Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.79 | 27.01 | 26.63 | 26.79 | 326 | +0.05(+0.18%) |
Aug 30, 2010 | 27.04 | 27.04 | 26.66 | 26.74 | 1,515,657 | -0.48(-1.76%) |
Aug 27, 2010 | 26.75 | 27.22 | 26.51 | 27.22 | 1,510,964 | +0.61(+2.28%) |
Aug 26, 2010 | 26.82 | 27.02 | 26.52 | 26.61 | 1,668,072 | -0.01(-0.02%) |
Aug 25, 2010 | 26.37 | 26.70 | 26.22 | 26.62 | 2,555,920 | -0.01(-0.02%) |
Aug 24, 2010 | 26.62 | 26.81 | 26.41 | 26.63 | 2,066,794 | -0.46(-1.70%) |
Aug 23, 2010 | 27.25 | 27.45 | 27.07 | 27.09 | 623,408 | -0.01(-0.02%) |
Aug 20, 2010 | 27.10 | 27.17 | 26.93 | 27.09 | 1,345,833 | -0.34(-1.25%) |
Aug 19, 2010 | 28.04 | 28.09 | 27.31 | 27.44 | 1,795,251 | -0.62(-2.21%) |
Aug 18, 2010 | 28.16 | 28.22 | 27.93 | 28.05 | 485,284 | -0.02(-0.07%) |
Aug 17, 2010 | 28.06 | 28.19 | 27.87 | 28.07 | 1,171,274 | +0.32(+1.17%) |
Aug 16, 2010 | 27.48 | 27.86 | 27.40 | 27.75 | 920,374 | +0.25(+0.89%) |
Aug 13, 2010 | 27.50 | 27.75 | 27.50 | 27.50 | 1,168,259 | -0.12(-0.44%) |
Aug 12, 2010 | 27.41 | 27.73 | 27.39 | 27.63 | 855,211 | -0.02(-0.07%) |
Aug 11, 2010 | 28.07 | 28.08 | 27.63 | 27.64 | 2,265,291 | -1.42(-4.89%) |
Aug 10, 2010 | 28.81 | 29.23 | 28.59 | 29.07 | 976,381 | -0.26(-0.88%) |
Aug 09, 2010 | 29.30 | 29.39 | 29.22 | 29.32 | 1,375,074 | +0.04(+0.15%) |
Aug 06, 2010 | 29.28 | 29.31 | 28.89 | 29.28 | 791,390 | +0.08(+0.27%) |
Aug 05, 2010 | 29.15 | 29.21 | 28.97 | 29.20 | 1,790,509 | -0.01(-0.02%) |
Aug 04, 2010 | 29.14 | 29.34 | 29.02 | 29.21 | 1,204,141 | -0.02(-0.08%) |
Aug 03, 2010 | 29.15 | 29.30 | 28.95 | 29.23 | 1,825,198 | +0.01(+0.02%) |
Aug 02, 2010 | 28.84 | 29.27 | 28.81 | 29.23 | 2,261,130 | +1.09(+3.88%) |
Jul 30, 2010 | 28.13 | 28.34 | 27.82 | 28.13 | 978,723 | -0.02(-0.09%) |
Jul 29, 2010 | 28.51 | 28.68 | 27.99 | 28.16 | 2,639,782 | +0.07(+0.26%) |
Jul 28, 2010 | 28.24 | 28.32 | 28.02 | 28.09 | 1,621,907 | -0.25(-0.87%) |
Jul 27, 2010 | 28.42 | 28.45 | 28.12 | 28.33 | 1,853,422 | +0.15(+0.52%) |
Jul 26, 2010 | 27.86 | 28.19 | 27.81 | 28.18 | 1,823,536 | +0.20(+0.70%) |
Jul 23, 2010 | 27.56 | 28.01 | 27.41 | 27.99 | 2,013,236 | +0.29(+1.06%) |
Jul 22, 2010 | 27.35 | 27.74 | 27.32 | 27.69 | 2,200,533 | +1.13(+4.27%) |
Jul 21, 2010 | 27.09 | 27.13 | 26.52 | 26.56 | 2,071,415 | -0.53(-1.95%) |
Jul 20, 2010 | 26.50 | 27.09 | 26.46 | 27.09 | 795,930 | +0.01(+0.05%) |
