Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.21 | 23.30 | 22.81 | 23.21 | 22,361,086 | +0.09(+0.40%) |
Jul 29, 2010 | 23.32 | 23.43 | 22.93 | 23.12 | 22,997,424 | -0.08(-0.33%) |
Jul 28, 2010 | 23.18 | 23.29 | 23.10 | 23.20 | 19,822,744 | -0.06(-0.26%) |
Jul 27, 2010 | 23.60 | 23.61 | 23.20 | 23.26 | 19,574 | -0.16(-0.69%) |
Jul 26, 2010 | 23.17 | 23.45 | 23.08 | 23.42 | 22,910,116 | +0.38(+1.63%) |
Jul 23, 2010 | 22.61 | 23.11 | 22.55 | 23.04 | 33,234,968 | +0.45(+2.00%) |
Jul 22, 2010 | 22.17 | 22.71 | 22.17 | 22.59 | 31,525,578 | +0.67(+3.08%) |
Jul 21, 2010 | 22.15 | 22.24 | 21.74 | 21.92 | 40,880,348 | -0.05(-0.24%) |
Jul 20, 2010 | 21.36 | 22.02 | 21.26 | 21.97 | 22,591,676 | +0.34(+1.56%) |
Jul 19, 2010 | 21.56 | 21.71 | 21.38 | 21.63 | 23,432,950 | +0.12(+0.57%) |
Jul 16, 2010 | 21.51 | 22.14 | 21.45 | 21.51 | 28,139,212 | -0.74(-3.34%) |
Jul 15, 2010 | 22.29 | 22.32 | 21.92 | 22.25 | 30,146,394 | -0.01(-0.03%) |
Jul 14, 2010 | 22.18 | 22.40 | 22.08 | 22.26 | 20,875,998 | +0.05(+0.21%) |
Jul 13, 2010 | 22.08 | 22.34 | 22.08 | 22.22 | 20,331,108 | +0.38(+1.75%) |
Jul 12, 2010 | 21.82 | 21.95 | 21.65 | 21.83 | 19,162,612 | -0.11(-0.52%) |
Jul 09, 2010 | 21.95 | 21.95 | 21.72 | 21.95 | 16,519,790 | +0.21(+0.99%) |
Jul 08, 2010 | 21.63 | 21.82 | 21.46 | 21.73 | 22,197,674 | +0.28(+1.29%) |
Jul 07, 2010 | 20.75 | 21.49 | 20.74 | 21.46 | 22,368,656 | +0.72(+3.47%) |
Jul 06, 2010 | 21.07 | 21.16 | 20.53 | 20.74 | 21,217,470 | +0.04(+0.19%) |
Jul 02, 2010 | 20.70 | 21.06 | 20.60 | 20.70 | 20,329,640 | -0.26(-1.24%) |
Jul 01, 2010 | 21.00 | 21.10 | 20.58 | 20.96 | 34,045,452 | -0.06(-0.29%) |
Jun 30, 2010 | 21.12 | 21.41 | 20.97 | 21.02 | 33,166,722 | -0.05(-0.22%) |
Jun 29, 2010 | 21.70 | 21.71 | 20.97 | 21.07 | 40,620,328 | -1.10(-4.94%) |
Jun 25, 2010 | 22.16 | 22.21 | 21.83 | 22.16 | 23,702,408 | +0.17(+0.77%) |
Jun 24, 2010 | 22.33 | 22.40 | 21.94 | 21.99 | 22,406,928 | -0.39(-1.75%) |
Jun 23, 2010 | 22.44 | 22.61 | 22.18 | 22.38 | 25,200,034 | -0.09(-0.38%) |
Jun 22, 2010 | 23.00 | 23.14 | 22.43 | 22.47 | 195 | -0.56(-2.42%) |
Jun 21, 2010 | 23.32 | 23.45 | 22.91 | 23.03 | 22,624,018 | +0.04(+0.17%) |
Jun 18, 2010 | 22.99 | 23.03 | 22.84 | 22.99 | 21,569,810 | +0.20(+0.89%) |
Jun 17, 2010 | 22.86 | 22.86 | 22.46 | 22.79 | 29,516,668 | +0.07(+0.30%) |
