Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.71 | 25.02 | 24.42 | 24.74 | 46,619 | +0.13(+0.52%) |
Aug 30, 2010 | 25.14 | 25.21 | 24.61 | 24.62 | 2,181,436 | -0.56(-2.23%) |
Aug 27, 2010 | 25.18 | 25.24 | 24.40 | 25.18 | 2,531,601 | +0.55(+2.24%) |
Aug 26, 2010 | 25.03 | 25.21 | 24.56 | 24.63 | 2,263,354 | -0.34(-1.36%) |
Aug 25, 2010 | 24.97 | 25.03 | 24.56 | 24.97 | 352 | -0.10(-0.41%) |
Aug 24, 2010 | 24.95 | 25.20 | 24.80 | 25.07 | 671 | -0.26(-1.04%) |
Aug 23, 2010 | 24.84 | 25.62 | 24.84 | 25.33 | 4,076,411 | +0.67(+2.72%) |
Aug 20, 2010 | 24.83 | 24.93 | 24.48 | 24.66 | 2,640,037 | -0.37(-1.49%) |
Aug 19, 2010 | 25.24 | 25.24 | 24.84 | 25.03 | 671 | -0.35(-1.37%) |
Aug 18, 2010 | 25.44 | 25.70 | 25.13 | 25.38 | 2,470,716 | -0.08(-0.30%) |
Aug 17, 2010 | 25.30 | 25.63 | 25.09 | 25.46 | 3,297,732 | +0.39(+1.56%) |
Aug 16, 2010 | 24.85 | 25.10 | 24.63 | 25.07 | 3,457,278 | +0.07(+0.27%) |
Aug 13, 2010 | 25.00 | 25.26 | 24.91 | 25.00 | 2,676,474 | -0.06(-0.24%) |
Aug 12, 2010 | 24.84 | 25.09 | 24.50 | 25.06 | 3,398,253 | -0.13(-0.54%) |
Aug 11, 2010 | 25.86 | 26.04 | 25.10 | 25.19 | 541 | -1.02(-3.90%) |
Aug 10, 2010 | 26.05 | 26.41 | 25.87 | 26.22 | 4,100,580 | -0.03(-0.13%) |
Aug 09, 2010 | 26.36 | 26.55 | 26.19 | 26.25 | 2,774,071 | -0.01(-0.03%) |
Aug 06, 2010 | 26.26 | 26.26 | 25.73 | 26.26 | 5,990,660 | +0.04(+0.16%) |
Aug 05, 2010 | 26.45 | 26.63 | 26.18 | 26.22 | 3,855,601 | -0.35(-1.30%) |
Aug 04, 2010 | 26.54 | 26.66 | 26.38 | 26.56 | 3,232,865 | +0.03(+0.10%) |
Aug 03, 2010 | 26.82 | 26.82 | 26.46 | 26.54 | 3,044,395 | -0.33(-1.23%) |
Aug 02, 2010 | 26.54 | 26.94 | 26.35 | 26.86 | 5,046,972 | +0.59(+2.25%) |
Jul 30, 2010 | 26.27 | 26.38 | 25.08 | 26.27 | 6,857,219 | +0.73(+2.84%) |
Jul 29, 2010 | 25.68 | 26.58 | 25.28 | 25.55 | 11,133,370 | +0.24(+0.97%) |
Jul 28, 2010 | 25.30 | 25.33 | 24.90 | 25.30 | 642 | +0.00(+0.00%) |
Jul 27, 2010 | 25.30 | 25.46 | 25.13 | 25.30 | 63,523 | +0.07(+0.27%) |
Jul 26, 2010 | 24.86 | 25.24 | 24.59 | 25.24 | 3,882,537 | +0.39(+1.56%) |
Jul 23, 2010 | 24.55 | 25.00 | 24.33 | 24.85 | 4,632,428 | +0.29(+1.17%) |
Jul 22, 2010 | 24.11 | 24.72 | 24.00 | 24.56 | 4,793,499 | +0.77(+3.23%) |
Jul 21, 2010 | 24.05 | 24.25 | 23.66 | 23.79 | 4,546,585 | -0.23(-0.95%) |
Jul 20, 2010 | 24.02 | 24.05 | 23.51 | 24.02 | 5,615,995 | -0.13(-0.52%) |
