Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.48 | 27.54 | 26.90 | 27.48 | 7,523,626 | +0.09(+0.34%) |
Jul 29, 2010 | 27.41 | 27.58 | 27.15 | 27.38 | 6,605,807 | +0.19(+0.68%) |
Jul 28, 2010 | 27.20 | 27.49 | 27.01 | 27.20 | 592 | -0.21(-0.76%) |
Jul 27, 2010 | 27.41 | 27.86 | 27.35 | 27.41 | 792 | -0.21(-0.75%) |
Jul 26, 2010 | 27.25 | 27.70 | 27.18 | 27.61 | 8,174,404 | +0.39(+1.42%) |
Jul 23, 2010 | 26.87 | 27.34 | 26.55 | 27.23 | 8,240,166 | +0.43(+1.60%) |
Jul 22, 2010 | 27.17 | 27.71 | 26.29 | 26.80 | 13,932,045 | -0.24(-0.90%) |
Jul 21, 2010 | 27.33 | 27.58 | 26.92 | 27.04 | 6,283,300 | -0.23(-0.84%) |
Jul 20, 2010 | 27.27 | 27.30 | 26.57 | 27.27 | 4,515,576 | +0.31(+1.14%) |
Jul 19, 2010 | 26.83 | 27.04 | 26.52 | 26.96 | 3,566,445 | +0.20(+0.75%) |
Jul 16, 2010 | 26.76 | 27.35 | 26.70 | 26.76 | 6,867,527 | -0.47(-1.73%) |
Jul 15, 2010 | 27.28 | 27.48 | 26.97 | 27.23 | 5,728,978 | -0.01(-0.05%) |
Jul 14, 2010 | 27.11 | 27.41 | 26.95 | 27.25 | 5,193,385 | +0.00(+0.00%) |
Jul 13, 2010 | 27.01 | 27.46 | 26.96 | 27.25 | 4,718,408 | +0.41(+1.52%) |
Jul 12, 2010 | 26.90 | 27.09 | 26.58 | 26.84 | 3,325,008 | -0.15(-0.56%) |
Jul 09, 2010 | 26.99 | 27.04 | 26.70 | 26.99 | 4,151,453 | +0.13(+0.48%) |
Jul 08, 2010 | 26.62 | 26.93 | 26.53 | 26.86 | 4,450,851 | +0.24(+0.91%) |
Jul 07, 2010 | 25.69 | 26.66 | 25.61 | 26.62 | 6,923,518 | +0.94(+3.65%) |
Jul 06, 2010 | 26.36 | 26.36 | 25.52 | 25.68 | 3,349 | -0.25(-0.97%) |
Jul 02, 2010 | 25.93 | 26.43 | 25.82 | 25.93 | 6,262,091 | -0.31(-1.20%) |
Jul 01, 2010 | 26.25 | 26.75 | 26.06 | 26.25 | 6,966,505 | -0.31(-1.16%) |
Jun 30, 2010 | 26.79 | 27.15 | 26.48 | 26.55 | 313 | -0.33(-1.22%) |
Jun 29, 2010 | 27.35 | 27.49 | 26.68 | 26.88 | 5,101,042 | -1.09(-3.89%) |
Jun 25, 2010 | 27.97 | 28.09 | 27.60 | 27.97 | 6,144,380 | +0.24(+0.85%) |
Jun 24, 2010 | 28.21 | 28.21 | 27.65 | 27.73 | 4,773,775 | -0.57(-2.02%) |
Jun 23, 2010 | 28.45 | 28.56 | 28.03 | 28.31 | 3,245,487 | -0.04(-0.15%) |
Jun 22, 2010 | 28.94 | 29.19 | 28.31 | 28.35 | 5,086,508 | -0.62(-2.15%) |
Jun 21, 2010 | 29.34 | 29.55 | 28.77 | 28.97 | 3,927,554 | -0.14(-0.47%) |
Jun 18, 2010 | 29.11 | 29.22 | 28.99 | 29.11 | 5,416,852 | +0.11(+0.37%) |
Jun 17, 2010 | 29.19 | 29.21 | 28.61 | 29.00 | 4,755,589 | -0.11(-0.39%) |
