Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.45 | 23.61 | 22.93 | 23.46 | 21,617 | +0.26(+1.13%) |
Aug 30, 2010 | 23.58 | 23.70 | 23.20 | 23.20 | 3,212,566 | +0.14(+0.62%) |
Aug 27, 2010 | 23.06 | 23.74 | 22.84 | 23.06 | 6,333,310 | +0.08(+0.36%) |
Aug 26, 2010 | 23.11 | 23.42 | 22.89 | 22.97 | 4,613,777 | -0.07(-0.29%) |
Aug 25, 2010 | 22.58 | 23.17 | 22.52 | 23.04 | 7,234,049 | +0.16(+0.69%) |
Aug 24, 2010 | 23.05 | 23.14 | 22.74 | 22.88 | 775 | -0.81(-3.43%) |
Aug 23, 2010 | 23.97 | 24.13 | 23.65 | 23.70 | 3,533,526 | -0.20(-0.85%) |
Aug 20, 2010 | 23.94 | 23.97 | 23.45 | 23.90 | 4,521,303 | -0.28(-1.15%) |
Aug 19, 2010 | 24.86 | 24.91 | 23.98 | 24.18 | 775 | -0.66(-2.66%) |
Aug 18, 2010 | 24.81 | 25.03 | 24.54 | 24.84 | 5,951,028 | +0.02(+0.09%) |
Aug 17, 2010 | 24.60 | 25.03 | 24.39 | 24.82 | 5,143,772 | +0.48(+1.97%) |
Aug 16, 2010 | 24.11 | 24.46 | 24.00 | 24.34 | 3,797,629 | -0.03(-0.12%) |
Aug 13, 2010 | 24.37 | 24.60 | 24.08 | 24.37 | 5,358,906 | -0.08(-0.34%) |
Aug 12, 2010 | 24.37 | 24.78 | 24.31 | 24.45 | 6,054,098 | -0.19(-0.79%) |
Aug 11, 2010 | 24.81 | 24.85 | 24.52 | 24.64 | 621 | -0.84(-3.29%) |
Aug 10, 2010 | 25.56 | 25.84 | 25.15 | 25.48 | 7,805,912 | -0.87(-3.30%) |
Aug 09, 2010 | 26.71 | 26.77 | 26.34 | 26.35 | 4,627,455 | -0.35(-1.32%) |
Aug 06, 2010 | 26.70 | 26.94 | 26.22 | 26.70 | 4,836,426 | -0.16(-0.59%) |
Aug 05, 2010 | 26.67 | 26.89 | 26.42 | 26.86 | 3,847,044 | -0.10(-0.39%) |
Aug 04, 2010 | 26.53 | 27.04 | 26.49 | 26.97 | 4,338,996 | +0.44(+1.67%) |
Aug 03, 2010 | 26.56 | 26.62 | 26.20 | 26.52 | 4,454,740 | -0.10(-0.37%) |
Aug 02, 2010 | 26.55 | 26.67 | 26.31 | 26.62 | 5,527,791 | +0.63(+2.42%) |
Jul 30, 2010 | 25.99 | 26.13 | 25.46 | 25.99 | 4,990,232 | +0.21(+0.81%) |
Jul 29, 2010 | 26.31 | 26.37 | 25.54 | 25.78 | 4,061,320 | -0.17(-0.66%) |
Jul 28, 2010 | 25.95 | 26.14 | 25.76 | 25.95 | 465 | +0.08(+0.32%) |
Jul 27, 2010 | 25.87 | 26.28 | 25.80 | 25.87 | 621 | -0.47(-1.79%) |
Jul 26, 2010 | 25.54 | 26.36 | 25.40 | 26.34 | 6,382,399 | +0.72(+2.81%) |
Jul 23, 2010 | 25.36 | 25.69 | 25.13 | 25.62 | 6,977,113 | +0.39(+1.54%) |
Jul 22, 2010 | 24.58 | 25.36 | 24.44 | 25.24 | 8,285,159 | +1.17(+4.87%) |
Jul 21, 2010 | 23.90 | 24.25 | 23.47 | 24.06 | 7,835,711 | +0.30(+1.25%) |
Jul 20, 2010 | 23.77 | 23.80 | 23.00 | 23.77 | 7,305,660 | +0.23(+0.99%) |
