Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.91 | 23.13 | 22.23 | 22.97 | 31,386 | +0.52(+2.29%) |
Aug 30, 2010 | 23.06 | 23.12 | 22.40 | 22.45 | 4,010,191 | +0.38(+1.74%) |
Aug 27, 2010 | 22.06 | 23.22 | 21.74 | 22.07 | 4,430,221 | -0.23(-1.03%) |
Aug 26, 2010 | 22.05 | 22.41 | 21.92 | 22.30 | 6,204 | +0.27(+1.23%) |
Aug 25, 2010 | 21.29 | 22.12 | 21.19 | 22.03 | 6,149 | +0.47(+2.18%) |
Aug 24, 2010 | 21.66 | 21.94 | 21.51 | 21.56 | 426 | -0.43(-1.96%) |
Aug 23, 2010 | 22.53 | 22.53 | 21.99 | 21.99 | 2,383,082 | -0.40(-1.79%) |
Aug 20, 2010 | 22.49 | 22.66 | 22.27 | 22.39 | 3,105,136 | -0.35(-1.54%) |
Aug 19, 2010 | 22.87 | 23.02 | 22.60 | 22.74 | 426 | -0.29(-1.26%) |
Aug 18, 2010 | 23.03 | 23.26 | 22.85 | 23.03 | 2,555,577 | +0.02(+0.09%) |
Aug 17, 2010 | 23.00 | 23.14 | 22.92 | 23.01 | 1,844 | +0.25(+1.10%) |
Aug 16, 2010 | 22.74 | 22.94 | 22.50 | 22.76 | 3,338,182 | -0.13(-0.57%) |
Aug 13, 2010 | 22.89 | 23.21 | 22.60 | 22.89 | 2,704,700 | +0.13(+0.57%) |
Aug 12, 2010 | 22.63 | 22.99 | 22.45 | 22.76 | 2,631,995 | -0.22(-0.96%) |
Aug 11, 2010 | 23.72 | 23.72 | 22.92 | 22.98 | 332 | -1.25(-5.16%) |
Aug 10, 2010 | 24.20 | 24.40 | 23.90 | 24.23 | 3,916,690 | -0.28(-1.14%) |
Aug 09, 2010 | 24.12 | 24.51 | 23.95 | 24.51 | 3,661,550 | +0.51(+2.13%) |
Aug 06, 2010 | 24.00 | 24.47 | 23.54 | 24.00 | 4,198,124 | -0.55(-2.24%) |
Aug 05, 2010 | 24.51 | 24.60 | 24.25 | 24.55 | 3,200,332 | -0.19(-0.77%) |
Aug 04, 2010 | 24.87 | 25.10 | 24.41 | 24.74 | 2,735,484 | -0.06(-0.24%) |
Aug 03, 2010 | 24.78 | 25.60 | 24.00 | 24.80 | 6,149 | -1.28(-4.91%) |
Aug 02, 2010 | 26.15 | 26.28 | 25.76 | 26.08 | 6,347,915 | +0.47(+1.84%) |
Jul 30, 2010 | 25.52 | 25.83 | 25.28 | 25.61 | 4,192,575 | -0.29(-1.12%) |
Jul 29, 2010 | 25.11 | 26.01 | 24.99 | 25.90 | 5,322,038 | +0.98(+3.93%) |
Jul 28, 2010 | 24.92 | 25.48 | 24.80 | 24.92 | 4,546 | -0.61(-2.39%) |
Jul 27, 2010 | 25.53 | 26.13 | 25.46 | 25.53 | 3,417 | -0.10(-0.39%) |
Jul 26, 2010 | 25.63 | 25.81 | 25.17 | 25.63 | 2,681,677 | +0.04(+0.16%) |
Jul 23, 2010 | 25.19 | 25.69 | 24.95 | 25.59 | 2,349,912 | +0.24(+0.95%) |
Jul 22, 2010 | 24.74 | 25.44 | 24.65 | 25.35 | 2,874,433 | +1.11(+4.58%) |
Jul 21, 2010 | 24.90 | 24.90 | 24.02 | 24.24 | 4,540,968 | -0.25(-1.02%) |
Jul 20, 2010 | 24.49 | 24.53 | 23.49 | 24.49 | 2,539,434 | +0.37(+1.53%) |
