Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.73 | 22.78 | 22.55 | 22.73 | 11,177,670 | +0.02(+0.07%) |
Jul 29, 2010 | 22.63 | 22.82 | 22.58 | 22.72 | 12,315,560 | +0.12(+0.53%) |
Jul 28, 2010 | 22.60 | 22.70 | 22.46 | 22.60 | 9,599 | +0.11(+0.49%) |
Jul 27, 2010 | 22.49 | 22.61 | 22.33 | 22.49 | 4,471 | +0.13(+0.57%) |
Jul 26, 2010 | 22.30 | 22.42 | 22.10 | 22.36 | 6,478,439 | +0.08(+0.36%) |
Jul 23, 2010 | 22.24 | 22.39 | 22.04 | 22.28 | 5,743,997 | +0.06(+0.25%) |
Jul 22, 2010 | 22.08 | 22.32 | 22.05 | 22.23 | 8,809,604 | +0.25(+1.15%) |
Jul 21, 2010 | 22.20 | 22.20 | 21.92 | 21.97 | 6,843,862 | -0.15(-0.68%) |
Jul 20, 2010 | 22.12 | 22.18 | 21.76 | 22.12 | 9,388,652 | +0.21(+0.98%) |
Jul 19, 2010 | 21.90 | 21.99 | 21.77 | 21.91 | 4,052,125 | +0.09(+0.40%) |
Jul 16, 2010 | 21.82 | 22.11 | 21.81 | 21.82 | 7,606,034 | -0.32(-1.43%) |
Jul 15, 2010 | 22.07 | 22.25 | 21.98 | 22.14 | 4,799,043 | -0.01(-0.04%) |
Jul 14, 2010 | 22.00 | 22.32 | 21.97 | 22.15 | 9,115,049 | +0.13(+0.58%) |
Jul 13, 2010 | 22.10 | 22.16 | 21.93 | 22.02 | 9,715,428 | +0.02(+0.07%) |
Jul 12, 2010 | 21.97 | 22.10 | 21.84 | 22.01 | 8,396,725 | +0.04(+0.18%) |
Jul 09, 2010 | 21.97 | 22.01 | 21.88 | 21.97 | 4,736,157 | +0.04(+0.18%) |
Jul 08, 2010 | 21.94 | 22.02 | 21.80 | 21.93 | 5,513,679 | +0.08(+0.36%) |
Jul 07, 2010 | 21.47 | 21.89 | 21.47 | 21.85 | 7,321,571 | +0.30(+1.40%) |
Jul 06, 2010 | 21.55 | 21.80 | 21.11 | 21.55 | 1,610 | +0.60(+2.88%) |
Jul 02, 2010 | 20.94 | 21.23 | 20.90 | 20.94 | 3,190,858 | -0.10(-0.45%) |
Jul 01, 2010 | 21.42 | 21.45 | 20.97 | 21.04 | 7,525,973 | -0.23(-1.08%) |
Jun 30, 2010 | 21.42 | 21.69 | 21.24 | 21.27 | 749 | -0.12(-0.56%) |
Jun 29, 2010 | 21.45 | 21.64 | 21.34 | 21.39 | 3,689 | -0.45(-2.07%) |
Jun 25, 2010 | 21.84 | 22.05 | 21.66 | 21.84 | 7,258,790 | +0.32(+1.47%) |
Jun 24, 2010 | 21.55 | 21.75 | 21.39 | 21.52 | 2,975,915 | -0.10(-0.44%) |
Jun 23, 2010 | 21.62 | 21.79 | 21.49 | 21.62 | 3,832,764 | -0.01(-0.04%) |
Jun 22, 2010 | 22.07 | 22.24 | 21.61 | 21.62 | 4,018,580 | -0.29(-1.34%) |
Jun 21, 2010 | 21.97 | 22.14 | 21.82 | 21.92 | 5,563,650 | +0.13(+0.58%) |
Jun 18, 2010 | 21.79 | 22.08 | 21.78 | 21.79 | 4,975,075 | -0.25(-1.12%) |
Jun 17, 2010 | 21.99 | 22.05 | 21.84 | 22.04 | 4,078,246 | +0.12(+0.54%) |
