Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.80 | 22.95 | 22.48 | 22.80 | 5,571,852 | -0.02(-0.07%) |
Jul 29, 2010 | 23.10 | 23.26 | 22.68 | 22.82 | 5,737,528 | -0.10(-0.46%) |
Jul 28, 2010 | 22.92 | 23.32 | 22.84 | 22.92 | 675 | -0.23(-1.00%) |
Jul 27, 2010 | 23.15 | 23.50 | 23.12 | 23.15 | 903 | -0.11(-0.47%) |
Jul 26, 2010 | 22.98 | 23.34 | 22.93 | 23.26 | 6,223,093 | +0.29(+1.25%) |
Jul 23, 2010 | 22.63 | 23.02 | 22.55 | 22.98 | 7,455,541 | +0.25(+1.09%) |
Jul 22, 2010 | 22.23 | 22.78 | 22.15 | 22.73 | 588 | +0.72(+3.29%) |
Jul 21, 2010 | 22.80 | 22.80 | 21.90 | 22.01 | 10,128,626 | -0.71(-3.13%) |
Jul 20, 2010 | 22.72 | 22.75 | 21.76 | 22.72 | 7,311,842 | +0.63(+2.88%) |
Jul 19, 2010 | 22.12 | 22.27 | 21.85 | 22.08 | 6,429,727 | -0.04(-0.17%) |
Jul 16, 2010 | 22.12 | 22.75 | 22.06 | 22.12 | 7,949,441 | -0.47(-2.08%) |
Jul 15, 2010 | 22.63 | 22.78 | 22.25 | 22.59 | 9,242,176 | -0.04(-0.20%) |
Jul 14, 2010 | 22.12 | 22.72 | 21.94 | 22.63 | 181 | -0.28(-1.21%) |
Jul 13, 2010 | 22.93 | 22.97 | 22.64 | 22.91 | 39,780 | +0.46(+2.06%) |
Jul 12, 2010 | 22.14 | 22.55 | 21.98 | 22.45 | 9,556,699 | +0.33(+1.49%) |
Jul 09, 2010 | 22.12 | 22.15 | 21.91 | 22.12 | 4,759,716 | +0.16(+0.73%) |
Jul 08, 2010 | 21.89 | 22.08 | 21.81 | 21.96 | 7,385,585 | +0.15(+0.68%) |
Jul 07, 2010 | 21.32 | 21.85 | 21.24 | 21.81 | 7,696,943 | +0.55(+2.61%) |
Jul 06, 2010 | 21.41 | 21.74 | 21.11 | 21.26 | 4,971 | +0.09(+0.44%) |
Jul 02, 2010 | 21.16 | 21.56 | 21.10 | 21.16 | 6,452,394 | -0.31(-1.43%) |
Jul 01, 2010 | 21.39 | 21.56 | 21.01 | 21.47 | 9,669,548 | +0.03(+0.13%) |
Jun 30, 2010 | 21.64 | 21.79 | 21.39 | 21.44 | 986 | -0.17(-0.79%) |
Jun 29, 2010 | 21.61 | 22.07 | 21.52 | 21.61 | 182 | -0.88(-3.93%) |
Jun 25, 2010 | 22.50 | 22.69 | 22.38 | 22.50 | 9,208,675 | -0.01(-0.02%) |
Jun 24, 2010 | 22.64 | 22.73 | 22.42 | 22.50 | 10,973,615 | -0.24(-1.06%) |
Jun 23, 2010 | 23.13 | 23.16 | 22.69 | 22.75 | 9,645,800 | -0.32(-1.38%) |
Jun 22, 2010 | 23.70 | 23.70 | 23.03 | 23.06 | 10,643,237 | -0.44(-1.87%) |
Jun 21, 2010 | 23.88 | 23.89 | 23.39 | 23.50 | 14,113,819 | +0.16(+0.71%) |
Jun 18, 2010 | 23.34 | 23.50 | 23.25 | 23.34 | 7,340,733 | -0.05(-0.21%) |
Jun 17, 2010 | 23.50 | 23.62 | 23.21 | 23.39 | 910 | -0.08(-0.35%) |
