Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.90 | 29.03 | 28.43 | 28.90 | 29,816,138 | +0.11(+0.37%) |
Jul 29, 2010 | 28.91 | 29.03 | 28.48 | 28.80 | 142 | -0.06(-0.22%) |
Jul 28, 2010 | 28.82 | 28.99 | 28.71 | 28.86 | 9,560 | +0.01(+0.02%) |
Jul 27, 2010 | 28.99 | 29.04 | 28.65 | 28.85 | 670 | -0.14(-0.48%) |
Jul 26, 2010 | 28.75 | 29.08 | 28.68 | 28.99 | 22,338,416 | -0.06(-0.22%) |
Jul 23, 2010 | 28.80 | 29.09 | 28.57 | 29.06 | 37,158,180 | +0.24(+0.83%) |
Jul 22, 2010 | 28.54 | 28.99 | 28.54 | 28.82 | 713 | +0.77(+2.75%) |
Jul 21, 2010 | 28.35 | 28.38 | 27.86 | 28.05 | 24,967,148 | -0.08(-0.30%) |
Jul 20, 2010 | 27.46 | 28.16 | 27.44 | 28.13 | 1,278 | +0.75(+2.74%) |
Jul 19, 2010 | 27.37 | 27.43 | 27.13 | 27.38 | 27,252,866 | +0.23(+0.85%) |
Jul 16, 2010 | 27.15 | 27.56 | 27.09 | 27.15 | 43,135,192 | -0.46(-1.68%) |
Jul 15, 2010 | 27.90 | 27.96 | 27.46 | 27.61 | 42,008,340 | -0.76(-2.67%) |
Jul 14, 2010 | 28.30 | 28.45 | 28.14 | 28.37 | 3,210,554 | -0.27(-0.93%) |
Jul 13, 2010 | 28.55 | 28.71 | 28.45 | 28.64 | 1,876 | +0.23(+0.81%) |
Jul 12, 2010 | 28.56 | 28.64 | 28.24 | 28.40 | 26,369,752 | -0.11(-0.37%) |
Jul 09, 2010 | 28.51 | 28.54 | 28.10 | 28.51 | 31,127,130 | +0.51(+1.83%) |
Jul 08, 2010 | 27.91 | 28.07 | 27.75 | 28.00 | 26,825 | -0.06(-0.22%) |
Jul 07, 2010 | 27.58 | 28.15 | 27.55 | 28.06 | 33,156,414 | +0.20(+0.70%) |
Jul 06, 2010 | 28.03 | 28.30 | 27.63 | 27.86 | 37,894,724 | +0.52(+1.90%) |
Jul 02, 2010 | 27.35 | 27.62 | 27.16 | 27.35 | 25,403,472 | +0.01(+0.05%) |
Jul 01, 2010 | 27.33 | 27.64 | 27.04 | 27.33 | 39,058,452 | -0.09(-0.33%) |
Jun 30, 2010 | 27.70 | 27.95 | 27.40 | 27.42 | 45,839 | -0.22(-0.79%) |
Jun 29, 2010 | 27.63 | 27.96 | 27.51 | 27.64 | 10,781 | -1.22(-4.23%) |
Jun 25, 2010 | 28.86 | 28.99 | 28.51 | 28.86 | 28,382,746 | +0.29(+1.01%) |
Jun 24, 2010 | 28.84 | 28.85 | 28.46 | 28.57 | 2,425 | -0.34(-1.19%) |
Jun 23, 2010 | 29.05 | 29.15 | 28.71 | 28.92 | 36,410,728 | +0.22(+0.76%) |
Jun 22, 2010 | 28.99 | 29.25 | 28.67 | 28.70 | 86,042 | -0.46(-1.56%) |
Jun 21, 2010 | 29.37 | 29.48 | 28.86 | 29.15 | 52,878,284 | +1.31(+4.69%) |
Jun 18, 2010 | 27.85 | 27.98 | 27.73 | 27.85 | 32,329,882 | +0.03(+0.10%) |
Jun 17, 2010 | 27.96 | 27.96 | 27.57 | 27.82 | 2,410 | -0.33(-1.17%) |
