Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.28 | 28.48 | 27.85 | 28.28 | 1,997,218 | +0.08(+0.30%) |
Jul 29, 2010 | 27.91 | 28.61 | 27.91 | 28.20 | 2,848,504 | +0.53(+1.92%) |
Jul 28, 2010 | 27.67 | 28.06 | 27.62 | 27.67 | 2,109 | -0.10(-0.36%) |
Jul 27, 2010 | 27.77 | 28.38 | 27.71 | 27.77 | 1,575 | -0.30(-1.08%) |
Jul 26, 2010 | 27.92 | 28.15 | 27.79 | 28.07 | 2,785,946 | +0.15(+0.54%) |
Jul 23, 2010 | 27.89 | 28.04 | 27.68 | 27.92 | 3,701,132 | -0.09(-0.32%) |
Jul 22, 2010 | 27.93 | 28.30 | 27.87 | 28.01 | 2,290,510 | +0.42(+1.51%) |
Jul 21, 2010 | 28.59 | 28.81 | 27.56 | 27.59 | 2,055,327 | -0.86(-3.01%) |
Jul 20, 2010 | 28.45 | 28.45 | 27.34 | 28.45 | 2,466,360 | +0.58(+2.07%) |
Jul 19, 2010 | 27.81 | 28.04 | 27.40 | 27.87 | 1,428,059 | +0.13(+0.46%) |
Jul 16, 2010 | 27.74 | 28.37 | 27.49 | 27.74 | 4,151,143 | +0.02(+0.05%) |
Jul 15, 2010 | 27.84 | 28.12 | 27.36 | 27.73 | 2,038,476 | -0.13(-0.46%) |
Jul 14, 2010 | 27.47 | 27.87 | 27.21 | 27.86 | 1,943,207 | +0.20(+0.71%) |
Jul 13, 2010 | 27.04 | 27.77 | 26.96 | 27.66 | 1,877,448 | +0.93(+3.49%) |
Jul 12, 2010 | 27.10 | 27.15 | 26.67 | 26.73 | 2,012,850 | -0.49(-1.78%) |
Jul 09, 2010 | 27.21 | 27.28 | 26.95 | 27.21 | 2,020,433 | +0.02(+0.08%) |
Jul 08, 2010 | 27.35 | 27.40 | 26.77 | 27.19 | 29,137 | +0.03(+0.11%) |
Jul 07, 2010 | 26.17 | 27.18 | 26.10 | 27.16 | 1,966,529 | +1.08(+4.13%) |
Jul 06, 2010 | 26.08 | 26.56 | 25.83 | 26.08 | 566 | +0.15(+0.58%) |
Jul 02, 2010 | 25.93 | 26.39 | 25.80 | 25.93 | 1,391,567 | -0.17(-0.67%) |
Jul 01, 2010 | 26.11 | 26.49 | 25.75 | 26.11 | 2,262,841 | -0.21(-0.81%) |
Jun 30, 2010 | 25.94 | 26.83 | 25.94 | 26.32 | 644 | -0.14(-0.54%) |
Jun 29, 2010 | 26.46 | 27.34 | 26.31 | 26.46 | 855 | -0.87(-3.19%) |
Jun 25, 2010 | 27.34 | 27.61 | 27.08 | 27.34 | 3,255,477 | +0.08(+0.28%) |
Jun 24, 2010 | 27.45 | 27.46 | 27.05 | 27.26 | 2,091,940 | -0.36(-1.32%) |
Jun 23, 2010 | 27.83 | 27.89 | 27.50 | 27.62 | 1,593,040 | -0.20(-0.71%) |
Jun 22, 2010 | 28.13 | 28.38 | 27.76 | 27.82 | 2,163,104 | -0.24(-0.86%) |
Jun 21, 2010 | 28.44 | 28.83 | 27.97 | 28.06 | 2,116,055 | -0.04(-0.13%) |
Jun 18, 2010 | 28.10 | 28.43 | 27.99 | 28.10 | 3,053,579 | -0.14(-0.51%) |
Jun 17, 2010 | 28.15 | 28.30 | 27.91 | 28.25 | 2,060,679 | +0.28(+1.00%) |
