Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.55 | 26.68 | 26.30 | 26.55 | 3,610,044 | -0.06(-0.22%) |
Jul 29, 2010 | 26.54 | 26.84 | 26.34 | 26.61 | 17,195 | +0.17(+0.63%) |
Jul 28, 2010 | 27.02 | 27.02 | 26.40 | 26.44 | 3,145,947 | -0.61(-2.25%) |
Jul 27, 2010 | 27.05 | 27.25 | 26.86 | 27.05 | 25,003 | +0.20(+0.73%) |
Jul 26, 2010 | 26.25 | 26.86 | 26.19 | 26.86 | 5,831,523 | +0.13(+0.48%) |
Jul 23, 2010 | 25.99 | 26.74 | 25.81 | 26.73 | 5,976,838 | +0.17(+0.64%) |
Jul 22, 2010 | 26.34 | 26.67 | 26.21 | 26.56 | 9,111 | +0.47(+1.81%) |
Jul 21, 2010 | 26.73 | 26.89 | 25.90 | 26.08 | 3,934,336 | -0.54(-2.02%) |
Jul 20, 2010 | 26.62 | 26.63 | 26.00 | 26.62 | 5,428,531 | -0.17(-0.62%) |
Jul 19, 2010 | 27.25 | 27.34 | 26.65 | 26.79 | 3,335,548 | -0.28(-1.04%) |
Jul 16, 2010 | 27.07 | 27.56 | 26.94 | 27.07 | 3,866,757 | -0.62(-2.25%) |
Jul 15, 2010 | 27.71 | 27.72 | 27.35 | 27.69 | 7,335,487 | -0.08(-0.29%) |
Jul 14, 2010 | 27.04 | 27.78 | 26.88 | 27.77 | 1,195 | +0.59(+2.18%) |
Jul 13, 2010 | 26.75 | 27.31 | 26.64 | 27.18 | 391 | +0.67(+2.54%) |
Jul 12, 2010 | 26.40 | 26.63 | 26.23 | 26.51 | 3,124,763 | -0.02(-0.06%) |
Jul 09, 2010 | 26.52 | 26.75 | 26.10 | 26.52 | 4,461,048 | +0.29(+1.12%) |
Jul 08, 2010 | 25.96 | 26.27 | 25.71 | 26.23 | 6,398 | +0.47(+1.84%) |
Jul 07, 2010 | 25.11 | 25.76 | 25.11 | 25.76 | 4,888,295 | +0.74(+2.95%) |
Jul 06, 2010 | 24.80 | 25.55 | 24.73 | 25.02 | 13,104 | +0.54(+2.21%) |
Jul 02, 2010 | 24.48 | 24.74 | 23.92 | 24.48 | 4,367,274 | +0.20(+0.84%) |
Jul 01, 2010 | 23.79 | 24.34 | 23.62 | 24.27 | 5,458,480 | +0.50(+2.12%) |
Jun 30, 2010 | 23.63 | 24.14 | 23.60 | 23.77 | 16,377 | +0.18(+0.78%) |
Jun 29, 2010 | 23.80 | 23.80 | 23.37 | 23.59 | 6,150 | -0.40(-1.65%) |
Jun 25, 2010 | 23.98 | 24.34 | 23.86 | 23.98 | 2,862,912 | -0.12(-0.50%) |
Jun 24, 2010 | 24.32 | 24.40 | 24.03 | 24.10 | 2,838,560 | -0.35(-1.45%) |
Jun 23, 2010 | 24.60 | 24.60 | 24.05 | 24.46 | 3,251,484 | -0.18(-0.73%) |
Jun 22, 2010 | 25.13 | 25.45 | 24.57 | 24.63 | 8,865 | -0.52(-2.07%) |
Jun 21, 2010 | 25.93 | 25.93 | 25.01 | 25.15 | 3,645,474 | -0.41(-1.60%) |
Jun 18, 2010 | 25.56 | 25.66 | 25.30 | 25.56 | 3,500,985 | +0.09(+0.35%) |
Jun 17, 2010 | 25.52 | 25.52 | 24.98 | 25.47 | 3,442,384 | +0.12(+0.47%) |
