Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.37 | 26.47 | 25.76 | 26.37 | 9,236,393 | +0.18(+0.67%) |
Jul 29, 2010 | 26.45 | 26.71 | 25.88 | 26.19 | 3,912 | -0.13(-0.51%) |
Jul 28, 2010 | 26.47 | 26.62 | 26.21 | 26.33 | 6,152,152 | -0.18(-0.70%) |
Jul 27, 2010 | 26.99 | 26.99 | 26.43 | 26.51 | 8,941 | -0.34(-1.28%) |
Jul 26, 2010 | 26.55 | 26.86 | 26.38 | 26.86 | 10,731,229 | +0.39(+1.49%) |
Jul 23, 2010 | 26.13 | 26.49 | 25.90 | 26.46 | 9,857,603 | +0.38(+1.45%) |
Jul 22, 2010 | 25.60 | 26.22 | 25.60 | 26.09 | 11,262 | +0.76(+3.01%) |
Jul 21, 2010 | 25.92 | 25.92 | 25.24 | 25.32 | 11,784,925 | -0.46(-1.79%) |
Jul 20, 2010 | 25.09 | 25.84 | 25.08 | 25.78 | 6,055 | +0.36(+1.42%) |
Jul 19, 2010 | 25.24 | 25.52 | 25.08 | 25.42 | 6,213,187 | +0.24(+0.97%) |
Jul 16, 2010 | 25.18 | 26.00 | 25.14 | 25.18 | 12,390,456 | -0.73(-2.82%) |
Jul 15, 2010 | 25.98 | 26.16 | 25.67 | 25.91 | 11,839,484 | -0.10(-0.39%) |
Jul 14, 2010 | 25.98 | 26.14 | 25.82 | 26.01 | 9,716,127 | -0.17(-0.64%) |
Jul 13, 2010 | 25.83 | 26.29 | 25.78 | 26.18 | 8,220 | +0.64(+2.50%) |
Jul 12, 2010 | 25.37 | 25.61 | 25.29 | 25.54 | 8,221,354 | +0.03(+0.13%) |
Jul 09, 2010 | 25.51 | 25.51 | 25.20 | 25.51 | 6,325,740 | +0.24(+0.96%) |
Jul 08, 2010 | 25.30 | 25.31 | 24.92 | 25.26 | 1,343 | +0.22(+0.87%) |
Jul 07, 2010 | 24.39 | 25.08 | 24.34 | 25.05 | 15,446,322 | +0.69(+2.82%) |
Jul 06, 2010 | 24.59 | 24.89 | 24.12 | 24.36 | 14,070,809 | +0.00(+0.00%) |
Jul 02, 2010 | 24.36 | 24.75 | 24.22 | 24.36 | 8,292,236 | -0.28(-1.12%) |
Jul 01, 2010 | 24.52 | 24.72 | 24.02 | 24.63 | 18,628,578 | +0.20(+0.82%) |
Jun 30, 2010 | 24.70 | 25.03 | 24.38 | 24.43 | 13,702,027 | -0.30(-1.22%) |
Jun 29, 2010 | 25.34 | 25.34 | 24.57 | 24.73 | 22,441,302 | -1.11(-4.28%) |
Jun 25, 2010 | 25.84 | 25.96 | 25.56 | 25.84 | 14,805,660 | +0.08(+0.29%) |
Jun 24, 2010 | 26.28 | 26.28 | 25.68 | 25.77 | 13,191,487 | -0.63(-2.38%) |
Jun 23, 2010 | 26.42 | 26.61 | 26.14 | 26.40 | 14,888,015 | -0.02(-0.06%) |
Jun 22, 2010 | 27.02 | 27.23 | 26.38 | 26.41 | 11,519,787 | -0.60(-2.24%) |
Jun 21, 2010 | 27.60 | 27.62 | 26.86 | 27.02 | 10,532,225 | -0.22(-0.80%) |
Jun 18, 2010 | 27.23 | 27.52 | 27.20 | 27.23 | 9,148,897 | +0.00(+0.00%) |
Jun 17, 2010 | 27.43 | 27.48 | 26.98 | 27.23 | 12,481,638 | -0.17(-0.61%) |