Jun 16, 2010 | 27.92 | 28.25 | 27.86 | 28.15 | 22,916,350 | +0.05(+0.17%) |
Jun 15, 2010 | 27.74 | 28.13 | 27.66 | 28.10 | 1,124,820 | +0.63(+2.29%) |
Jun 14, 2010 | 27.76 | 27.94 | 27.33 | 27.47 | 38,429,112 | -0.11(-0.40%) |
Jun 11, 2010 | 26.99 | 27.67 | 26.98 | 27.58 | 31,420,174 | +0.16(+0.57%) |
Jun 10, 2010 | 27.16 | 27.56 | 27.10 | 27.42 | 2,482 | +0.65(+2.42%) |
Jun 09, 2010 | 26.88 | 27.27 | 26.57 | 26.78 | 49,743,716 | +0.19(+0.71%) |
Jun 08, 2010 | 26.20 | 26.60 | 25.92 | 26.59 | 674,541 | +0.56(+2.16%) |
Jun 07, 2010 | 26.40 | 26.51 | 26.01 | 26.03 | 29,283,392 | -0.25(-0.95%) |
Jun 04, 2010 | 26.28 | 26.73 | 26.10 | 26.28 | 43,032,584 | -0.65(-2.40%) |
Jun 03, 2010 | 27.12 | 27.16 | 26.59 | 26.92 | 40,969,724 | -0.15(-0.56%) |
Jun 02, 2010 | 26.58 | 27.15 | 26.45 | 27.07 | 448 | +0.72(+2.73%) |
Jun 01, 2010 | 26.62 | 27.10 | 26.30 | 26.36 | 4,088 | -0.62(-2.29%) |
May 28, 2010 | 26.97 | 27.24 | 26.65 | 26.97 | 61,760,468 | -0.24(-0.88%) |
May 27, 2010 | 26.69 | 27.23 | 26.57 | 27.21 | 62,748,440 | +1.24(+4.77%) |
May 26, 2010 | 26.14 | 26.64 | 25.88 | 25.97 | 12,519 | -0.03(-0.13%) |
May 25, 2010 | 25.23 | 26.08 | 25.08 | 26.01 | 5,650 | -0.32(-1.20%) |
May 24, 2010 | 26.39 | 26.67 | 26.23 | 26.32 | 43,534,060 | +0.15(+0.58%) |
May 21, 2010 | 25.02 | 26.30 | 24.91 | 26.17 | 99,827,600 | +0.81(+3.21%) |
May 20, 2010 | 25.57 | 25.87 | 25.22 | 25.36 | 83,781 | -0.92(-3.51%) |
May 19, 2010 | 26.10 | 26.45 | 25.88 | 26.28 | 62,853,188 | -0.04(-0.17%) |
May 18, 2010 | 26.90 | 27.01 | 26.16 | 26.32 | 1,071 | -0.17(-0.63%) |
May 17, 2010 | 26.44 | 27.18 | 25.92 | 26.49 | 50,230,152 | -0.14(-0.51%) |
May 14, 2010 | 26.63 | 26.87 | 26.25 | 26.63 | 68,506,608 | -0.50(-1.84%) |
May 13, 2010 | 27.27 | 27.42 | 27.06 | 27.13 | 44,010,288 | -0.14(-0.53%) |
May 12, 2010 | 27.17 | 27.33 | 27.03 | 27.27 | 42,070,708 | +0.14(+0.50%) |
May 11, 2010 | 27.43 | 27.53 | 27.05 | 27.14 | 2,295 | -0.50(-1.81%) |
May 10, 2010 | 27.42 | 27.69 | 27.31 | 27.64 | 119,782,432 | +1.45(+5.52%) |
May 07, 2010 | 26.25 | 26.63 | 25.64 | 26.19 | 95,711,880 | +0.40(+1.57%) |
May 06, 2010 | 25.79 | 26.91 | 24.82 | 25.79 | 666,715 | -0.92(-3.46%) |
May 05, 2010 | 27.00 | 27.30 | 26.64 | 26.71 | 69,932,800 | -0.47(-1.73%) |
May 04, 2010 | 27.55 | 27.58 | 26.97 | 27.18 | 68,911 | -1.04(-3.70%) |