Jul 19, 2010 | 27.13 | 27.23 | 26.81 | 27.07 | 960,435 | +0.25(+0.94%) |
Jul 16, 2010 | 26.82 | 27.44 | 26.82 | 26.82 | 1,969,456 | -0.94(-3.38%) |
Jul 15, 2010 | 27.63 | 27.76 | 27.27 | 27.76 | 1,848,049 | +0.32(+1.18%) |
Jul 14, 2010 | 27.17 | 27.51 | 27.11 | 27.44 | 1,074,866 | +0.06(+0.20%) |
Jul 13, 2010 | 27.13 | 27.43 | 27.10 | 27.38 | 2,032,653 | +0.74(+2.78%) |
Jul 12, 2010 | 26.55 | 26.77 | 26.51 | 26.64 | 3,951,913 | -0.18(-0.69%) |
Jul 09, 2010 | 26.82 | 26.83 | 26.48 | 26.82 | 1,202,426 | +0.10(+0.37%) |
Jul 08, 2010 | 26.55 | 26.77 | 26.39 | 26.72 | 2,553,315 | +0.26(+1.00%) |
Jul 07, 2010 | 25.69 | 26.48 | 25.68 | 26.46 | 3,522,291 | +0.91(+3.58%) |
Jul 06, 2010 | 25.76 | 25.95 | 25.33 | 25.55 | 3,999,748 | +0.47(+1.88%) |
Jul 02, 2010 | 25.07 | 25.36 | 24.81 | 25.07 | 3,512,388 | -0.06(-0.22%) |
Jul 01, 2010 | 25.04 | 25.15 | 24.69 | 25.13 | 4,037,559 | +0.49(+1.99%) |
Jun 30, 2010 | 24.88 | 25.16 | 24.61 | 24.64 | 3,166,282 | -0.28(-1.11%) |
Jun 29, 2010 | 25.36 | 25.36 | 24.73 | 24.92 | 8,588,448 | -1.10(-4.24%) |
Jun 25, 2010 | 26.02 | 26.09 | 25.63 | 26.02 | 1,764,764 | +0.11(+0.43%) |
Jun 24, 2010 | 26.23 | 26.28 | 25.86 | 25.91 | 1,368,687 | -0.56(-2.11%) |
Jun 23, 2010 | 26.42 | 26.61 | 26.09 | 26.47 | 1,953,201 | +0.28(+1.05%) |
Jun 22, 2010 | 26.59 | 26.72 | 26.15 | 26.19 | 1,851,557 | -0.31(-1.18%) |
Jun 21, 2010 | 26.95 | 27.04 | 26.41 | 26.50 | 1,418,682 | -0.12(-0.44%) |
Jun 18, 2010 | 26.62 | 26.76 | 26.54 | 26.62 | 851,429 | -0.09(-0.34%) |
Jun 17, 2010 | 26.68 | 26.74 | 26.39 | 26.71 | 4,493,557 | +0.20(+0.74%) |
Jun 16, 2010 | 26.28 | 26.64 | 26.25 | 26.52 | 2,623,050 | -0.21(-0.80%) |
Jun 15, 2010 | 26.23 | 26.75 | 26.15 | 26.73 | 4,101,412 | +0.96(+3.71%) |
Jun 14, 2010 | 26.01 | 26.17 | 25.69 | 25.77 | 5,357,981 | +0.26(+1.01%) |
Jun 11, 2010 | 25.26 | 25.60 | 25.21 | 25.52 | 1,585,959 | -0.02(-0.07%) |
Jun 10, 2010 | 25.24 | 25.54 | 25.06 | 25.53 | 4,293,904 | +1.26(+5.18%) |
Jun 09, 2010 | 24.54 | 24.87 | 24.19 | 24.28 | 1,651,127 | -0.14(-0.58%) |
Jun 08, 2010 | 24.10 | 24.42 | 23.89 | 24.42 | 2,389,529 | +0.37(+1.53%) |
Jun 07, 2010 | 24.53 | 24.64 | 24.04 | 24.05 | 1,718,812 | -0.26(-1.08%) |
Jun 04, 2010 | 24.31 | 24.96 | 24.28 | 24.31 | 10,469,529 | -1.25(-4.89%) |
Jun 03, 2010 | 25.78 | 25.90 | 25.34 | 25.57 | 3,700,081 | -0.12(-0.48%) |
Jun 02, 2010 | 25.03 | 25.71 | 24.90 | 25.69 | 10,852,047 | +0.83(+3.35%) |