Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.95 | 26.33 | 25.69 | 26.15 | 5,862,766 | +0.05(+0.18%) |
Aug 30, 2010 | 26.47 | 26.70 | 26.11 | 26.11 | 3,981,371 | -0.49(-1.86%) |
Aug 27, 2010 | 26.34 | 26.64 | 25.67 | 26.60 | 5,936,493 | +0.49(+1.86%) |
Aug 26, 2010 | 26.54 | 26.55 | 26.08 | 26.11 | 5,482,359 | -0.30(-1.13%) |
Aug 25, 2010 | 26.12 | 26.53 | 26.00 | 26.41 | 6,109,470 | -0.01(-0.05%) |
Aug 24, 2010 | 26.54 | 26.59 | 26.19 | 26.43 | 6,479,694 | -0.39(-1.44%) |
Aug 23, 2010 | 27.21 | 27.34 | 26.75 | 26.81 | 4,876,411 | -0.25(-0.92%) |
Aug 20, 2010 | 26.75 | 27.11 | 26.58 | 27.06 | 6,601,978 | +0.25(+0.91%) |
Aug 19, 2010 | 27.05 | 27.26 | 26.69 | 26.82 | 5,512,692 | -0.41(-1.52%) |
Aug 18, 2010 | 27.04 | 27.58 | 27.00 | 27.23 | 6,400,628 | +0.05(+0.20%) |
Aug 17, 2010 | 26.70 | 27.39 | 26.62 | 27.18 | 6,313,131 | +0.62(+2.34%) |
Aug 16, 2010 | 26.32 | 26.68 | 26.13 | 26.55 | 3,627,010 | +0.10(+0.36%) |
Aug 13, 2010 | 26.56 | 26.73 | 26.39 | 26.46 | 4,543,709 | -0.30(-1.12%) |
Aug 12, 2010 | 26.42 | 26.89 | 26.15 | 26.76 | 6,840,887 | -0.16(-0.59%) |
Aug 11, 2010 | 27.15 | 27.24 | 26.70 | 26.92 | 6,075,175 | -0.86(-3.09%) |
Aug 10, 2010 | 27.42 | 27.92 | 27.30 | 27.78 | 5,502,996 | -0.04(-0.15%) |
Aug 09, 2010 | 27.72 | 27.92 | 27.51 | 27.82 | 6,188,069 | +0.15(+0.56%) |
Aug 06, 2010 | 27.27 | 27.69 | 27.03 | 27.66 | 7,332,406 | -0.03(-0.11%) |
Aug 05, 2010 | 27.47 | 27.82 | 27.39 | 27.69 | 7,510,033 | -0.26(-0.93%) |
Aug 04, 2010 | 27.51 | 28.03 | 27.45 | 27.95 | 7,535,714 | +0.43(+1.57%) |
Aug 03, 2010 | 28.08 | 29.03 | 27.17 | 27.52 | 24,442,446 | +2.36(+9.38%) |
Aug 02, 2010 | 25.20 | 25.38 | 24.83 | 25.16 | 8,964,159 | +0.39(+1.58%) |
Jul 30, 2010 | 24.13 | 24.94 | 24.13 | 24.77 | 6,077,034 | +0.28(+1.15%) |
Jul 29, 2010 | 24.85 | 25.08 | 24.13 | 24.49 | 6,868,156 | -0.18(-0.72%) |
Jul 28, 2010 | 24.75 | 24.95 | 24.56 | 24.67 | 3,665,398 | -0.18(-0.73%) |
Jul 27, 2010 | 25.28 | 25.46 | 24.70 | 24.85 | 6,466,626 | -0.26(-1.05%) |
Jul 26, 2010 | 25.17 | 25.27 | 24.90 | 25.11 | 5,663,458 | -0.01(-0.05%) |
Jul 23, 2010 | 24.44 | 25.14 | 24.32 | 25.12 | 9,587,054 | +0.56(+2.29%) |
Jul 22, 2010 | 24.32 | 24.65 | 24.18 | 24.56 | 7,493,419 | +0.47(+1.94%) |
Jul 21, 2010 | 24.87 | 24.87 | 23.99 | 24.09 | 7,453,714 | -0.63(-2.55%) |
Jul 20, 2010 | 23.94 | 24.74 | 23.84 | 24.72 | 6,941,605 | +0.28(+1.13%) |