Jun 16, 2010 | 27.52 | 27.56 | 27.22 | 27.40 | 8,964,355 | -0.19(-0.69%) |
Jun 15, 2010 | 27.12 | 27.60 | 27.05 | 27.59 | 8,335,148 | +0.64(+2.38%) |
Jun 14, 2010 | 27.21 | 27.36 | 26.91 | 26.95 | 8,276,673 | +0.07(+0.28%) |
Jun 11, 2010 | 26.53 | 26.93 | 26.48 | 26.88 | 9,262,711 | -0.03(-0.09%) |
Jun 10, 2010 | 26.31 | 26.90 | 26.31 | 26.90 | 12,317,775 | +0.88(+3.40%) |
Jun 09, 2010 | 26.18 | 26.61 | 25.90 | 26.02 | 14,812,530 | +0.03(+0.13%) |
Jun 08, 2010 | 25.85 | 26.05 | 25.44 | 25.98 | 16,530,918 | +0.22(+0.84%) |
Jun 07, 2010 | 26.28 | 26.51 | 25.77 | 25.77 | 14,315,673 | -0.50(-1.90%) |
Jun 04, 2010 | 26.27 | 26.90 | 26.18 | 26.27 | 18,269,754 | -0.87(-3.19%) |
Jun 03, 2010 | 27.42 | 27.48 | 27.05 | 27.13 | 9,467,462 | -0.10(-0.37%) |
Jun 02, 2010 | 26.67 | 27.23 | 26.60 | 27.23 | 9,448,507 | +0.67(+2.51%) |
Jun 01, 2010 | 26.79 | 27.19 | 26.56 | 26.57 | 359 | -0.41(-1.51%) |
May 28, 2010 | 26.98 | 27.43 | 26.81 | 26.98 | 13,530,712 | -0.42(-1.52%) |
May 27, 2010 | 27.04 | 27.39 | 26.80 | 27.39 | 12,876,391 | +0.95(+3.59%) |
May 26, 2010 | 26.69 | 27.00 | 26.33 | 26.44 | 16,003,490 | -0.08(-0.31%) |
May 25, 2010 | 25.64 | 26.53 | 25.40 | 26.53 | 60,599 | +0.27(+1.02%) |
May 24, 2010 | 26.42 | 26.63 | 26.21 | 26.26 | 16,865,590 | -0.18(-0.69%) |
May 21, 2010 | 25.50 | 26.58 | 25.28 | 26.44 | 23,527,482 | +0.46(+1.76%) |
May 20, 2010 | 26.08 | 26.61 | 25.93 | 25.98 | 239 | -1.05(-3.88%) |
May 19, 2010 | 27.03 | 27.28 | 26.55 | 27.03 | 18,480,834 | -0.17(-0.61%) |
May 18, 2010 | 27.91 | 28.00 | 27.08 | 27.20 | 18,946,890 | -0.52(-1.86%) |
May 17, 2010 | 27.60 | 27.74 | 26.99 | 27.72 | 16,129,386 | +0.21(+0.76%) |
May 14, 2010 | 27.51 | 27.88 | 27.29 | 27.51 | 17,050,456 | -0.47(-1.67%) |
May 13, 2010 | 28.55 | 28.61 | 27.95 | 27.98 | 12,540,332 | -0.64(-2.24%) |
May 12, 2010 | 28.38 | 28.66 | 28.20 | 28.62 | 12,401,357 | +0.41(+1.45%) |
May 11, 2010 | 28.48 | 28.63 | 28.17 | 28.21 | 15,076,938 | -0.01(-0.03%) |
May 10, 2010 | 28.02 | 28.28 | 27.92 | 28.22 | 19,710,810 | +1.40(+5.22%) |
May 07, 2010 | 27.20 | 27.61 | 26.36 | 26.82 | 35,617,996 | -0.47(-1.74%) |
May 06, 2010 | 27.26 | 28.39 | 25.86 | 27.29 | 40,874 | -1.01(-3.56%) |
May 05, 2010 | 28.38 | 28.75 | 28.18 | 28.30 | 31,608,842 | -0.44(-1.52%) |
May 04, 2010 | 29.27 | 29.33 | 28.61 | 28.74 | 18,947,564 | -0.86(-2.92%) |