Jun 16, 2010 | 27.85 | 28.33 | 27.69 | 27.96 | 2,619,063 | -0.03(-0.11%) |
Jun 15, 2010 | 27.42 | 28.03 | 27.26 | 28.00 | 1,456,688 | +0.88(+3.25%) |
Jun 14, 2010 | 27.39 | 27.67 | 26.96 | 27.12 | 1,855,410 | -0.08(-0.28%) |
Jun 11, 2010 | 26.53 | 27.24 | 26.46 | 27.19 | 1,861,644 | +0.39(+1.44%) |
Jun 10, 2010 | 26.16 | 26.81 | 26.16 | 26.80 | 131 | +1.02(+3.94%) |
Jun 09, 2010 | 26.09 | 26.33 | 25.72 | 25.79 | 3,439,497 | -0.09(-0.35%) |
Jun 08, 2010 | 25.67 | 25.93 | 25.14 | 25.88 | 2,528,821 | +0.27(+1.04%) |
Jun 07, 2010 | 26.14 | 26.20 | 25.59 | 25.61 | 1,879,017 | -0.41(-1.57%) |
Jun 04, 2010 | 26.02 | 26.73 | 25.94 | 26.02 | 2,174,395 | -1.11(-4.11%) |
Jun 03, 2010 | 27.10 | 27.47 | 26.90 | 27.14 | 1,867,457 | +0.05(+0.17%) |
Jun 02, 2010 | 26.45 | 27.09 | 26.24 | 27.09 | 22,534 | +0.83(+3.18%) |
Jun 01, 2010 | 25.89 | 26.69 | 25.82 | 26.26 | 2,667,158 | -0.06(-0.23%) |
May 28, 2010 | 26.32 | 26.70 | 26.17 | 26.32 | 3,147,615 | -0.46(-1.70%) |
May 27, 2010 | 26.34 | 26.81 | 26.34 | 26.77 | 2,572,461 | +0.84(+3.25%) |
May 26, 2010 | 26.18 | 26.45 | 25.86 | 25.93 | 3,300,808 | -0.14(-0.52%) |
May 25, 2010 | 24.79 | 26.14 | 24.63 | 26.07 | 3,003,518 | +0.63(+2.47%) |
May 24, 2010 | 25.82 | 25.93 | 25.42 | 25.44 | 2,255,916 | -0.58(-2.22%) |
May 21, 2010 | 25.29 | 26.11 | 25.12 | 26.02 | 3,549,080 | +0.36(+1.39%) |
May 20, 2010 | 26.02 | 26.26 | 25.64 | 25.66 | 4,063 | -1.08(-4.06%) |
May 19, 2010 | 26.53 | 26.92 | 26.14 | 26.74 | 2,236,846 | +0.10(+0.37%) |
May 18, 2010 | 26.74 | 27.33 | 26.46 | 26.65 | 56,950 | -0.72(-2.62%) |
May 17, 2010 | 27.16 | 27.48 | 26.64 | 27.36 | 1,936,079 | +0.28(+1.03%) |
May 14, 2010 | 27.08 | 27.79 | 26.82 | 27.08 | 2,896,295 | -0.87(-3.11%) |
May 13, 2010 | 28.05 | 28.35 | 27.84 | 27.95 | 1,860,766 | -0.12(-0.43%) |
May 12, 2010 | 27.53 | 28.10 | 27.46 | 28.07 | 1,622,052 | +0.69(+2.54%) |
May 11, 2010 | 27.75 | 27.86 | 27.35 | 27.38 | 1,567,978 | -0.21(-0.77%) |
May 10, 2010 | 27.37 | 27.63 | 27.18 | 27.59 | 2,414,360 | +1.43(+5.45%) |
May 07, 2010 | 26.52 | 26.99 | 25.78 | 26.16 | 3,571,578 | -0.47(-1.76%) |
May 06, 2010 | 27.36 | 27.89 | 25.11 | 26.63 | 3,892,918 | -0.52(-1.92%) |
May 05, 2010 | 27.61 | 27.97 | 27.15 | 27.15 | 3,103,245 | +0.27(+1.01%) |
May 04, 2010 | 27.34 | 27.39 | 26.66 | 26.88 | 1,542,178 | -0.73(-2.65%) |