Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.65 | 24.84 | 24.24 | 24.65 | 6,044,633 | +0.01(+0.03%) |
Jul 29, 2010 | 24.68 | 25.00 | 24.32 | 24.64 | 6,844,023 | +0.09(+0.36%) |
Jul 28, 2010 | 24.55 | 25.03 | 24.41 | 24.55 | 1,121 | -0.36(-1.46%) |
Jul 27, 2010 | 24.92 | 25.68 | 24.80 | 24.92 | 1,498 | -0.56(-2.19%) |
Jul 26, 2010 | 24.96 | 25.49 | 24.96 | 25.47 | 6,768,288 | +0.45(+1.78%) |
Jul 23, 2010 | 25.09 | 25.30 | 24.88 | 25.03 | 7,099,365 | -0.06(-0.26%) |
Jul 22, 2010 | 25.17 | 25.26 | 24.81 | 25.09 | 11,368,269 | +0.24(+0.98%) |
Jul 21, 2010 | 24.97 | 25.20 | 24.75 | 24.85 | 10,975,191 | -0.11(-0.42%) |
Jul 20, 2010 | 24.96 | 25.49 | 24.48 | 24.96 | 16,669,404 | +0.01(+0.03%) |
Jul 19, 2010 | 24.67 | 25.06 | 24.52 | 24.95 | 10,593,532 | +0.39(+1.58%) |
Jul 16, 2010 | 24.56 | 25.19 | 24.41 | 24.56 | 11,626,086 | -0.44(-1.75%) |
Jul 15, 2010 | 24.54 | 25.04 | 24.38 | 25.00 | 11,382,153 | +0.45(+1.85%) |
Jul 14, 2010 | 24.28 | 24.60 | 24.11 | 24.54 | 5,819,788 | +0.15(+0.60%) |
Jul 13, 2010 | 24.48 | 24.50 | 24.12 | 24.40 | 8,530,042 | +0.08(+0.33%) |
Jul 12, 2010 | 24.21 | 24.34 | 23.97 | 24.32 | 10,996,683 | +0.06(+0.23%) |
Jul 09, 2010 | 24.26 | 24.39 | 23.90 | 24.26 | 8,611,640 | +0.23(+0.98%) |
Jul 08, 2010 | 23.73 | 24.20 | 23.68 | 24.03 | 1,167 | +0.39(+1.64%) |
Jul 07, 2010 | 23.46 | 23.68 | 23.31 | 23.64 | 11,091,414 | +0.25(+1.07%) |
Jul 06, 2010 | 23.06 | 23.52 | 22.90 | 23.39 | 4,479 | +0.48(+2.08%) |
Jul 02, 2010 | 22.91 | 23.03 | 22.50 | 22.91 | 11,504,507 | +0.36(+1.62%) |
Jul 01, 2010 | 22.92 | 22.92 | 21.96 | 22.54 | 19,272,306 | -0.45(-1.94%) |
Jun 30, 2010 | 23.08 | 23.28 | 22.92 | 22.99 | 705 | -0.19(-0.80%) |
Jun 29, 2010 | 23.38 | 23.50 | 23.04 | 23.18 | 17,777,714 | -1.01(-4.18%) |
Jun 25, 2010 | 24.19 | 24.37 | 23.94 | 24.19 | 17,561,588 | +0.10(+0.40%) |
Jun 24, 2010 | 24.35 | 24.41 | 23.99 | 24.09 | 11,059,389 | -0.36(-1.49%) |
Jun 23, 2010 | 24.91 | 25.03 | 24.38 | 24.45 | 10,325,352 | -0.35(-1.40%) |
Jun 22, 2010 | 25.18 | 25.37 | 24.75 | 24.80 | 8,126,186 | -0.41(-1.64%) |
Jun 21, 2010 | 25.59 | 25.74 | 25.13 | 25.22 | 8,783,751 | -0.15(-0.57%) |
Jun 18, 2010 | 25.36 | 25.60 | 25.26 | 25.36 | 12,654,835 | -0.14(-0.54%) |
Jun 17, 2010 | 25.53 | 25.53 | 25.23 | 25.50 | 11,576,074 | +0.09(+0.35%) |
