Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.83 | 25.01 | 24.53 | 24.83 | 7,927,049 | -0.22(-0.88%) |
Jul 29, 2010 | 25.74 | 25.90 | 24.90 | 25.05 | 8,357,930 | -1.04(-3.99%) |
Jul 28, 2010 | 26.09 | 26.20 | 25.45 | 26.09 | 11,742 | +0.00(+0.00%) |
Jul 27, 2010 | 26.09 | 26.42 | 25.84 | 26.09 | 7,398 | +0.10(+0.38%) |
Jul 26, 2010 | 25.68 | 26.06 | 25.28 | 25.99 | 6,520,763 | +0.45(+1.76%) |
Jul 23, 2010 | 25.31 | 25.82 | 24.79 | 25.54 | 7,803,101 | +0.20(+0.79%) |
Jul 22, 2010 | 25.20 | 25.80 | 24.39 | 25.34 | 400 | -0.57(-2.20%) |
Jul 21, 2010 | 27.02 | 27.20 | 25.83 | 25.91 | 10,728,716 | -0.64(-2.41%) |
Jul 20, 2010 | 26.55 | 27.25 | 25.63 | 26.55 | 6,728,565 | +0.44(+1.69%) |
Jul 19, 2010 | 26.44 | 26.65 | 25.76 | 26.11 | 5,689,288 | -0.27(-1.02%) |
Jul 16, 2010 | 26.38 | 27.47 | 26.30 | 26.38 | 7,005,771 | -0.96(-3.51%) |
Jul 15, 2010 | 27.89 | 27.91 | 27.02 | 27.34 | 6,518,990 | -0.58(-2.08%) |
Jul 14, 2010 | 28.29 | 28.43 | 27.61 | 27.92 | 5,854,356 | -0.67(-2.34%) |
Jul 13, 2010 | 28.39 | 28.69 | 28.16 | 28.59 | 5,950,607 | +0.47(+1.67%) |
Jul 12, 2010 | 28.01 | 28.29 | 27.72 | 28.12 | 3,984,033 | -0.06(-0.21%) |
Jul 09, 2010 | 28.18 | 28.28 | 27.44 | 28.18 | 5,161,667 | +0.64(+2.32%) |
Jul 08, 2010 | 27.55 | 27.80 | 27.08 | 27.54 | 5,670,222 | +0.19(+0.69%) |
Jul 07, 2010 | 26.66 | 27.38 | 26.26 | 27.35 | 8,972,419 | +0.82(+3.09%) |
Jul 06, 2010 | 26.53 | 26.97 | 26.15 | 26.53 | 4,721 | +0.51(+1.96%) |
Jul 02, 2010 | 26.02 | 26.74 | 25.76 | 26.02 | 6,214,324 | -0.41(-1.55%) |
Jul 01, 2010 | 26.36 | 27.03 | 25.66 | 26.43 | 13,406,287 | +0.12(+0.46%) |
Jun 30, 2010 | 27.09 | 27.62 | 26.18 | 26.31 | 503 | -0.97(-3.56%) |
Jun 29, 2010 | 27.18 | 28.34 | 27.16 | 27.28 | 4,318 | -1.48(-5.15%) |
Jun 25, 2010 | 28.76 | 28.95 | 28.21 | 28.76 | 7,580,730 | +0.59(+2.09%) |
Jun 24, 2010 | 28.52 | 28.77 | 27.96 | 28.17 | 7,025,049 | -0.65(-2.26%) |
Jun 23, 2010 | 29.07 | 29.46 | 28.63 | 28.82 | 6,150,905 | -0.24(-0.83%) |
Jun 22, 2010 | 29.35 | 29.62 | 29.01 | 29.06 | 5,930,989 | -0.37(-1.26%) |
Jun 21, 2010 | 29.82 | 29.98 | 29.27 | 29.43 | 5,587,289 | -0.14(-0.47%) |
Jun 18, 2010 | 29.57 | 29.93 | 29.44 | 29.57 | 8,122,753 | -0.15(-0.50%) |
Jun 17, 2010 | 30.36 | 30.42 | 29.46 | 29.72 | 7,121,233 | -0.58(-1.91%) |
