Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.70 | 23.14 | 22.44 | 22.77 | 92,276 | -0.28(-1.22%) |
Aug 30, 2010 | 23.44 | 23.47 | 22.95 | 23.05 | 9,582,297 | -0.45(-1.92%) |
Aug 27, 2010 | 23.50 | 23.57 | 22.26 | 23.50 | 15,064,413 | +0.91(+4.02%) |
Aug 26, 2010 | 22.62 | 23.03 | 22.47 | 22.59 | 9,950 | +0.10(+0.46%) |
Aug 25, 2010 | 22.35 | 22.59 | 22.10 | 22.49 | 258,051 | -0.06(-0.29%) |
Aug 24, 2010 | 22.39 | 23.41 | 22.20 | 22.55 | 87,317 | -0.06(-0.25%) |
Aug 23, 2010 | 22.10 | 22.90 | 21.98 | 22.61 | 12,969,726 | +0.26(+1.15%) |
Aug 20, 2010 | 22.70 | 22.77 | 21.98 | 22.35 | 15,149,368 | -0.59(-2.59%) |
Aug 19, 2010 | 22.99 | 23.06 | 22.62 | 22.95 | 337,411 | -0.18(-0.80%) |
Aug 18, 2010 | 22.97 | 23.29 | 22.61 | 23.13 | 33,803 | +0.07(+0.31%) |
Aug 17, 2010 | 22.63 | 23.37 | 22.47 | 23.06 | 16,084 | +0.72(+3.20%) |
Aug 16, 2010 | 22.43 | 22.69 | 22.21 | 22.35 | 14,381,204 | -0.23(-1.03%) |
Aug 13, 2010 | 22.58 | 23.15 | 22.48 | 22.58 | 14,163,805 | -0.27(-1.16%) |
Aug 12, 2010 | 22.60 | 23.11 | 22.50 | 22.84 | 13,497,687 | -0.28(-1.22%) |
Aug 11, 2010 | 23.84 | 23.86 | 22.70 | 23.12 | 1,575 | -1.11(-4.58%) |
Aug 10, 2010 | 24.23 | 24.38 | 23.86 | 24.23 | 145,913 | -0.43(-1.76%) |
Aug 09, 2010 | 24.94 | 25.07 | 24.43 | 24.67 | 10,424,647 | -0.18(-0.71%) |
Aug 06, 2010 | 24.84 | 25.03 | 24.26 | 24.84 | 13,356,915 | -0.27(-1.06%) |
Aug 05, 2010 | 24.85 | 25.19 | 24.59 | 25.11 | 10,451,609 | +0.15(+0.61%) |
Aug 04, 2010 | 25.00 | 25.35 | 24.59 | 24.96 | 44,628 | -0.11(-0.45%) |
Aug 03, 2010 | 24.46 | 25.23 | 24.36 | 25.07 | 128,117 | +0.38(+1.53%) |
Aug 02, 2010 | 24.58 | 24.91 | 24.46 | 24.69 | 16,193,247 | +0.68(+2.84%) |
Jul 30, 2010 | 24.01 | 24.10 | 23.30 | 24.01 | 16,599,918 | -0.18(-0.76%) |
Jul 29, 2010 | 24.25 | 24.54 | 23.79 | 24.19 | 27,714 | -0.27(-1.12%) |
Jul 28, 2010 | 24.47 | 24.47 | 23.87 | 24.47 | 2,953 | +0.00(+0.00%) |
Jul 27, 2010 | 24.47 | 24.96 | 24.10 | 24.47 | 59,290 | -0.33(-1.33%) |
Jul 26, 2010 | 24.59 | 24.80 | 24.29 | 24.80 | 10,582,866 | +0.22(+0.88%) |
Jul 23, 2010 | 24.20 | 24.59 | 23.72 | 24.58 | 15,337,373 | +0.23(+0.96%) |
Jul 22, 2010 | 24.35 | 24.68 | 24.23 | 24.35 | 64,513 | +0.34(+1.41%) |
Jul 21, 2010 | 24.35 | 24.62 | 23.75 | 24.01 | 19,350,096 | -0.31(-1.29%) |
Jul 20, 2010 | 24.32 | 24.57 | 23.27 | 24.32 | 31,046,404 | +0.88(+3.77%) |