Jun 16, 2010 | 24.96 | 25.60 | 24.96 | 25.41 | 12,541,030 | +0.16(+0.64%) |
Jun 15, 2010 | 25.01 | 25.26 | 24.90 | 25.25 | 11,821,134 | +0.49(+1.96%) |
Jun 14, 2010 | 24.87 | 25.05 | 24.73 | 24.76 | 10,364,570 | -0.06(-0.26%) |
Jun 11, 2010 | 24.69 | 24.96 | 24.39 | 24.83 | 11,207,789 | -0.02(-0.10%) |
Jun 10, 2010 | 25.03 | 25.19 | 24.46 | 24.85 | 14,535,604 | +0.14(+0.56%) |
Jun 09, 2010 | 25.01 | 25.22 | 24.65 | 24.71 | 12,509,514 | -0.29(-1.17%) |
Jun 08, 2010 | 24.63 | 25.18 | 24.50 | 25.01 | 22,774,052 | +0.35(+1.41%) |
Jun 07, 2010 | 24.67 | 25.15 | 23.73 | 24.66 | 20,812,140 | +0.10(+0.40%) |
Jun 04, 2010 | 24.56 | 25.59 | 24.20 | 24.56 | 20,600,776 | -0.10(-0.39%) |
Jun 03, 2010 | 24.22 | 24.68 | 24.01 | 24.66 | 9,962,705 | +0.55(+2.27%) |
Jun 02, 2010 | 23.47 | 24.14 | 23.27 | 24.11 | 50,439 | +0.75(+3.21%) |
Jun 01, 2010 | 23.52 | 23.87 | 23.29 | 23.36 | 1,348 | -0.07(-0.31%) |
May 28, 2010 | 23.43 | 23.71 | 23.26 | 23.43 | 14,511,358 | -0.20(-0.85%) |
May 27, 2010 | 23.63 | 23.64 | 23.26 | 23.64 | 8,065,879 | +0.43(+1.84%) |
May 26, 2010 | 23.42 | 23.82 | 23.19 | 23.21 | 248 | -0.06(-0.28%) |
May 25, 2010 | 22.84 | 23.29 | 22.66 | 23.27 | 10,602,996 | +0.03(+0.14%) |
May 24, 2010 | 23.05 | 23.52 | 22.71 | 23.24 | 9,920,049 | +0.10(+0.45%) |
May 21, 2010 | 23.01 | 23.43 | 22.70 | 23.14 | 14,269,384 | -0.21(-0.90%) |
May 20, 2010 | 23.51 | 23.76 | 23.34 | 23.34 | 2,356 | -0.83(-3.43%) |
May 19, 2010 | 24.27 | 24.38 | 23.98 | 24.18 | 12,524,195 | -0.15(-0.63%) |
May 18, 2010 | 24.61 | 24.78 | 24.24 | 24.33 | 372 | -0.21(-0.85%) |
May 17, 2010 | 24.56 | 24.77 | 24.08 | 24.54 | 10,741,599 | +0.04(+0.16%) |
May 14, 2010 | 24.50 | 24.57 | 23.83 | 24.50 | 15,135,764 | +0.17(+0.70%) |
May 13, 2010 | 24.34 | 24.53 | 24.13 | 24.33 | 8,867,647 | -0.11(-0.46%) |
May 12, 2010 | 24.06 | 24.49 | 24.01 | 24.44 | 14,074,195 | +0.38(+1.57%) |
May 11, 2010 | 24.19 | 24.25 | 23.97 | 24.06 | 11,926,381 | -0.02(-0.10%) |
May 10, 2010 | 23.72 | 24.09 | 23.70 | 24.09 | 11,238,788 | +0.69(+2.96%) |
May 07, 2010 | 23.42 | 23.60 | 22.77 | 23.39 | 17,612,564 | -0.16(-0.68%) |
May 06, 2010 | 23.57 | 24.40 | 22.55 | 23.55 | 1,984 | -0.23(-0.97%) |
May 05, 2010 | 24.05 | 24.26 | 23.72 | 23.78 | 14,092,868 | +0.01(+0.05%) |
May 04, 2010 | 24.19 | 24.22 | 23.60 | 23.77 | 124 | -0.62(-2.54%) |