Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.61 | 22.71 | 22.23 | 22.61 | 9,526,265 | +0.09(+0.39%) |
Jul 29, 2010 | 22.67 | 22.82 | 22.41 | 22.52 | 7,471 | -0.02(-0.07%) |
Jul 28, 2010 | 22.81 | 22.88 | 22.50 | 22.54 | 12,166,075 | -0.31(-1.35%) |
Jul 27, 2010 | 22.87 | 22.93 | 22.75 | 22.85 | 7,866,311 | +0.02(+0.10%) |
Jul 26, 2010 | 22.60 | 22.86 | 22.52 | 22.82 | 12,965,760 | +0.32(+1.44%) |
Jul 23, 2010 | 22.50 | 22.56 | 22.29 | 22.50 | 11,195,560 | -0.01(-0.04%) |
Jul 22, 2010 | 22.59 | 22.74 | 22.42 | 22.51 | 12,990 | +0.14(+0.64%) |
Jul 21, 2010 | 22.73 | 22.80 | 22.32 | 22.37 | 18,123,356 | -0.37(-1.64%) |
Jul 20, 2010 | 22.54 | 22.75 | 22.41 | 22.74 | 6,353 | -0.06(-0.28%) |
Jul 19, 2010 | 22.79 | 22.89 | 22.70 | 22.80 | 6,812,774 | +0.10(+0.45%) |
Jul 16, 2010 | 22.70 | 23.21 | 22.67 | 22.70 | 12,370,111 | -0.40(-1.71%) |
Jul 15, 2010 | 23.10 | 23.24 | 22.96 | 23.09 | 5,811,229 | -0.02(-0.07%) |
Jul 14, 2010 | 23.04 | 23.16 | 22.92 | 23.11 | 7,528,466 | +0.00(+0.00%) |
Jul 13, 2010 | 23.07 | 23.25 | 23.07 | 23.11 | 10,156 | +0.17(+0.76%) |
Jul 12, 2010 | 22.93 | 23.01 | 22.85 | 22.94 | 6,350,667 | -0.04(-0.17%) |
Jul 09, 2010 | 22.98 | 22.98 | 22.86 | 22.98 | 5,384,635 | +0.06(+0.24%) |
Jul 08, 2010 | 22.81 | 22.98 | 22.76 | 22.92 | 1,589 | +0.19(+0.84%) |
Jul 07, 2010 | 22.32 | 22.75 | 22.21 | 22.73 | 11,112,132 | +0.44(+1.95%) |
Jul 06, 2010 | 22.33 | 22.46 | 22.11 | 22.29 | 14,741,006 | +0.11(+0.50%) |
Jul 02, 2010 | 22.18 | 22.33 | 22.06 | 22.18 | 12,765,966 | +0.06(+0.25%) |
Jul 01, 2010 | 22.28 | 22.28 | 21.76 | 22.13 | 29,498,668 | -0.19(-0.85%) |
Jun 30, 2010 | 22.39 | 22.60 | 22.27 | 22.32 | 12,007,771 | -0.18(-0.81%) |
Jun 29, 2010 | 22.68 | 22.73 | 22.37 | 22.50 | 19,049,750 | -0.46(-2.00%) |
Jun 25, 2010 | 22.96 | 23.08 | 22.78 | 22.96 | 10,663,211 | +0.10(+0.45%) |
Jun 24, 2010 | 22.92 | 23.05 | 22.82 | 22.86 | 12,877,823 | -0.17(-0.72%) |
Jun 23, 2010 | 23.13 | 23.17 | 22.90 | 23.02 | 8,125,904 | -0.09(-0.41%) |
Jun 22, 2010 | 23.37 | 23.54 | 23.09 | 23.12 | 9,130,763 | -0.23(-0.98%) |
Jun 21, 2010 | 23.63 | 23.69 | 23.23 | 23.35 | 9,424,169 | -0.04(-0.17%) |
Jun 18, 2010 | 23.39 | 23.55 | 23.34 | 23.39 | 8,797,763 | -0.01(-0.03%) |
Jun 17, 2010 | 23.40 | 23.40 | 23.16 | 23.39 | 7,289,622 | +0.03(+0.13%) |
