Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.10 | 25.45 | 24.99 | 25.41 | 11,604,600 | +0.15(+0.58%) |
Jul 29, 2010 | 25.61 | 25.77 | 25.24 | 25.27 | 6,878,700 | -0.29(-1.15%) |
Jul 28, 2010 | 25.74 | 25.89 | 25.53 | 25.56 | 8,370,000 | -0.25(-0.96%) |
Jul 27, 2010 | 25.86 | 25.90 | 25.69 | 25.81 | 6,569,100 | +0.06(+0.22%) |
Jul 26, 2010 | 25.63 | 25.91 | 25.54 | 25.75 | 7,998,300 | +0.32(+1.25%) |
Jul 23, 2010 | 25.25 | 25.49 | 25.25 | 25.43 | 8,266,500 | +0.13(+0.51%) |
Jul 22, 2010 | 24.98 | 25.31 | 24.88 | 25.30 | 15,480,000 | +0.49(+1.96%) |
Jul 21, 2010 | 25.00 | 25.14 | 24.66 | 24.82 | 12,577,500 | -0.18(-0.73%) |
Jul 20, 2010 | 24.44 | 25.05 | 24.44 | 25.00 | 9,030,600 | +0.32(+1.31%) |
Jul 19, 2010 | 24.62 | 24.70 | 24.44 | 24.68 | 11,430,900 | +0.17(+0.68%) |
Jul 16, 2010 | 24.83 | 25.00 | 24.50 | 24.51 | 12,665,700 | -0.41(-1.65%) |
Jul 15, 2010 | 24.86 | 25.21 | 24.72 | 24.92 | 26,038,800 | +0.01(+0.05%) |
Jul 14, 2010 | 24.81 | 24.93 | 24.69 | 24.91 | 11,517,300 | +0.02(+0.09%) |
Jul 13, 2010 | 25.02 | 25.05 | 24.45 | 24.88 | 25,875,900 | -0.01(-0.03%) |
Jul 12, 2010 | 24.92 | 25.09 | 24.80 | 24.89 | 10,774,800 | +0.08(+0.34%) |
Jul 09, 2010 | 24.75 | 24.82 | 24.60 | 24.81 | 17,190,000 | +0.08(+0.31%) |
Jul 08, 2010 | 24.22 | 24.74 | 24.22 | 24.73 | 15,229,800 | +0.56(+2.32%) |
Jul 07, 2010 | 24.18 | 24.32 | 23.84 | 24.17 | 19,974,600 | -0.05(-0.19%) |
Jul 06, 2010 | 24.21 | 24.37 | 23.99 | 24.22 | 9,121,500 | +0.25(+1.03%) |
Jul 05, 2010 | 23.97 | 24.10 | 23.79 | 23.97 | 4,020,894 | +0.00(+0.00%) |
Jul 02, 2010 | 24.03 | 24.10 | 23.79 | 23.97 | 12,062,700 | -0.01(-0.06%) |
Jul 01, 2010 | 24.04 | 24.06 | 23.62 | 23.98 | 11,756,700 | -0.01(-0.04%) |
Jun 30, 2010 | 24.12 | 24.35 | 23.98 | 23.99 | 15,941,700 | -0.19(-0.77%) |
Jun 29, 2010 | 24.33 | 24.50 | 24.07 | 24.18 | 13,808,700 | -0.33(-1.36%) |
Jun 28, 2010 | 23.98 | 24.72 | 23.92 | 24.51 | 17,904,600 | +0.59(+2.47%) |
Jun 25, 2010 | 24.34 | 24.34 | 23.87 | 23.92 | 41,964,300 | -0.37(-1.52%) |
Jun 24, 2010 | 24.63 | 24.69 | 24.24 | 24.29 | 17,300,700 | -0.40(-1.63%) |
Jun 23, 2010 | 24.65 | 24.86 | 24.52 | 24.70 | 9,223,200 | -0.05(-0.19%) |
Jun 22, 2010 | 25.17 | 25.27 | 24.65 | 24.74 | 14,730,300 | -0.40(-1.58%) |
Jun 21, 2010 | 25.25 | 25.31 | 25.00 | 25.14 | 9,864,000 | +0.14(+0.57%) |
Jun 18, 2010 | 24.87 | 25.05 | 24.87 | 25.00 | 9,351,000 | +0.13(+0.51%) |
Jun 17, 2010 | 25.08 | 25.12 | 24.76 | 24.87 | 7,344,900 | -0.14(-0.56%) |
