Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 19.16 | 19.48 | 19.05 | 19.16 | 11,122,289 | -0.13(-0.70%) |
Aug 30, 2010 | 19.64 | 19.78 | 19.29 | 19.29 | 7,602,918 | -0.49(-2.49%) |
Aug 27, 2010 | 19.55 | 19.84 | 19.02 | 19.79 | 10,460,758 | +0.36(+1.84%) |
Aug 26, 2010 | 19.92 | 19.97 | 19.32 | 19.43 | 8,870,825 | -0.37(-1.88%) |
Aug 25, 2010 | 19.65 | 19.90 | 19.41 | 19.80 | 8,711,535 | +0.05(+0.24%) |
Aug 24, 2010 | 19.58 | 19.84 | 19.44 | 19.75 | 8,844,612 | -0.13(-0.64%) |
Aug 23, 2010 | 20.30 | 20.32 | 19.75 | 19.88 | 9,985,479 | -0.32(-1.57%) |
Aug 20, 2010 | 20.04 | 20.35 | 19.98 | 20.20 | 6,549,415 | +0.12(+0.59%) |
Aug 19, 2010 | 20.24 | 20.48 | 19.99 | 20.08 | 7,276,186 | -0.27(-1.33%) |
Aug 18, 2010 | 20.12 | 20.50 | 19.98 | 20.35 | 9,505,944 | +0.19(+0.93%) |
Aug 17, 2010 | 20.02 | 20.39 | 19.91 | 20.16 | 7,564,664 | +0.23(+1.17%) |
Aug 16, 2010 | 19.68 | 20.10 | 19.43 | 19.93 | 7,445,617 | +0.06(+0.28%) |
Aug 13, 2010 | 20.12 | 20.37 | 19.87 | 19.87 | 10,369,003 | -0.37(-1.80%) |
Aug 12, 2010 | 19.89 | 21.31 | 19.27 | 20.24 | 18,858,942 | -1.07(-5.03%) |
Aug 11, 2010 | 21.46 | 21.52 | 21.19 | 21.31 | 10,856,428 | -0.56(-2.58%) |
Aug 10, 2010 | 21.85 | 21.95 | 21.51 | 21.87 | 10,239,297 | -0.14(-0.61%) |
Aug 09, 2010 | 22.15 | 22.18 | 21.81 | 22.01 | 5,035,211 | -0.02(-0.07%) |
Aug 06, 2010 | 21.78 | 22.16 | 21.66 | 22.02 | 5,703,875 | +0.03(+0.14%) |
Aug 05, 2010 | 22.06 | 22.34 | 21.88 | 21.99 | 5,479,725 | -0.13(-0.61%) |
Aug 04, 2010 | 22.04 | 22.16 | 21.76 | 22.13 | 4,245,170 | +0.13(+0.61%) |
Aug 03, 2010 | 22.10 | 22.12 | 21.81 | 21.99 | 4,760,006 | -0.15(-0.68%) |
Aug 02, 2010 | 22.18 | 22.25 | 21.85 | 22.14 | 7,835,880 | +0.11(+0.50%) |
Jul 30, 2010 | 21.74 | 22.20 | 21.34 | 22.03 | 11,302,703 | +0.09(+0.40%) |
Jul 29, 2010 | 22.53 | 22.72 | 21.70 | 21.95 | 11,539,588 | -0.54(-2.42%) |
Jul 28, 2010 | 22.71 | 22.83 | 22.38 | 22.49 | 7,324,503 | -0.34(-1.49%) |
Jul 27, 2010 | 23.12 | 23.20 | 22.78 | 22.83 | 12,168,525 | -0.28(-1.20%) |
Jul 26, 2010 | 22.96 | 23.14 | 22.63 | 23.11 | 8,353,254 | +0.06(+0.27%) |
Jul 23, 2010 | 22.62 | 23.16 | 22.24 | 23.04 | 13,179,546 | +0.33(+1.46%) |
Jul 22, 2010 | 21.84 | 22.82 | 21.72 | 22.71 | 14,527,324 | +0.77(+3.53%) |
Jul 21, 2010 | 22.25 | 22.31 | 21.62 | 21.94 | 12,781,198 | -0.51(-2.28%) |
Jul 20, 2010 | 22.07 | 22.47 | 21.64 | 22.45 | 12,551,798 | -0.21(-0.91%) |