Jul 19, 2010 | 24.43 | 24.51 | 24.05 | 24.15 | 2,973,134 | -0.07(-0.28%) |
Jul 16, 2010 | 24.21 | 24.70 | 24.19 | 24.21 | 5,356,017 | -0.51(-2.08%) |
Jul 15, 2010 | 24.68 | 24.78 | 24.32 | 24.73 | 2,568,268 | +0.01(+0.03%) |
Jul 14, 2010 | 24.61 | 24.81 | 24.38 | 24.72 | 3,014,415 | +0.08(+0.34%) |
Jul 13, 2010 | 24.32 | 24.76 | 24.17 | 24.64 | 3,635,970 | +0.65(+2.71%) |
Jul 12, 2010 | 23.78 | 24.14 | 23.77 | 23.99 | 2,482,538 | +0.13(+0.53%) |
Jul 09, 2010 | 23.86 | 23.94 | 23.62 | 23.86 | 2,262,551 | +0.17(+0.71%) |
Jul 08, 2010 | 23.78 | 23.83 | 23.26 | 23.69 | 3,113,695 | +0.20(+0.86%) |
Jul 07, 2010 | 22.68 | 23.49 | 22.68 | 23.49 | 3,716,101 | +0.89(+3.96%) |
Jul 06, 2010 | 22.79 | 23.12 | 22.46 | 22.59 | 2,590 | +0.26(+1.17%) |
Jul 02, 2010 | 22.33 | 22.84 | 22.22 | 22.33 | 3,635,242 | -0.34(-1.49%) |
Jul 01, 2010 | 22.67 | 22.73 | 22.10 | 22.67 | 6,433,973 | +0.30(+1.36%) |
Jun 30, 2010 | 22.76 | 23.19 | 22.32 | 22.37 | 752 | -0.46(-2.00%) |
Jun 29, 2010 | 22.82 | 23.32 | 22.59 | 22.82 | 236 | -0.38(-1.64%) |
Jun 25, 2010 | 23.20 | 23.44 | 22.93 | 23.20 | 4,998,401 | +0.03(+0.15%) |
Jun 24, 2010 | 23.80 | 23.80 | 23.13 | 23.17 | 4,594,243 | -0.77(-3.21%) |
Jun 23, 2010 | 24.26 | 24.45 | 23.65 | 23.94 | 4,088,327 | -0.30(-1.22%) |
Jun 22, 2010 | 24.26 | 24.75 | 24.19 | 24.23 | 5,019,829 | +0.05(+0.21%) |
Jun 21, 2010 | 24.57 | 24.90 | 24.10 | 24.18 | 3,524,633 | -0.08(-0.31%) |
Jun 18, 2010 | 24.26 | 24.49 | 24.19 | 24.26 | 4,955,652 | -0.10(-0.42%) |
Jun 17, 2010 | 24.06 | 24.36 | 23.77 | 24.36 | 4,828,926 | +0.26(+1.09%) |
Jun 16, 2010 | 24.08 | 24.14 | 23.82 | 24.10 | 2,829,424 | -0.14(-0.59%) |
Jun 15, 2010 | 23.98 | 24.25 | 23.87 | 24.24 | 3,815,077 | +0.46(+1.95%) |
Jun 14, 2010 | 23.93 | 24.27 | 23.74 | 23.78 | 4,063,318 | +0.07(+0.28%) |
Jun 11, 2010 | 23.65 | 23.73 | 23.25 | 23.71 | 5,624,184 | -0.09(-0.39%) |
Jun 10, 2010 | 23.42 | 23.94 | 23.42 | 23.80 | 6,157,506 | +0.71(+3.07%) |
Jun 09, 2010 | 23.05 | 23.64 | 22.93 | 23.09 | 10,283,576 | +0.21(+0.92%) |
Jun 08, 2010 | 21.75 | 22.92 | 21.73 | 22.88 | 10,989,085 | +1.09(+5.00%) |
Jun 07, 2010 | 21.78 | 22.16 | 21.72 | 21.79 | 6,774,094 | +0.08(+0.35%) |
Jun 04, 2010 | 21.72 | 22.03 | 21.67 | 21.72 | 7,725,738 | -0.47(-2.13%) |
Jun 03, 2010 | 22.20 | 22.35 | 21.97 | 22.19 | 4,831,367 | +0.14(+0.65%) |
Jun 02, 2010 | 21.89 | 22.07 | 21.53 | 22.05 | 33,789 | +0.22(+1.01%) |