Jul 19, 2010 | 23.59 | 23.76 | 23.10 | 23.53 | 4,838,570 | -0.01(-0.03%) |
Jul 16, 2010 | 23.54 | 24.45 | 23.46 | 23.54 | 7,905,572 | -0.80(-3.29%) |
Jul 15, 2010 | 24.58 | 24.67 | 24.17 | 24.34 | 6,382,899 | -0.20(-0.82%) |
Jul 14, 2010 | 24.46 | 24.68 | 24.15 | 24.55 | 5,775,563 | -0.05(-0.21%) |
Jul 13, 2010 | 24.31 | 24.73 | 24.19 | 24.60 | 133 | +0.86(+3.63%) |
Jul 12, 2010 | 23.77 | 24.05 | 23.65 | 23.74 | 5,292,844 | -0.34(-1.40%) |
Jul 09, 2010 | 24.07 | 24.13 | 23.49 | 24.07 | 7,516,022 | +0.40(+1.71%) |
Jul 08, 2010 | 23.71 | 23.77 | 23.30 | 23.67 | 6,381,410 | +0.02(+0.06%) |
Jul 07, 2010 | 23.05 | 23.66 | 22.95 | 23.65 | 7,692,763 | +0.80(+3.51%) |
Jul 06, 2010 | 23.46 | 23.61 | 22.64 | 22.85 | 2,178 | -0.10(-0.42%) |
Jul 02, 2010 | 22.95 | 23.51 | 22.74 | 22.95 | 8,441,034 | -0.52(-2.20%) |
Jul 01, 2010 | 22.77 | 23.55 | 22.24 | 23.47 | 17,327,644 | +0.80(+3.54%) |
Jun 30, 2010 | 22.72 | 23.21 | 22.58 | 22.66 | 2,382 | +0.13(+0.60%) |
Jun 29, 2010 | 22.55 | 23.80 | 22.47 | 22.53 | 533 | -1.89(-7.73%) |
Jun 25, 2010 | 24.42 | 24.67 | 24.13 | 24.42 | 11,646,406 | +0.17(+0.71%) |
Jun 24, 2010 | 25.14 | 25.20 | 24.10 | 24.25 | 8,947,006 | -0.72(-2.88%) |
Jun 23, 2010 | 25.01 | 25.18 | 24.66 | 24.97 | 10,890,779 | +0.09(+0.36%) |
Jun 22, 2010 | 25.25 | 25.70 | 24.82 | 24.88 | 16,874,446 | -1.16(-4.46%) |
Jun 21, 2010 | 26.96 | 27.02 | 25.83 | 26.04 | 7,890,231 | -0.50(-1.89%) |
Jun 18, 2010 | 26.54 | 27.18 | 26.41 | 26.54 | 8,200,077 | -0.44(-1.64%) |
Jun 17, 2010 | 27.68 | 27.70 | 26.78 | 26.98 | 8,442,444 | -0.59(-2.14%) |
Jun 16, 2010 | 27.54 | 28.04 | 27.37 | 27.57 | 8,666,927 | -0.48(-1.72%) |
Jun 15, 2010 | 28.02 | 28.09 | 27.80 | 28.05 | 9,337,901 | +0.79(+2.91%) |
Jun 14, 2010 | 27.78 | 28.04 | 27.24 | 27.26 | 5,792,630 | +0.04(+0.16%) |
Jun 11, 2010 | 26.71 | 27.24 | 26.63 | 27.21 | 3,179,697 | -0.01(-0.05%) |
Jun 10, 2010 | 26.83 | 27.25 | 26.61 | 27.23 | 5,498,358 | +1.21(+4.67%) |
Jun 09, 2010 | 26.38 | 26.86 | 25.88 | 26.01 | 7,518,090 | -0.19(-0.71%) |
Jun 08, 2010 | 25.81 | 26.28 | 25.30 | 26.20 | 7,006,817 | +0.30(+1.16%) |
Jun 07, 2010 | 26.70 | 26.87 | 25.83 | 25.90 | 7,435,967 | -0.55(-2.08%) |
Jun 04, 2010 | 26.45 | 27.35 | 26.36 | 26.45 | 6,810,449 | -1.41(-5.04%) |
Jun 03, 2010 | 28.03 | 28.13 | 27.50 | 27.86 | 3,808,891 | +0.10(+0.35%) |
Jun 02, 2010 | 27.33 | 27.76 | 27.06 | 27.76 | 5,817,912 | +1.03(+3.84%) |