23.65 | 23.68 | 23.41 | 23.45 | 3,318,873 | -0.20(-0.84%) |
May 12, 2010 | 23.40 | 23.77 | 23.35 | 23.65 | 4,289,710 | +0.27(+1.15%) |
May 11, 2010 | 23.42 | 23.61 | 23.31 | 23.38 | 1,172 | -0.01(-0.06%) |
May 10, 2010 | 23.25 | 23.39 | 23.22 | 23.39 | 4,514,117 | +0.77(+3.41%) |
May 07, 2010 | 22.72 | 22.86 | 22.18 | 22.62 | 7,170,152 | -0.18(-0.79%) |
May 06, 2010 | 22.82 | 23.55 | 21.72 | 22.80 | 1,960 | -0.57(-2.44%) |
May 05, 2010 | 23.47 | 23.52 | 23.27 | 23.37 | 3,134,680 | -0.17(-0.73%) |
May 04, 2010 | 23.97 | 23.99 | 23.40 | 23.55 | 3,214,435 | -0.61(-2.51%) |