Jun 16, 2010 | 24.71 | 25.04 | 24.66 | 25.01 | 7,412,400 | +0.15(+0.59%) |
Jun 15, 2010 | 24.62 | 24.90 | 24.56 | 24.86 | 11,756,700 | +0.32(+1.32%) |
Jun 14, 2010 | 24.70 | 24.76 | 24.45 | 24.54 | 14,959,800 | -0.03(-0.12%) |
Jun 11, 2010 | 24.51 | 24.61 | 24.11 | 24.57 | 13,583,700 | -0.08(-0.31%) |
Jun 10, 2010 | 24.36 | 24.66 | 24.36 | 24.65 | 12,252,600 | +0.55(+2.27%) |
Jun 09, 2010 | 24.03 | 24.49 | 23.86 | 24.10 | 17,460,000 | +0.09(+0.39%) |
Jun 08, 2010 | 23.64 | 24.02 | 23.60 | 24.01 | 12,768,300 | +0.30(+1.27%) |
Jun 07, 2010 | 23.86 | 24.09 | 23.67 | 23.71 | 19,785,600 | -0.16(-0.66%) |
Jun 04, 2010 | 23.94 | 24.24 | 23.76 | 23.86 | 11,001,600 | -0.49(-2.03%) |
Jun 03, 2010 | 24.21 | 24.46 | 24.14 | 24.36 | 12,915,000 | +0.16(+0.68%) |
Jun 02, 2010 | 23.94 | 24.28 | 23.94 | 24.19 | 19,011,600 | +0.40(+1.68%) |
Jun 01, 2010 | 23.77 | 24.20 | 23.41 | 23.79 | 13,356,000 | -0.04(-0.15%) |
May 31, 2010 | 23.83 | 24.33 | 23.83 | 23.83 | 4,405,254 | +0.00(+0.00%) |
May 28, 2010 | 24.30 | 24.33 | 23.83 | 23.83 | 13,216,500 | -0.50(-2.07%) |
May 27, 2010 | 24.22 | 24.33 | 24.05 | 24.33 | 17,935,200 | -0.00(-0.01%) |
May 26, 2010 | 24.51 | 24.78 | 24.32 | 24.34 | 19,808,100 | -0.04(-0.15%) |
May 25, 2010 | 24.25 | 24.42 | 24.07 | 24.37 | 16,693,200 | -0.25(-1.03%) |
May 24, 2010 | 24.86 | 24.89 | 24.61 | 24.63 | 20,484,000 | -0.27(-1.08%) |
May 21, 2010 | 24.92 | 24.92 | 24.54 | 24.90 | 24,442,200 | -0.25(-0.99%) |
May 20, 2010 | 25.98 | 25.98 | 25.15 | 25.15 | 14,452,200 | -1.05(-4.02%) |
May 19, 2010 | 26.39 | 26.56 | 26.07 | 26.20 | 21,579,300 | -0.32(-1.21%) |
May 18, 2010 | 26.84 | 26.90 | 26.37 | 26.52 | 14,085,000 | -0.18(-0.66%) |
May 17, 2010 | 26.38 | 26.83 | 26.25 | 26.70 | 22,478,400 | +0.42(+1.60%) |
May 14, 2010 | 26.48 | 26.58 | 26.14 | 26.28 | 19,575,900 | -0.27(-1.03%) |
May 13, 2010 | 26.69 | 26.91 | 26.52 | 26.55 | 7,747,200 | -0.18(-0.69%) |
May 12, 2010 | 26.93 | 26.97 | 26.54 | 26.73 | 10,497,600 | -0.15(-0.57%) |
May 11, 2010 | 26.36 | 27.10 | 26.33 | 26.89 | 17,975,700 | +0.37(+1.38%) |
May 10, 2010 | 26.06 | 26.59 | 26.02 | 26.52 | 17,970,300 | +1.12(+4.40%) |
May 07, 2010 | 25.40 | 25.63 | 25.02 | 25.40 | 28,723,500 | +0.00(+0.00%) |
May 06, 2010 | 25.73 | 25.83 | 24.33 | 25.40 | 21,328,200 | -0.39(-1.51%) |
May 05, 2010 | 25.67 | 25.95 | 25.45 | 25.79 | 14,391,900 | +0.04(+0.17%) |
May 04, 2010 | 25.87 | 26.09 | 25.73 | 25.75 | 15,003,900 | -0.26(-1.00%) |