Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.16 | 28.35 | 27.73 | 28.16 | 2,006,105 | +0.08(+0.30%) |
Jul 29, 2010 | 27.79 | 28.48 | 27.79 | 28.07 | 2,861,179 | +0.53(+1.92%) |
Jul 28, 2010 | 27.55 | 27.93 | 27.49 | 27.55 | 2,118 | -0.10(-0.36%) |
Jul 27, 2010 | 27.64 | 28.26 | 27.59 | 27.64 | 1,582 | -0.30(-1.08%) |
Jul 26, 2010 | 27.80 | 28.02 | 27.67 | 27.95 | 2,798,343 | +0.15(+0.54%) |
Jul 23, 2010 | 27.77 | 27.92 | 27.55 | 27.80 | 3,717,601 | -0.09(-0.32%) |
Jul 22, 2010 | 27.80 | 28.17 | 27.75 | 27.89 | 2,300,702 | +0.42(+1.51%) |
Jul 21, 2010 | 28.47 | 28.68 | 27.44 | 27.47 | 2,064,473 | -0.85(-3.01%) |
Jul 20, 2010 | 28.32 | 28.32 | 27.22 | 28.32 | 2,477,335 | +0.57(+2.07%) |
Jul 19, 2010 | 27.69 | 27.92 | 27.28 | 27.75 | 1,434,414 | +0.13(+0.46%) |
Jul 16, 2010 | 27.62 | 28.25 | 27.36 | 27.62 | 4,169,615 | +0.02(+0.05%) |
Jul 15, 2010 | 27.72 | 27.99 | 27.24 | 27.61 | 2,047,547 | -0.13(-0.46%) |
Jul 14, 2010 | 27.35 | 27.75 | 27.09 | 27.73 | 1,951,854 | +0.20(+0.71%) |
Jul 13, 2010 | 26.92 | 27.64 | 26.84 | 27.54 | 1,885,803 | +0.93(+3.49%) |
Jul 12, 2010 | 26.98 | 27.03 | 26.55 | 26.61 | 2,021,807 | -0.48(-1.78%) |
Jul 09, 2010 | 27.09 | 27.16 | 26.83 | 27.09 | 2,029,424 | +0.02(+0.08%) |
Jul 08, 2010 | 27.23 | 27.27 | 26.65 | 27.07 | 29,267 | +0.03(+0.11%) |
Jul 07, 2010 | 26.06 | 27.06 | 25.98 | 27.04 | 1,975,280 | +1.07(+4.13%) |
Jul 06, 2010 | 25.97 | 26.44 | 25.71 | 25.97 | 569 | +0.15(+0.58%) |
Jul 02, 2010 | 25.82 | 26.27 | 25.69 | 25.82 | 1,397,759 | -0.17(-0.67%) |
Jul 01, 2010 | 25.99 | 26.37 | 25.64 | 25.99 | 2,272,910 | -0.21(-0.81%) |
Jun 30, 2010 | 25.82 | 26.71 | 25.82 | 26.20 | 647 | -0.14(-0.54%) |
Jun 29, 2010 | 26.35 | 27.22 | 26.19 | 26.35 | 859 | -0.87(-3.19%) |
Jun 25, 2010 | 27.21 | 27.49 | 26.96 | 27.21 | 3,269,963 | +0.08(+0.28%) |
Jun 24, 2010 | 27.33 | 27.33 | 26.93 | 27.14 | 2,101,249 | -0.36(-1.32%) |
Jun 23, 2010 | 27.70 | 27.77 | 27.38 | 27.50 | 1,600,129 | -0.20(-0.71%) |
Jun 22, 2010 | 28.01 | 28.26 | 27.64 | 27.70 | 2,172,729 | -0.24(-0.86%) |
Jun 21, 2010 | 28.32 | 28.70 | 27.84 | 27.94 | 2,125,471 | -0.04(-0.14%) |
Jun 18, 2010 | 27.98 | 28.31 | 27.87 | 27.98 | 3,067,168 | -0.14(-0.51%) |
Jun 17, 2010 | 28.03 | 28.17 | 27.79 | 28.12 | 2,069,848 | +0.28(+1.00%) |