Jun 16, 2010 | 25.46 | 25.59 | 25.21 | 25.36 | 4,474,155 | -0.34(-1.33%) |
Jun 15, 2010 | 24.91 | 25.71 | 24.76 | 25.70 | 17,608 | +0.89(+3.59%) |
Jun 14, 2010 | 24.74 | 25.04 | 24.49 | 24.80 | 4,439,111 | +0.13(+0.52%) |
Jun 11, 2010 | 24.53 | 24.68 | 24.20 | 24.68 | 4,246,318 | -0.11(-0.43%) |
Jun 10, 2010 | 24.54 | 24.81 | 24.51 | 24.78 | 10,649 | +0.48(+1.96%) |
Jun 09, 2010 | 23.94 | 24.85 | 23.91 | 24.31 | 5,410,801 | +0.39(+1.64%) |
Jun 08, 2010 | 23.38 | 23.98 | 23.10 | 23.91 | 19,918 | +0.50(+2.15%) |
Jun 07, 2010 | 23.64 | 23.92 | 23.34 | 23.41 | 8,662,571 | -0.19(-0.81%) |
Jun 04, 2010 | 23.60 | 24.89 | 23.55 | 23.60 | 7,363,517 | -1.78(-7.01%) |
Jun 03, 2010 | 25.16 | 25.47 | 25.16 | 25.38 | 4,251,932 | +0.35(+1.40%) |
Jun 02, 2010 | 24.75 | 25.08 | 24.45 | 25.03 | 8,884 | +0.33(+1.33%) |
Jun 01, 2010 | 24.58 | 25.15 | 24.39 | 24.70 | 5,419,464 | -0.15(-0.60%) |
May 28, 2010 | 24.85 | 25.18 | 24.81 | 24.85 | 3,504,795 | -0.18(-0.72%) |
May 27, 2010 | 24.47 | 25.07 | 24.47 | 25.03 | 5,213,575 | +0.95(+3.93%) |
May 26, 2010 | 24.71 | 24.93 | 24.08 | 24.08 | 9,749,250 | -0.47(-1.91%) |
May 25, 2010 | 24.24 | 24.59 | 24.03 | 24.55 | 5,273 | -0.43(-1.74%) |
May 24, 2010 | 25.06 | 25.20 | 24.78 | 24.99 | 3,850,825 | -0.13(-0.53%) |
May 21, 2010 | 24.46 | 25.18 | 24.10 | 25.12 | 5,519,241 | +0.36(+1.46%) |
May 20, 2010 | 24.75 | 25.15 | 24.67 | 24.76 | 6,610,810 | -0.87(-3.38%) |
May 19, 2010 | 25.66 | 25.78 | 25.25 | 25.62 | 4,014,147 | -0.15(-0.58%) |
May 18, 2010 | 26.51 | 26.71 | 25.62 | 25.77 | 822 | -0.57(-2.17%) |
May 17, 2010 | 26.02 | 26.38 | 25.65 | 26.34 | 5,987,724 | +0.31(+1.20%) |
May 14, 2010 | 26.03 | 26.84 | 25.86 | 26.03 | 7,077,674 | -0.92(-3.42%) |
May 13, 2010 | 27.17 | 27.47 | 26.95 | 26.95 | 3,964,411 | -0.30(-1.10%) |
May 12, 2010 | 27.02 | 27.27 | 26.84 | 27.25 | 3,353,222 | +0.32(+1.20%) |
May 11, 2010 | 27.05 | 27.25 | 26.92 | 26.93 | 1,439 | +0.14(+0.51%) |
May 10, 2010 | 26.72 | 26.84 | 26.31 | 26.79 | 9,541,505 | +1.83(+7.33%) |
May 07, 2010 | 25.91 | 25.91 | 24.76 | 24.96 | 10,098,839 | -0.96(-3.72%) |
May 06, 2010 | 26.70 | 26.82 | 24.10 | 25.93 | 10,739,050 | -1.44(-5.27%) |
May 05, 2010 | 27.24 | 27.58 | 26.72 | 27.37 | 7,878,253 | -0.38(-1.37%) |
May 04, 2010 | 27.93 | 28.02 | 27.51 | 27.75 | 5,554,556 | -0.46(-1.62%) |