Jul 19, 2010 | 23.92 | 24.27 | 23.62 | 24.12 | 2,507,308 | +0.32(+1.34%) |
Jul 16, 2010 | 23.80 | 24.96 | 23.71 | 23.80 | 3,628,381 | -1.15(-4.61%) |
Jul 15, 2010 | 25.45 | 25.45 | 24.72 | 24.95 | 3,235,015 | -0.45(-1.77%) |
Jul 14, 2010 | 25.40 | 25.67 | 25.07 | 25.40 | 3,776,990 | -0.08(-0.31%) |
Jul 13, 2010 | 25.10 | 25.67 | 24.92 | 25.48 | 3,151,570 | +0.87(+3.54%) |
Jul 12, 2010 | 24.72 | 24.87 | 24.42 | 24.61 | 2,286,778 | -0.26(-1.05%) |
Jul 09, 2010 | 24.87 | 24.89 | 24.28 | 24.87 | 2,811,623 | +0.36(+1.47%) |
Jul 08, 2010 | 24.33 | 24.53 | 23.98 | 24.51 | 2,729,708 | +0.44(+1.83%) |
Jul 07, 2010 | 23.08 | 24.12 | 22.90 | 24.07 | 4,036,974 | +1.11(+4.83%) |
Jul 06, 2010 | 22.96 | 23.68 | 22.61 | 22.96 | 2,505 | -0.05(-0.22%) |
Jul 02, 2010 | 23.01 | 23.57 | 22.52 | 23.01 | 4,776,061 | -0.13(-0.56%) |
Jul 01, 2010 | 23.45 | 23.65 | 22.35 | 23.14 | 4,709,626 | -0.30(-1.28%) |
Jun 30, 2010 | 23.85 | 24.30 | 23.33 | 23.44 | 807 | -0.49(-2.05%) |
Jun 29, 2010 | 23.93 | 24.91 | 23.71 | 23.93 | 1,856 | -1.47(-5.79%) |
Jun 25, 2010 | 25.40 | 25.76 | 24.84 | 25.40 | 8,871,854 | +0.53(+2.13%) |
Jun 24, 2010 | 25.30 | 25.65 | 24.80 | 24.87 | 3,763,889 | -0.64(-2.51%) |
Jun 23, 2010 | 25.69 | 25.84 | 25.16 | 25.51 | 3,116,665 | -0.17(-0.66%) |
Jun 22, 2010 | 26.10 | 26.37 | 25.62 | 25.68 | 2,266,800 | -0.39(-1.50%) |
Jun 21, 2010 | 26.78 | 26.84 | 25.88 | 26.07 | 2,577,349 | -0.28(-1.06%) |
Jun 18, 2010 | 26.35 | 26.49 | 26.19 | 26.35 | 2,279,914 | -0.05(-0.19%) |
Jun 17, 2010 | 26.47 | 26.55 | 25.94 | 26.40 | 2,872,214 | -0.02(-0.08%) |
Jun 16, 2010 | 26.81 | 26.90 | 26.22 | 26.42 | 4,323,112 | -0.62(-2.29%) |
Jun 15, 2010 | 26.27 | 27.13 | 26.06 | 27.04 | 3,473,836 | +1.16(+4.48%) |
Jun 14, 2010 | 26.03 | 26.52 | 25.85 | 25.88 | 4,779,246 | +0.13(+0.50%) |
Jun 11, 2010 | 25.90 | 26.10 | 25.62 | 25.75 | 5,013,852 | -0.61(-2.31%) |
Jun 10, 2010 | 26.12 | 26.42 | 25.74 | 26.36 | 2,839,474 | +1.07(+4.23%) |
Jun 09, 2010 | 25.90 | 26.29 | 25.13 | 25.29 | 3,377,479 | -0.41(-1.60%) |
Jun 08, 2010 | 25.22 | 25.79 | 24.79 | 25.70 | 4,905,080 | +0.67(+2.68%) |
Jun 07, 2010 | 26.01 | 26.23 | 24.97 | 25.03 | 3,342,868 | -0.84(-3.25%) |
Jun 04, 2010 | 25.87 | 26.80 | 25.69 | 25.87 | 3,420,897 | -1.54(-5.62%) |
Jun 03, 2010 | 27.59 | 27.79 | 26.99 | 27.41 | 1,921,033 | -0.14(-0.51%) |
Jun 02, 2010 | 26.62 | 27.58 | 26.11 | 27.55 | 59,705 | +1.25(+4.75%) |