Jun 16, 2010 | 21.53 | 22.08 | 21.51 | 21.92 | 7,606,043 | +0.29(+1.36%) |
Jun 15, 2010 | 21.55 | 21.72 | 21.43 | 21.62 | 5,250,996 | +0.18(+0.85%) |
Jun 14, 2010 | 21.74 | 21.78 | 21.39 | 21.44 | 3,945,612 | -0.10(-0.44%) |
Jun 11, 2010 | 21.51 | 21.58 | 21.36 | 21.54 | 3,324,070 | -0.07(-0.33%) |
Jun 10, 2010 | 21.34 | 21.69 | 21.34 | 21.61 | 485 | +0.44(+2.09%) |
Jun 09, 2010 | 21.40 | 21.59 | 21.08 | 21.17 | 6,976,027 | -0.11(-0.52%) |
Jun 08, 2010 | 21.17 | 21.36 | 20.96 | 21.28 | 5,536,483 | +0.10(+0.49%) |
Jun 07, 2010 | 21.49 | 21.59 | 21.14 | 21.17 | 6,379,545 | -0.31(-1.44%) |
Jun 04, 2010 | 21.48 | 21.81 | 21.41 | 21.48 | 7,813,386 | -0.27(-1.24%) |
Jun 03, 2010 | 21.74 | 21.96 | 21.70 | 21.75 | 3,782,787 | -0.06(-0.29%) |
Jun 02, 2010 | 21.70 | 21.83 | 21.50 | 21.81 | 4,821,741 | +0.21(+0.95%) |
Jun 01, 2010 | 21.78 | 21.85 | 21.58 | 21.61 | 5,914,020 | -0.17(-0.80%) |
May 28, 2010 | 21.78 | 22.10 | 21.77 | 21.78 | 4,735,142 | -0.34(-1.54%) |
May 27, 2010 | 22.06 | 22.15 | 21.90 | 22.12 | 7,929,044 | +0.38(+1.75%) |
May 26, 2010 | 22.27 | 22.34 | 21.66 | 21.74 | 2,353 | +0.72(+3.43%) |
May 25, 2010 | 20.40 | 21.02 | 20.01 | 21.02 | 12,340,929 | +0.35(+1.68%) |
May 24, 2010 | 20.67 | 20.86 | 20.28 | 20.67 | 6,743,102 | -0.04(-0.19%) |
May 21, 2010 | 20.19 | 20.79 | 20.14 | 20.71 | 10,805,518 | +0.28(+1.39%) |
May 20, 2010 | 20.50 | 20.84 | 20.18 | 20.43 | 15,771,773 | -0.95(-4.44%) |
May 19, 2010 | 21.42 | 21.81 | 21.32 | 21.38 | 10,105,439 | -0.11(-0.52%) |
May 18, 2010 | 21.46 | 21.99 | 21.21 | 21.49 | 252 | -1.37(-5.99%) |
May 17, 2010 | 23.53 | 23.59 | 22.72 | 22.86 | 8,234,927 | -0.64(-2.73%) |
May 14, 2010 | 23.50 | 23.74 | 22.44 | 23.50 | 10,190,188 | -0.17(-0.70%) |
May 13, 2010 | 23.64 | 23.96 | 23.56 | 23.67 | 10,936,867 | -0.12(-0.50%) |
May 12, 2010 | 23.85 | 24.01 | 23.45 | 23.79 | 18,689,938 | +0.94(+4.12%) |
May 11, 2010 | 22.99 | 23.07 | 22.82 | 22.84 | 7,004,297 | -0.61(-2.60%) |
May 10, 2010 | 23.19 | 23.48 | 23.11 | 23.45 | 11,264,300 | +0.69(+3.02%) |
May 07, 2010 | 22.58 | 23.13 | 22.38 | 22.76 | 19,727,912 | +0.08(+0.35%) |
May 06, 2010 | 22.69 | 24.36 | 20.38 | 22.69 | 3,569 | +2.16(+10.55%) |
May 05, 2010 | 20.53 | 20.67 | 20.45 | 20.52 | 3,584,791 | -0.03(-0.13%) |
May 04, 2010 | 20.61 | 20.73 | 20.42 | 20.55 | 5,587,352 | -0.27(-1.29%) |