Jul 19, 2010 | 23.96 | 24.52 | 23.96 | 24.45 | 5,339,921 | +0.55(+2.32%) |
Jul 16, 2010 | 24.42 | 24.70 | 23.83 | 23.89 | 8,458,510 | -0.69(-2.82%) |
Jul 15, 2010 | 24.39 | 24.63 | 24.18 | 24.59 | 7,479,646 | +0.17(+0.69%) |
Jul 14, 2010 | 24.59 | 24.62 | 24.29 | 24.42 | 6,688,478 | -0.02(-0.07%) |
Jul 13, 2010 | 23.81 | 24.83 | 23.81 | 24.44 | 13,455,086 | +0.27(+1.11%) |
Jul 12, 2010 | 24.19 | 24.49 | 24.03 | 24.17 | 5,775,021 | -0.10(-0.41%) |
Jul 09, 2010 | 23.90 | 24.29 | 23.87 | 24.27 | 5,306,703 | +0.33(+1.37%) |
Jul 08, 2010 | 23.70 | 24.23 | 23.65 | 23.94 | 9,730,078 | +0.47(+2.01%) |
Jul 07, 2010 | 22.63 | 23.51 | 22.50 | 23.47 | 8,928,458 | +0.97(+4.30%) |
Jul 06, 2010 | 22.69 | 22.86 | 22.24 | 22.50 | 8,064,572 | +0.09(+0.38%) |
Jul 02, 2010 | 23.11 | 23.11 | 22.29 | 22.42 | 7,884,315 | -0.43(-1.89%) |
Jul 01, 2010 | 22.68 | 22.96 | 22.36 | 22.85 | 12,179,701 | +0.12(+0.54%) |
Jun 30, 2010 | 22.87 | 23.29 | 22.62 | 22.73 | 9,721,437 | -0.22(-0.97%) |
Jun 29, 2010 | 23.41 | 23.64 | 22.71 | 22.95 | 7,797,515 | -0.92(-3.86%) |
Jun 25, 2010 | 23.67 | 24.36 | 23.49 | 23.87 | 17,346,964 | +0.40(+1.70%) |
Jun 24, 2010 | 23.55 | 23.74 | 23.35 | 23.47 | 6,136,027 | -0.23(-0.96%) |
Jun 23, 2010 | 23.85 | 23.96 | 23.50 | 23.70 | 6,065,395 | -0.08(-0.34%) |
Jun 22, 2010 | 24.31 | 24.39 | 23.69 | 23.78 | 7,425,201 | -0.44(-1.80%) |
Jun 21, 2010 | 24.66 | 24.88 | 24.06 | 24.22 | 6,980,253 | -0.10(-0.43%) |
Jun 18, 2010 | 24.37 | 24.77 | 24.23 | 24.32 | 8,150,488 | -0.05(-0.21%) |
Jun 17, 2010 | 24.63 | 24.63 | 24.16 | 24.37 | 6,470,392 | -0.14(-0.57%) |
Jun 16, 2010 | 24.22 | 24.61 | 24.13 | 24.51 | 7,532,139 | +0.10(+0.41%) |
Jun 15, 2010 | 23.70 | 24.44 | 23.69 | 24.41 | 7,599,293 | +0.75(+3.16%) |
Jun 14, 2010 | 23.68 | 24.24 | 23.64 | 23.66 | 6,788,132 | +0.15(+0.65%) |
Jun 11, 2010 | 23.00 | 23.55 | 22.96 | 23.51 | 3,264,359 | +0.16(+0.68%) |
Jun 10, 2010 | 23.08 | 23.39 | 22.86 | 23.35 | 6,746,220 | +0.74(+3.25%) |
Jun 09, 2010 | 22.67 | 23.12 | 22.52 | 22.62 | 6,727,035 | +0.02(+0.08%) |
Jun 08, 2010 | 22.46 | 22.61 | 22.03 | 22.60 | 8,965,319 | +0.07(+0.32%) |
Jun 07, 2010 | 22.84 | 23.04 | 22.48 | 22.53 | 7,285,314 | -0.28(-1.24%) |
Jun 04, 2010 | 23.25 | 23.62 | 22.75 | 22.81 | 10,321,284 | -0.91(-3.82%) |
Jun 03, 2010 | 23.15 | 23.78 | 23.11 | 23.72 | 11,565,105 | +0.57(+2.45%) |
Jun 02, 2010 | 22.33 | 23.15 | 22.08 | 23.15 | 6,943,550 | +0.84(+3.76%) |