Jun 16, 2010 | 27.73 | 28.20 | 27.57 | 27.84 | 2,630,717 | -0.03(-0.11%) |
Jun 15, 2010 | 27.30 | 27.91 | 27.14 | 27.87 | 1,463,170 | +0.88(+3.24%) |
Jun 14, 2010 | 27.27 | 27.55 | 26.84 | 27.00 | 1,863,667 | -0.08(-0.28%) |
Jun 11, 2010 | 26.41 | 27.12 | 26.35 | 27.07 | 1,869,928 | +0.39(+1.44%) |
Jun 10, 2010 | 26.04 | 26.69 | 26.04 | 26.69 | 132 | +1.01(+3.94%) |
Jun 09, 2010 | 25.98 | 26.21 | 25.61 | 25.67 | 3,454,802 | -0.09(-0.35%) |
Jun 08, 2010 | 25.55 | 25.82 | 25.03 | 25.76 | 2,540,074 | +0.26(+1.04%) |
Jun 07, 2010 | 26.02 | 26.08 | 25.48 | 25.50 | 1,887,379 | -0.41(-1.57%) |
Jun 04, 2010 | 25.91 | 26.61 | 25.82 | 25.91 | 2,184,071 | -1.11(-4.11%) |
Jun 03, 2010 | 26.98 | 27.35 | 26.78 | 27.02 | 1,875,767 | +0.05(+0.17%) |
Jun 02, 2010 | 26.33 | 26.97 | 26.12 | 26.97 | 22,635 | +0.83(+3.18%) |
Jun 01, 2010 | 25.77 | 26.57 | 25.70 | 26.14 | 2,679,027 | -0.06(-0.23%) |
May 28, 2010 | 26.20 | 26.58 | 26.05 | 26.20 | 3,161,622 | -0.45(-1.70%) |
May 27, 2010 | 26.22 | 26.69 | 26.22 | 26.66 | 2,583,908 | +0.84(+3.25%) |
May 26, 2010 | 26.07 | 26.33 | 25.74 | 25.82 | 3,315,496 | -0.14(-0.52%) |
May 25, 2010 | 24.68 | 26.02 | 24.52 | 25.95 | 3,016,883 | +0.63(+2.47%) |
May 24, 2010 | 25.70 | 25.82 | 25.31 | 25.33 | 2,265,955 | -0.57(-2.22%) |
May 21, 2010 | 25.18 | 25.99 | 25.01 | 25.90 | 3,564,873 | +0.35(+1.39%) |
May 20, 2010 | 25.90 | 26.15 | 25.52 | 25.55 | 4,081 | -1.08(-4.06%) |
May 19, 2010 | 26.41 | 26.81 | 26.02 | 26.62 | 2,246,800 | +0.10(+0.37%) |
May 18, 2010 | 26.62 | 27.21 | 26.35 | 26.53 | 57,204 | -0.71(-2.62%) |
May 17, 2010 | 27.04 | 27.35 | 26.52 | 27.24 | 1,944,694 | +0.28(+1.03%) |
May 14, 2010 | 26.96 | 27.67 | 26.70 | 26.96 | 2,909,183 | -0.86(-3.11%) |
May 13, 2010 | 27.93 | 28.23 | 27.71 | 27.83 | 1,869,046 | -0.12(-0.43%) |
May 12, 2010 | 27.41 | 27.98 | 27.34 | 27.95 | 1,629,269 | +0.69(+2.54%) |
May 11, 2010 | 27.62 | 27.74 | 27.23 | 27.26 | 1,574,955 | -0.21(-0.77%) |
May 10, 2010 | 27.25 | 27.50 | 27.06 | 27.47 | 2,425,104 | +1.42(+5.45%) |
May 07, 2010 | 26.40 | 26.87 | 25.67 | 26.05 | 3,587,471 | -0.47(-1.76%) |
May 06, 2010 | 27.23 | 27.77 | 24.99 | 26.51 | 3,910,240 | -0.52(-1.92%) |
May 05, 2010 | 27.49 | 27.84 | 27.03 | 27.03 | 3,117,054 | +0.27(+1.01%) |
May 04, 2010 | 27.22 | 27.26 | 26.54 | 26.76 | 1,549,040 | -0.73(-2.65%) |