Jul 19, 2010 | 23.13 | 23.65 | 22.72 | 23.44 | 48,775,088 | +1.33(+6.03%) |
Jul 16, 2010 | 22.10 | 22.53 | 22.10 | 22.10 | 25,693,864 | -0.05(-0.22%) |
Jul 15, 2010 | 22.60 | 22.75 | 21.94 | 22.15 | 21,922,084 | -0.48(-2.13%) |
Jul 14, 2010 | 22.42 | 22.89 | 22.11 | 22.63 | 26,473 | +0.03(+0.14%) |
Jul 13, 2010 | 22.60 | 23.00 | 22.28 | 22.60 | 47,538 | -0.03(-0.14%) |
Jul 12, 2010 | 22.88 | 23.21 | 22.30 | 22.63 | 20,919,662 | -0.38(-1.64%) |
Jul 09, 2010 | 23.01 | 23.10 | 22.51 | 23.01 | 18,036,620 | -0.06(-0.24%) |
Jul 08, 2010 | 22.62 | 23.17 | 22.30 | 23.07 | 56,283 | +0.58(+2.57%) |
Jul 07, 2010 | 21.53 | 22.55 | 21.41 | 22.49 | 30,979,880 | +1.23(+5.78%) |
Jul 06, 2010 | 21.27 | 21.64 | 20.89 | 21.26 | 167,952 | +0.58(+2.80%) |
Jul 02, 2010 | 20.68 | 20.93 | 20.11 | 20.68 | 27,745,608 | +0.58(+2.88%) |
Jul 01, 2010 | 20.23 | 20.28 | 19.50 | 20.10 | 34,161,760 | +0.38(+1.91%) |
Jun 30, 2010 | 19.69 | 20.59 | 19.63 | 19.73 | 25,497 | +0.08(+0.41%) |
Jun 29, 2010 | 20.40 | 20.47 | 19.49 | 19.65 | 88,215 | -1.52(-7.18%) |
Jun 25, 2010 | 21.16 | 21.16 | 20.30 | 21.16 | 35,704,416 | +0.91(+4.48%) |
Jun 24, 2010 | 20.57 | 20.73 | 20.14 | 20.26 | 22,130 | -0.46(-2.21%) |
Jun 23, 2010 | 20.93 | 20.99 | 20.47 | 20.71 | 17,514,752 | -0.17(-0.81%) |
Jun 22, 2010 | 21.69 | 21.94 | 20.79 | 20.88 | 188,407 | -0.85(-3.92%) |
Jun 21, 2010 | 22.13 | 22.29 | 21.51 | 21.73 | 22,848,572 | +0.06(+0.26%) |
Jun 18, 2010 | 21.68 | 21.69 | 20.91 | 21.68 | 17,464,718 | +0.47(+2.24%) |
Jun 17, 2010 | 21.25 | 21.41 | 20.89 | 21.20 | 1,244 | +0.11(+0.53%) |
Jun 16, 2010 | 20.42 | 21.53 | 20.41 | 21.09 | 35,060,292 | +0.63(+3.10%) |
Jun 15, 2010 | 19.57 | 20.53 | 19.55 | 20.46 | 17,055 | +1.16(+5.99%) |
Jun 14, 2010 | 20.03 | 20.03 | 19.24 | 19.30 | 17,869,950 | -0.30(-1.52%) |
Jun 11, 2010 | 19.32 | 19.89 | 19.12 | 19.60 | 17,855,148 | +0.14(+0.70%) |
Jun 10, 2010 | 18.66 | 19.52 | 18.58 | 19.46 | 28,168 | +1.33(+7.36%) |
Jun 09, 2010 | 18.62 | 19.46 | 17.89 | 18.13 | 38,409,472 | -0.37(-2.00%) |
Jun 08, 2010 | 18.41 | 18.67 | 17.88 | 18.50 | 66,630 | +0.18(+0.97%) |
Jun 07, 2010 | 18.62 | 19.12 | 18.21 | 18.32 | 26,247,808 | -0.25(-1.34%) |
Jun 04, 2010 | 18.57 | 19.28 | 18.39 | 18.57 | 34,794,188 | -0.42(-2.20%) |
Jun 03, 2010 | 19.40 | 19.40 | 18.40 | 18.99 | 3,649 | -0.04(-0.21%) |
Jun 02, 2010 | 17.66 | 19.16 | 17.50 | 19.03 | 375,025 | +2.03(+11.96%) |