Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.36 | 28.72 | 28.34 | 28.58 | 4,232,635 | -0.03(-0.12%) |
Jul 29, 2010 | 28.79 | 29.11 | 28.41 | 28.61 | 6,141,137 | -0.54(-1.85%) |
Jul 28, 2010 | 29.12 | 29.40 | 29.08 | 29.15 | 4,190,707 | +0.04(+0.14%) |
Jul 27, 2010 | 29.14 | 29.29 | 28.98 | 29.11 | 4,530,487 | -0.01(-0.02%) |
Jul 26, 2010 | 28.98 | 29.12 | 28.90 | 29.12 | 4,235,425 | +0.11(+0.38%) |
Jul 23, 2010 | 28.57 | 29.08 | 28.53 | 29.01 | 5,659,631 | +0.30(+1.04%) |
Jul 22, 2010 | 28.11 | 28.82 | 28.11 | 28.71 | 5,036,348 | +0.84(+3.01%) |
Jul 21, 2010 | 28.77 | 28.77 | 27.71 | 27.87 | 8,235,985 | -0.82(-2.85%) |
Jul 20, 2010 | 28.11 | 28.71 | 27.87 | 28.69 | 4,365,517 | +0.28(+1.00%) |
Jul 19, 2010 | 28.17 | 28.48 | 28.16 | 28.41 | 3,504,288 | +0.27(+0.96%) |
Jul 16, 2010 | 28.86 | 28.86 | 28.08 | 28.14 | 5,695,974 | -0.75(-2.61%) |
Jul 15, 2010 | 28.75 | 29.02 | 28.53 | 28.89 | 3,835,637 | +0.01(+0.05%) |
Jul 14, 2010 | 28.72 | 28.96 | 28.66 | 28.88 | 4,067,510 | +0.15(+0.51%) |
Jul 13, 2010 | 28.53 | 28.85 | 28.52 | 28.73 | 4,506,807 | +0.35(+1.24%) |
Jul 12, 2010 | 28.29 | 28.54 | 27.99 | 28.38 | 3,323,209 | +0.18(+0.64%) |
Jul 09, 2010 | 27.98 | 28.23 | 27.90 | 28.20 | 3,734,866 | +0.24(+0.87%) |
Jul 08, 2010 | 28.02 | 28.02 | 27.70 | 27.96 | 6,174,481 | +0.11(+0.40%) |
Jul 07, 2010 | 27.29 | 27.90 | 27.22 | 27.84 | 6,259,791 | +0.55(+2.03%) |
Jul 06, 2010 | 27.48 | 27.58 | 27.06 | 27.29 | 5,939,113 | -0.01(-0.05%) |
Jul 02, 2010 | 27.68 | 27.96 | 27.12 | 27.30 | 5,599,933 | -0.19(-0.71%) |
Jul 01, 2010 | 27.79 | 27.87 | 27.30 | 27.50 | 10,435,535 | -0.38(-1.37%) |
Jun 30, 2010 | 27.86 | 28.18 | 27.77 | 27.88 | 6,899,090 | -0.09(-0.32%) |
Jun 29, 2010 | 28.04 | 28.30 | 27.79 | 27.97 | 12,007,595 | -0.33(-1.15%) |
Jun 25, 2010 | 28.13 | 28.45 | 27.98 | 28.29 | 8,361,147 | +0.19(+0.69%) |
Jun 24, 2010 | 28.20 | 28.39 | 27.93 | 28.10 | 7,221,118 | -0.33(-1.17%) |
Jun 23, 2010 | 28.43 | 28.66 | 28.28 | 28.43 | 5,415,188 | -0.06(-0.19%) |
Jun 22, 2010 | 28.91 | 29.20 | 28.47 | 28.49 | 5,684,077 | -0.39(-1.34%) |
Jun 21, 2010 | 29.47 | 29.60 | 28.77 | 28.88 | 7,175,192 | -0.40(-1.37%) |
Jun 18, 2010 | 29.42 | 29.52 | 29.12 | 29.28 | 5,222,854 | -0.09(-0.31%) |
Jun 17, 2010 | 29.33 | 29.49 | 29.11 | 29.37 | 5,272,600 | +0.00(+0.00%) |