Jun 16, 2010 | 22.70 | 22.89 | 22.61 | 22.72 | 20,317,316 | -0.06(-0.27%) |
Jun 15, 2010 | 22.29 | 22.82 | 22.24 | 22.78 | 23,009,318 | +0.67(+3.02%) |
Jun 14, 2010 | 22.38 | 22.52 | 22.07 | 22.11 | 24,017,994 | -0.02(-0.10%) |
Jun 11, 2010 | 21.83 | 22.16 | 21.72 | 22.13 | 19,411,614 | +0.08(+0.34%) |
Jun 10, 2010 | 21.55 | 22.06 | 21.54 | 22.06 | 6,589 | +0.82(+3.86%) |
Jun 09, 2010 | 21.38 | 21.75 | 21.15 | 21.24 | 39,566,180 | +0.00(+0.00%) |
Jun 08, 2010 | 21.11 | 21.30 | 20.79 | 21.24 | 45,303,784 | +0.22(+1.05%) |
Jun 07, 2010 | 21.55 | 21.66 | 21.00 | 21.02 | 39,958,968 | -0.55(-2.57%) |
Jun 04, 2010 | 21.57 | 22.20 | 21.48 | 21.57 | 34,493,404 | -1.06(-4.69%) |
Jun 03, 2010 | 22.75 | 22.76 | 22.42 | 22.63 | 28,579,876 | +0.10(+0.46%) |
Jun 02, 2010 | 22.01 | 22.53 | 21.94 | 22.53 | 27,469,396 | +0.57(+2.59%) |
Jun 01, 2010 | 22.46 | 22.59 | 21.93 | 21.96 | 36,872,960 | -0.50(-2.23%) |
May 28, 2010 | 22.46 | 22.78 | 22.24 | 22.46 | 32,980,704 | -0.30(-1.33%) |
May 27, 2010 | 22.57 | 22.77 | 22.33 | 22.76 | 27,777,694 | +0.74(+3.38%) |
May 26, 2010 | 22.29 | 22.51 | 21.95 | 22.02 | 38,387,304 | +0.05(+0.21%) |
May 25, 2010 | 21.32 | 21.98 | 21.18 | 21.98 | 31,628 | -0.02(-0.07%) |
May 24, 2010 | 22.25 | 22.35 | 21.96 | 21.99 | 32,081,266 | -0.33(-1.50%) |
May 21, 2010 | 21.63 | 22.42 | 21.54 | 22.32 | 51,890,140 | +0.31(+1.41%) |
May 20, 2010 | 22.05 | 22.48 | 21.93 | 22.01 | 1,298 | -1.00(-4.35%) |
May 19, 2010 | 23.07 | 23.35 | 22.65 | 23.01 | 55,541,108 | -0.30(-1.27%) |
May 18, 2010 | 23.81 | 23.99 | 23.23 | 23.31 | 44,668,000 | -0.30(-1.25%) |
May 17, 2010 | 23.74 | 23.85 | 23.12 | 23.61 | 40,074,692 | -0.06(-0.26%) |
May 14, 2010 | 23.67 | 24.09 | 23.48 | 23.67 | 31,806,828 | -0.51(-2.10%) |
May 13, 2010 | 24.45 | 24.58 | 24.16 | 24.18 | 20,858,870 | -0.11(-0.44%) |
May 12, 2010 | 24.07 | 24.59 | 24.07 | 24.28 | 31,240,288 | +0.26(+1.07%) |
May 11, 2010 | 24.21 | 24.37 | 23.99 | 24.02 | 8,434 | -0.07(-0.28%) |
May 10, 2010 | 23.86 | 24.10 | 23.73 | 24.09 | 37,608,336 | +1.31(+5.73%) |
May 07, 2010 | 23.39 | 23.41 | 22.46 | 22.79 | 63,535,672 | -0.51(-2.18%) |
May 06, 2010 | 23.30 | 24.23 | 21.58 | 23.30 | 50,172 | -0.77(-3.19%) |
May 05, 2010 | 24.18 | 24.38 | 23.93 | 24.06 | 37,493,900 | -0.35(-1.43%) |
May 04, 2010 | 24.93 | 25.04 | 24.22 | 24.41 | 14,795 | -0.80(-3.16%) |