Jun 16, 2010 | 23.62 | 23.64 | 23.39 | 23.47 | 8,568,440 | -0.36(-1.50%) |
Jun 15, 2010 | 23.30 | 23.83 | 23.30 | 23.83 | 10,641,720 | +0.66(+2.85%) |
Jun 14, 2010 | 23.19 | 23.48 | 23.11 | 23.17 | 7,032,525 | +0.10(+0.43%) |
Jun 11, 2010 | 22.91 | 23.21 | 22.91 | 23.07 | 7,320,401 | -0.03(-0.12%) |
Jun 10, 2010 | 22.95 | 23.24 | 22.88 | 23.10 | 6,696,871 | +0.46(+2.04%) |
Jun 09, 2010 | 22.58 | 23.04 | 22.53 | 22.64 | 14,333,760 | +0.18(+0.78%) |
Jun 08, 2010 | 21.87 | 22.49 | 21.68 | 22.46 | 11,520,230 | +0.62(+2.82%) |
Jun 07, 2010 | 22.39 | 22.39 | 21.83 | 21.85 | 8,582,882 | -0.60(-2.67%) |
Jun 04, 2010 | 22.44 | 22.85 | 22.36 | 22.44 | 8,754,343 | -0.58(-2.53%) |
Jun 03, 2010 | 22.86 | 23.15 | 22.82 | 23.03 | 7,143,787 | +0.28(+1.23%) |
Jun 02, 2010 | 22.29 | 22.75 | 22.11 | 22.75 | 5,696,366 | +0.51(+2.27%) |
Jun 01, 2010 | 22.39 | 22.70 | 22.16 | 22.24 | 182 | -0.25(-1.12%) |
May 28, 2010 | 22.49 | 22.88 | 22.39 | 22.49 | 4,709,697 | -0.25(-1.09%) |
May 27, 2010 | 22.27 | 22.76 | 22.22 | 22.74 | 6,793,798 | +0.77(+3.53%) |
May 26, 2010 | 22.15 | 22.36 | 21.94 | 21.97 | 9,140,081 | +0.01(+0.05%) |
May 25, 2010 | 21.30 | 21.98 | 21.01 | 21.96 | 364 | +0.12(+0.53%) |
May 24, 2010 | 21.99 | 22.14 | 21.80 | 21.84 | 6,061,709 | -0.21(-0.97%) |
May 21, 2010 | 21.35 | 22.09 | 21.20 | 22.05 | 10,752,204 | +0.28(+1.29%) |
May 20, 2010 | 21.89 | 22.20 | 21.77 | 21.77 | 3,286 | -0.66(-2.96%) |
May 19, 2010 | 22.47 | 22.61 | 22.06 | 22.44 | 6,830,035 | -0.14(-0.61%) |
May 18, 2010 | 22.93 | 23.13 | 22.53 | 22.58 | 188,424 | -0.02(-0.07%) |
May 17, 2010 | 22.30 | 22.66 | 22.15 | 22.59 | 11,868,415 | +0.31(+1.38%) |
May 14, 2010 | 22.28 | 22.70 | 22.10 | 22.28 | 8,061,770 | -0.49(-2.15%) |
May 13, 2010 | 23.27 | 23.43 | 22.75 | 22.77 | 546 | -0.52(-2.24%) |
May 12, 2010 | 23.17 | 23.34 | 22.94 | 23.30 | 7,761,839 | +0.33(+1.44%) |
May 11, 2010 | 23.18 | 23.32 | 22.88 | 22.97 | 364 | -0.15(-0.64%) |
May 10, 2010 | 22.94 | 23.18 | 22.92 | 23.11 | 14,706,125 | +1.36(+6.24%) |
May 07, 2010 | 21.86 | 22.19 | 21.29 | 21.76 | 12,672,204 | +0.18(+0.81%) |
May 06, 2010 | 21.58 | 22.80 | 20.62 | 21.58 | 364 | -0.97(-4.28%) |
May 05, 2010 | 22.61 | 22.97 | 22.50 | 22.55 | 7,601,927 | -0.35(-1.52%) |
May 04, 2010 | 23.52 | 23.52 | 22.82 | 22.89 | 182 | -0.76(-3.23%) |