Jun 16, 2010 | 28.92 | 29.20 | 28.81 | 29.11 | 3,929,521 | +0.03(+0.10%) |
Jun 15, 2010 | 28.36 | 29.10 | 28.53 | 29.09 | 5,847,828 | +0.73(+2.57%) |
Jun 14, 2010 | 28.45 | 28.71 | 28.20 | 28.36 | 4,347,312 | +0.23(+0.83%) |
Jun 11, 2010 | 27.93 | 28.14 | 27.77 | 28.12 | 28,242,730 | +0.01(+0.05%) |
Jun 10, 2010 | 27.64 | 28.15 | 27.58 | 28.11 | 4,469,378 | +0.87(+3.20%) |
Jun 09, 2010 | 27.52 | 27.81 | 27.13 | 27.24 | 5,980,202 | -0.17(-0.63%) |
Jun 08, 2010 | 27.23 | 27.51 | 26.91 | 27.41 | 4,529,296 | +0.20(+0.72%) |
Jun 07, 2010 | 27.86 | 27.86 | 27.19 | 27.21 | 7,154,418 | -0.59(-2.13%) |
Jun 04, 2010 | 27.81 | 28.66 | 27.70 | 27.81 | 6,546,206 | -1.30(-4.46%) |
Jun 03, 2010 | 29.06 | 29.40 | 29.01 | 29.10 | 5,247,098 | +0.07(+0.25%) |
Jun 02, 2010 | 28.26 | 29.05 | 28.08 | 29.03 | 27,351 | +0.87(+3.08%) |
Jun 01, 2010 | 28.08 | 28.72 | 28.00 | 28.16 | 5,623,748 | -0.21(-0.76%) |
May 28, 2010 | 28.38 | 28.85 | 28.28 | 28.38 | 5,941,189 | -0.40(-1.39%) |
May 27, 2010 | 28.56 | 28.80 | 28.30 | 28.78 | 6,820,757 | +0.64(+2.27%) |
May 26, 2010 | 28.44 | 28.67 | 28.07 | 28.14 | 279 | -0.06(-0.20%) |
May 25, 2010 | 27.54 | 28.24 | 27.39 | 28.20 | 559 | +0.05(+0.18%) |
May 24, 2010 | 28.36 | 28.52 | 28.12 | 28.15 | 5,582,816 | -0.42(-1.46%) |
May 21, 2010 | 27.70 | 28.91 | 27.59 | 28.56 | 11,029,667 | +0.49(+1.73%) |
May 20, 2010 | 28.03 | 28.72 | 27.89 | 28.08 | 9,510,353 | -0.78(-2.71%) |
May 19, 2010 | 29.47 | 29.49 | 28.40 | 28.86 | 11,325,082 | -0.79(-2.66%) |
May 18, 2010 | 30.44 | 30.46 | 29.58 | 29.65 | 6,465,550 | -0.52(-1.73%) |
May 17, 2010 | 30.39 | 30.57 | 29.73 | 30.17 | 6,571,521 | -0.23(-0.74%) |
May 14, 2010 | 30.40 | 30.67 | 29.98 | 30.40 | 6,706,743 | -0.40(-1.30%) |
May 13, 2010 | 31.25 | 31.25 | 30.69 | 30.80 | 7,003,537 | -0.45(-1.45%) |
May 12, 2010 | 30.47 | 31.29 | 30.39 | 31.25 | 9,301,225 | +1.14(+3.80%) |
May 11, 2010 | 30.03 | 30.19 | 29.98 | 30.11 | 7,607,363 | +0.02(+0.07%) |
May 10, 2010 | 29.79 | 30.09 | 29.68 | 30.09 | 7,410,946 | +1.56(+5.45%) |
May 07, 2010 | 28.77 | 29.08 | 28.32 | 28.53 | 14,818,513 | -0.15(-0.51%) |
May 06, 2010 | 28.68 | 29.72 | 26.93 | 28.68 | 559 | -0.75(-2.54%) |
May 05, 2010 | 29.63 | 29.86 | 29.35 | 29.43 | 7,972,455 | -0.29(-0.99%) |
May 04, 2010 | 30.20 | 30.20 | 29.38 | 29.72 | 4,128 | -0.84(-2.74%) |