Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.04 | 22.23 | 21.72 | 22.05 | 67,496 | +0.19(+0.87%) |
Aug 30, 2010 | 22.60 | 22.66 | 21.86 | 21.86 | 8,768,116 | -0.86(-3.79%) |
Aug 27, 2010 | 22.66 | 22.75 | 22.15 | 22.72 | 5,869,505 | +0.02(+0.09%) |
Aug 26, 2010 | 22.70 | 22.91 | 22.19 | 22.70 | 9,618 | +0.44(+1.98%) |
Aug 25, 2010 | 22.19 | 22.35 | 21.74 | 22.26 | 690 | -0.14(-0.62%) |
Aug 24, 2010 | 22.37 | 22.75 | 22.34 | 22.40 | 923 | -0.22(-0.97%) |
Aug 23, 2010 | 23.21 | 23.37 | 22.61 | 22.62 | 5,263,947 | -0.49(-2.12%) |
Aug 20, 2010 | 23.09 | 23.33 | 22.90 | 23.11 | 5,825,968 | -0.17(-0.73%) |
Aug 19, 2010 | 23.74 | 23.98 | 23.25 | 23.28 | 923 | -0.56(-2.35%) |
Aug 18, 2010 | 23.87 | 24.07 | 23.63 | 23.84 | 3,859,120 | -0.01(-0.04%) |
Aug 17, 2010 | 24.04 | 24.04 | 23.53 | 23.85 | 3,993 | +0.05(+0.21%) |
Aug 16, 2010 | 23.72 | 23.85 | 23.50 | 23.80 | 3,806,708 | -0.03(-0.13%) |
Aug 13, 2010 | 23.83 | 24.20 | 23.77 | 23.83 | 4,794,039 | -0.01(-0.04%) |
Aug 12, 2010 | 24.00 | 24.07 | 23.73 | 23.84 | 6,668,424 | -0.39(-1.61%) |
Aug 11, 2010 | 24.88 | 24.96 | 24.21 | 24.23 | 2,738 | -0.96(-3.81%) |
Aug 10, 2010 | 25.16 | 25.55 | 24.90 | 25.19 | 500 | -0.16(-0.63%) |
Aug 09, 2010 | 25.38 | 25.48 | 25.06 | 25.35 | 3,261,290 | +0.15(+0.60%) |
Aug 06, 2010 | 25.20 | 25.26 | 24.77 | 25.20 | 7,606,738 | -0.05(-0.20%) |
Aug 05, 2010 | 24.91 | 25.35 | 24.81 | 25.25 | 4,860,525 | +0.16(+0.64%) |
Aug 04, 2010 | 24.94 | 25.17 | 24.80 | 25.09 | 5,233,735 | +0.28(+1.13%) |
Aug 03, 2010 | 25.15 | 25.34 | 24.73 | 24.81 | 15,840 | -0.54(-2.13%) |
Aug 02, 2010 | 25.37 | 25.43 | 24.91 | 25.35 | 7,055,136 | +0.52(+2.09%) |
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%) |