Jun 16, 2010 | 29.42 | 29.51 | 29.21 | 29.37 | 4,529,619 | -0.15(-0.52%) |
Jun 15, 2010 | 29.28 | 29.54 | 29.03 | 29.52 | 4,693,443 | +0.51(+1.77%) |
Jun 14, 2010 | 28.90 | 29.36 | 28.90 | 29.01 | 4,124,537 | +0.04(+0.14%) |
Jun 11, 2010 | 28.72 | 29.00 | 28.63 | 28.97 | 5,345,232 | -0.13(-0.45%) |
Jun 10, 2010 | 28.59 | 29.22 | 28.24 | 29.10 | 6,993,111 | +0.80(+2.84%) |
Jun 09, 2010 | 28.23 | 28.68 | 28.06 | 28.29 | 8,031,052 | -0.15(-0.54%) |
Jun 08, 2010 | 27.67 | 28.46 | 27.63 | 28.45 | 8,645,289 | +0.74(+2.67%) |
Jun 07, 2010 | 28.00 | 28.09 | 27.67 | 27.71 | 5,829,733 | -0.31(-1.10%) |
Jun 04, 2010 | 28.61 | 28.61 | 27.92 | 28.01 | 5,878,353 | -1.04(-3.59%) |
Jun 03, 2010 | 28.77 | 29.12 | 28.62 | 29.06 | 5,302,765 | +0.34(+1.18%) |
Jun 02, 2010 | 28.03 | 28.73 | 27.79 | 28.72 | 5,022,066 | +0.68(+2.42%) |
Jun 01, 2010 | 28.22 | 28.58 | 27.95 | 28.04 | 4,049,585 | -0.27(-0.95%) |
May 28, 2010 | 28.50 | 28.59 | 28.11 | 28.31 | 4,823,004 | -0.19(-0.68%) |
May 27, 2010 | 28.25 | 28.50 | 28.03 | 28.50 | 4,628,411 | +0.87(+3.13%) |
May 26, 2010 | 27.85 | 28.21 | 27.54 | 27.64 | 5,772,455 | -0.16(-0.57%) |
May 25, 2010 | 27.53 | 27.80 | 27.19 | 27.80 | 6,591,452 | -0.10(-0.35%) |
May 24, 2010 | 28.00 | 28.20 | 27.71 | 27.89 | 4,447,052 | -0.24(-0.84%) |
May 21, 2010 | 27.44 | 28.17 | 27.37 | 28.13 | 6,619,593 | +0.21(+0.74%) |
May 20, 2010 | 28.08 | 28.55 | 27.87 | 27.92 | 7,939,469 | -0.88(-3.05%) |
May 19, 2010 | 28.73 | 29.10 | 28.70 | 28.80 | 6,517,118 | -0.10(-0.34%) |
May 18, 2010 | 29.17 | 29.42 | 28.79 | 28.90 | 4,926,910 | -0.27(-0.93%) |
May 17, 2010 | 29.04 | 29.31 | 28.74 | 29.17 | 6,334,697 | +0.22(+0.77%) |
May 14, 2010 | 29.26 | 29.28 | 28.77 | 28.95 | 5,706,244 | -0.45(-1.53%) |
May 13, 2010 | 29.67 | 29.70 | 29.36 | 29.40 | 5,661,491 | -0.39(-1.32%) |
May 12, 2010 | 29.45 | 29.80 | 29.38 | 29.79 | 4,533,812 | +0.36(+1.22%) |
May 11, 2010 | 29.48 | 29.74 | 29.26 | 29.43 | 5,142,938 | +0.01(+0.05%) |
May 10, 2010 | 29.32 | 29.83 | 29.08 | 29.42 | 7,495,673 | +0.64(+2.21%) |
May 07, 2010 | 28.43 | 29.18 | 28.27 | 28.78 | 10,826,145 | +0.10(+0.36%) |
May 06, 2010 | 29.35 | 29.82 | 18.32 | 28.68 | 9,559,445 | -0.87(-2.93%) |
May 05, 2010 | 29.52 | 30.14 | 29.38 | 29.54 | 5,190,965 | -0.14(-0.47%) |
May 04, 2010 | 30.16 | 30.16 | 29.29 | 29.68 | 6,226,486 | -0.56(-1.85%) |