Jun 16, 2010 | 30.12 | 30.45 | 30.03 | 30.30 | 4,679,677 | -0.05(-0.16%) |
Jun 15, 2010 | 29.92 | 30.38 | 29.58 | 30.35 | 6,101,686 | +0.55(+1.85%) |
Jun 14, 2010 | 30.40 | 30.48 | 29.77 | 29.80 | 5,498,051 | -0.41(-1.36%) |
Jun 11, 2010 | 29.86 | 30.24 | 29.55 | 30.21 | 5,491,356 | +0.08(+0.27%) |
Jun 10, 2010 | 29.26 | 30.18 | 29.16 | 30.13 | 8,084,510 | +1.42(+4.95%) |
Jun 09, 2010 | 29.24 | 29.44 | 28.63 | 28.71 | 8,000,981 | -0.27(-0.93%) |
Jun 08, 2010 | 29.00 | 29.29 | 28.37 | 28.98 | 11,840,833 | +0.14(+0.49%) |
Jun 07, 2010 | 29.33 | 29.59 | 28.82 | 28.84 | 6,807,896 | -0.39(-1.33%) |
Jun 04, 2010 | 29.23 | 29.98 | 29.09 | 29.23 | 7,401,160 | -1.23(-4.04%) |
Jun 03, 2010 | 30.75 | 30.98 | 30.23 | 30.46 | 4,332,337 | -0.27(-0.88%) |
Jun 02, 2010 | 30.05 | 30.77 | 29.84 | 30.73 | 971 | +0.96(+3.22%) |
Jun 01, 2010 | 29.93 | 30.56 | 29.71 | 29.77 | 5,706,639 | -0.47(-1.55%) |
May 28, 2010 | 30.24 | 31.20 | 30.07 | 30.24 | 5,925,174 | -0.84(-2.70%) |
May 27, 2010 | 30.73 | 31.12 | 30.31 | 31.08 | 5,682,945 | +0.96(+3.19%) |
May 26, 2010 | 30.93 | 31.01 | 29.93 | 30.12 | 100 | -0.40(-1.31%) |
May 25, 2010 | 29.42 | 30.53 | 29.05 | 30.52 | 9,126,015 | +0.42(+1.40%) |
May 24, 2010 | 31.20 | 31.27 | 30.02 | 30.10 | 6,273,267 | -1.26(-4.02%) |
May 21, 2010 | 29.88 | 31.38 | 29.60 | 31.36 | 9,177,453 | +0.94(+3.09%) |
May 20, 2010 | 30.78 | 31.32 | 30.42 | 30.42 | 17,958 | -1.87(-5.79%) |
May 19, 2010 | 32.28 | 33.02 | 31.74 | 32.29 | 8,338,510 | -0.25(-0.77%) |
May 18, 2010 | 33.62 | 33.81 | 32.22 | 32.54 | 12,436 | -1.19(-3.53%) |
May 17, 2010 | 34.10 | 34.38 | 32.98 | 33.73 | 7,763,990 | -0.32(-0.94%) |
May 14, 2010 | 34.05 | 34.94 | 33.33 | 34.05 | 9,485,613 | -1.12(-3.18%) |
May 13, 2010 | 35.54 | 35.72 | 35.17 | 35.17 | 7,072,508 | -0.44(-1.24%) |
May 12, 2010 | 35.04 | 35.72 | 34.76 | 35.61 | 8,132,355 | +0.79(+2.27%) |
May 11, 2010 | 34.84 | 35.16 | 34.60 | 34.82 | 12,197 | +0.80(+2.35%) |
May 10, 2010 | 33.50 | 34.06 | 33.30 | 34.02 | 7,562,780 | +1.78(+5.52%) |
May 07, 2010 | 31.98 | 32.92 | 31.46 | 32.24 | 12,375,317 | +0.05(+0.16%) |
May 06, 2010 | 32.91 | 33.46 | 30.64 | 32.19 | 2,500 | -0.90(-2.71%) |
May 05, 2010 | 33.24 | 33.81 | 32.93 | 33.09 | 5,903,323 | -0.45(-1.36%) |
May 04, 2010 | 33.81 | 34.05 | 33.26 | 33.54 | 7,622,939 | -0.63(-1.84%) |