Jun 16, 2010 | 23.20 | 23.39 | 23.15 | 23.36 | 7,118,639 | +0.09(+0.37%) |
Jun 15, 2010 | 22.99 | 23.29 | 22.99 | 23.28 | 6,281,707 | +0.39(+1.71%) |
Jun 14, 2010 | 22.91 | 23.09 | 22.88 | 22.88 | 8,190,293 | +0.04(+0.17%) |
Jun 11, 2010 | 22.59 | 22.88 | 22.59 | 22.84 | 8,989,088 | +0.19(+0.83%) |
Jun 10, 2010 | 22.44 | 22.71 | 22.44 | 22.66 | 8,894,245 | +0.42(+1.90%) |
Jun 09, 2010 | 22.37 | 22.49 | 22.15 | 22.23 | 10,758,824 | -0.10(-0.46%) |
Jun 08, 2010 | 22.29 | 22.37 | 22.06 | 22.34 | 13,493,456 | +0.05(+0.25%) |
Jun 07, 2010 | 22.34 | 22.56 | 22.28 | 22.28 | 12,099,199 | -0.03(-0.14%) |
Jun 04, 2010 | 22.31 | 22.70 | 22.23 | 22.31 | 14,085,334 | -0.67(-2.93%) |
Jun 03, 2010 | 22.85 | 23.06 | 22.82 | 22.99 | 10,776,472 | +0.13(+0.58%) |
Jun 02, 2010 | 22.56 | 22.88 | 22.37 | 22.85 | 13,415,876 | +0.49(+2.17%) |
Jun 01, 2010 | 22.53 | 22.73 | 22.33 | 22.37 | 765 | -0.25(-1.11%) |
May 28, 2010 | 22.62 | 22.84 | 22.54 | 22.62 | 16,978,910 | -0.11(-0.48%) |
May 27, 2010 | 22.46 | 22.73 | 22.46 | 22.73 | 12,047,863 | +0.45(+2.04%) |
May 26, 2010 | 22.55 | 22.64 | 22.25 | 22.27 | 16,109,425 | -0.14(-0.63%) |
May 25, 2010 | 22.05 | 22.41 | 21.91 | 22.41 | 20,948,898 | -0.09(-0.42%) |
May 24, 2010 | 22.47 | 22.75 | 22.34 | 22.51 | 13,161,432 | -0.05(-0.24%) |
May 21, 2010 | 22.26 | 22.62 | 22.13 | 22.56 | 21,017,036 | +0.05(+0.24%) |
May 20, 2010 | 22.91 | 23.03 | 22.50 | 22.51 | 2,808 | -0.73(-3.14%) |
May 19, 2010 | 23.14 | 23.43 | 23.09 | 23.24 | 16,094,600 | -0.05(-0.24%) |
May 18, 2010 | 23.64 | 23.67 | 23.27 | 23.29 | 14,868,603 | -0.19(-0.80%) |
May 17, 2010 | 23.53 | 23.57 | 23.13 | 23.48 | 15,253,750 | +0.00(+0.00%) |
May 14, 2010 | 23.48 | 23.78 | 23.29 | 23.48 | 17,288,556 | -0.32(-1.35%) |
May 13, 2010 | 23.97 | 24.05 | 23.80 | 23.80 | 8,775,125 | -0.26(-1.07%) |
May 12, 2010 | 24.07 | 24.07 | 23.83 | 24.06 | 7,806,583 | +0.20(+0.82%) |
May 11, 2010 | 23.97 | 24.10 | 23.83 | 23.86 | 11,270,182 | -0.05(-0.20%) |
May 10, 2010 | 23.77 | 23.94 | 23.72 | 23.91 | 16,808,582 | +0.63(+2.69%) |
May 07, 2010 | 23.61 | 23.61 | 22.99 | 23.28 | 23,208,754 | -0.31(-1.33%) |
May 06, 2010 | 23.60 | 24.24 | 22.35 | 23.60 | 38,549 | -0.45(-1.89%) |
May 05, 2010 | 24.19 | 24.26 | 24.04 | 24.05 | 12,289,425 | -0.12(-0.49%) |
May 04, 2010 | 24.20 | 24.40 | 24.07 | 24.17 | 18,487,468 | -0.14(-0.58%) |