Jul 19, 2010 | 21.89 | 22.66 | 21.89 | 22.66 | 11,739,169 | +0.88(+4.06%) |
Jul 16, 2010 | 22.31 | 22.36 | 21.73 | 21.77 | 12,049,331 | -0.75(-3.33%) |
Jul 15, 2010 | 22.25 | 22.58 | 21.88 | 22.52 | 10,698,381 | +0.28(+1.28%) |
Jul 14, 2010 | 22.69 | 22.98 | 22.07 | 22.24 | 11,965,439 | -0.36(-1.61%) |
Jul 13, 2010 | 22.13 | 22.77 | 22.06 | 22.60 | 12,071,112 | +0.63(+2.87%) |
Jul 12, 2010 | 21.76 | 22.27 | 21.72 | 21.97 | 8,919,903 | +0.17(+0.80%) |
Jul 09, 2010 | 21.32 | 21.84 | 21.21 | 21.80 | 9,157,730 | +0.47(+2.22%) |
Jul 08, 2010 | 21.28 | 21.39 | 21.00 | 21.32 | 16,296,343 | +0.09(+0.42%) |
Jul 07, 2010 | 20.07 | 21.27 | 19.97 | 21.23 | 17,395,574 | +1.20(+5.98%) |
Jul 06, 2010 | 20.21 | 20.48 | 19.86 | 20.04 | 13,097,955 | +0.05(+0.24%) |
Jul 02, 2010 | 20.21 | 20.21 | 19.68 | 19.99 | 6,197,146 | -0.17(-0.82%) |
Jul 01, 2010 | 19.91 | 20.30 | 19.59 | 20.15 | 11,770,133 | +0.22(+1.11%) |
Jun 30, 2010 | 20.02 | 20.38 | 19.88 | 19.93 | 10,104,648 | -0.02(-0.08%) |
Jun 29, 2010 | 20.24 | 20.33 | 19.82 | 19.95 | 11,442,456 | -0.49(-2.38%) |
Jun 25, 2010 | 20.54 | 20.58 | 20.11 | 20.44 | 6,606,397 | -0.01(-0.05%) |
Jun 24, 2010 | 20.77 | 20.78 | 20.33 | 20.45 | 7,010,872 | -0.28(-1.33%) |
Jun 23, 2010 | 20.56 | 20.95 | 20.37 | 20.72 | 6,895,263 | +0.19(+0.92%) |
Jun 22, 2010 | 20.79 | 21.11 | 20.45 | 20.53 | 6,326,769 | -0.23(-1.10%) |
Jun 21, 2010 | 21.29 | 21.41 | 20.63 | 20.76 | 7,591,521 | -0.39(-1.83%) |
Jun 18, 2010 | 21.06 | 21.31 | 21.00 | 21.15 | 8,979,525 | +0.11(+0.53%) |
Jun 17, 2010 | 21.20 | 21.22 | 20.68 | 21.04 | 8,069,631 | +0.00(+0.00%) |
Jun 16, 2010 | 20.70 | 21.20 | 20.51 | 21.04 | 9,476,392 | +0.24(+1.14%) |
Jun 15, 2010 | 19.80 | 20.91 | 19.65 | 20.80 | 15,192,769 | +1.19(+6.08%) |
Jun 14, 2010 | 19.91 | 20.11 | 19.55 | 19.61 | 8,143,213 | -0.17(-0.88%) |
Jun 11, 2010 | 19.13 | 19.89 | 19.13 | 19.78 | 9,538,996 | +0.38(+1.95%) |
Jun 10, 2010 | 19.08 | 19.52 | 18.95 | 19.40 | 11,843,511 | +0.63(+3.36%) |
Jun 09, 2010 | 19.14 | 19.36 | 18.69 | 18.77 | 10,654,163 | -0.28(-1.49%) |
Jun 08, 2010 | 19.24 | 19.24 | 18.52 | 19.06 | 15,719,845 | -0.11(-0.58%) |
Jun 07, 2010 | 19.76 | 19.97 | 19.10 | 19.17 | 15,690,357 | -0.53(-2.67%) |
Jun 04, 2010 | 19.65 | 20.23 | 19.59 | 19.69 | 22,956,552 | -0.22(-1.12%) |
Jun 03, 2010 | 19.46 | 20.15 | 19.45 | 19.92 | 13,280,458 | +0.46(+2.36%) |
Jun 02, 2010 | 18.92 | 19.47 | 18.77 | 19.46 | 9,036,566 | +0.60(+3.17%) |