Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.33 | 27.50 | 26.73 | 27.33 | 9,240,811 | +0.06(+0.22%) |
Jul 29, 2010 | 27.32 | 27.67 | 26.67 | 27.27 | 12,271 | -0.08(-0.29%) |
Jul 28, 2010 | 27.35 | 27.49 | 26.99 | 27.35 | 922 | +0.00(+0.00%) |
Jul 27, 2010 | 27.35 | 28.28 | 27.18 | 27.35 | 57,180 | +0.10(+0.37%) |
Jul 26, 2010 | 26.83 | 27.26 | 26.71 | 27.25 | 5,596,809 | +0.32(+1.19%) |
Jul 23, 2010 | 26.51 | 26.99 | 26.41 | 26.93 | 7,614,836 | +0.29(+1.09%) |
Jul 22, 2010 | 25.93 | 26.75 | 25.87 | 26.64 | 26,772 | +1.12(+4.39%) |
Jul 21, 2010 | 25.89 | 25.96 | 25.22 | 25.52 | 10,935,382 | -0.06(-0.23%) |
Jul 20, 2010 | 25.58 | 25.60 | 24.47 | 25.58 | 8,592,279 | +0.45(+1.79%) |
Jul 19, 2010 | 25.24 | 25.40 | 24.80 | 25.13 | 7,287,594 | -0.04(-0.16%) |
Jul 16, 2010 | 25.17 | 26.36 | 25.08 | 25.17 | 12,656,069 | -1.15(-4.37%) |
Jul 15, 2010 | 27.06 | 27.19 | 26.18 | 26.32 | 13,164,771 | -0.68(-2.52%) |
Jul 14, 2010 | 26.62 | 27.25 | 26.24 | 27.00 | 48,273 | +0.29(+1.09%) |
Jul 13, 2010 | 26.17 | 27.00 | 26.01 | 26.71 | 10,657,033 | +0.96(+3.73%) |
Jul 12, 2010 | 25.79 | 26.09 | 25.47 | 25.75 | 10,563,143 | -0.20(-0.77%) |
Jul 09, 2010 | 25.95 | 25.96 | 25.02 | 25.95 | 11,798,842 | +0.96(+3.84%) |
Jul 08, 2010 | 24.55 | 25.04 | 24.35 | 24.99 | 16,373 | +0.70(+2.88%) |
Jul 07, 2010 | 23.03 | 24.29 | 23.03 | 24.29 | 30,775 | +1.23(+5.33%) |
Jul 06, 2010 | 23.37 | 23.61 | 22.75 | 23.06 | 3,280 | +0.09(+0.39%) |
Jul 02, 2010 | 22.97 | 23.43 | 22.42 | 22.97 | 10,920,636 | -0.29(-1.25%) |
Jul 01, 2010 | 23.60 | 24.15 | 22.73 | 23.26 | 16,756,407 | -0.51(-2.15%) |
Jun 30, 2010 | 23.77 | 24.84 | 23.66 | 23.77 | 2,365 | -0.39(-1.61%) |
Jun 29, 2010 | 24.96 | 25.00 | 23.98 | 24.16 | 20,958 | -1.17(-4.62%) |
Jun 25, 2010 | 25.33 | 25.57 | 24.89 | 25.33 | 14,493,348 | +0.04(+0.16%) |
Jun 24, 2010 | 26.00 | 26.15 | 25.22 | 25.29 | 20,839 | -1.00(-3.80%) |
Jun 23, 2010 | 26.21 | 26.53 | 25.69 | 26.29 | 9,426,464 | +0.05(+0.19%) |
Jun 22, 2010 | 26.93 | 27.28 | 26.16 | 26.24 | 14,591 | -0.72(-2.67%) |
Jun 21, 2010 | 27.39 | 27.78 | 26.70 | 26.96 | 8,285,485 | -0.04(-0.15%) |
Jun 18, 2010 | 27.00 | 27.02 | 26.66 | 27.00 | 9,721,390 | +0.34(+1.28%) |
Jun 17, 2010 | 26.76 | 26.86 | 25.83 | 26.66 | 144 | -0.06(-0.22%) |
Jun 16, 2010 | 26.47 | 26.89 | 26.31 | 26.72 | 6,900,217 | -0.07(-0.26%) |
Jun 15, 2010 | 26.17 | 26.79 | 26.13 | 26.79 | 9,510,757 | +0.89(+3.44%) |
Jun 14, 2010 | 27.04 | 27.09 | 25.82 | 25.90 | 11,972,535 | -0.82(-3.07%) |
Jun 11, 2010 | 25.95 | 26.75 | 25.87 | 26.72 | 7,629,151 | +0.33(+1.25%) |
Jun 10, 2010 | 26.00 | 26.41 | 25.73 | 26.39 | 45,336 | +0.95(+3.73%) |
Jun 09, 2010 | 25.48 | 26.15 | 25.31 | 25.44 | 13,810,486 | +0.29(+1.15%) |
Jun 08, 2010 | 24.45 | 25.16 | 24.09 | 25.15 | 500 | +0.71(+2.91%) |
Jun 07, 2010 | 25.03 | 25.26 | 24.42 | 24.44 | 12,073,159 | -0.40(-1.61%) |
Jun 04, 2010 | 24.84 | 25.90 | 24.75 | 24.84 | 22,301,830 | -1.24(-4.75%) |
Jun 03, 2010 | 26.50 | 26.63 | 25.70 | 26.08 | 8,967,031 | -0.38(-1.44%) |
Jun 02, 2010 | 26.03 | 26.49 | 25.84 | 26.46 | 88,473 | +0.86(+3.36%) |
Jun 01, 2010 | 26.46 | 26.80 | 25.60 | 25.60 | 63,613 | -1.31(-4.87%) |
May 28, 2010 | 26.91 | 27.97 | 26.75 | 26.91 | 13,371,942 | -1.16(-4.13%) |
May 27, 2010 | 27.17 | 28.10 | 27.03 | 28.07 | 13,591,968 | +1.55(+5.84%) |
May 26, 2010 | 27.13 | 27.28 | 26.43 | 26.52 | 1,000 | -0.27(-1.01%) |
May 25, 2010 | 24.67 | 26.82 | 24.34 | 26.79 | 41,331 | +0.93(+3.60%) |
May 24, 2010 | 26.22 | 26.47 | 25.78 | 25.86 | 13,571,363 | -0.61(-2.30%) |
May 21, 2010 | 25.05 | 26.60 | 25.05 | 26.47 | 19,513,332 | +1.05(+4.12%) |
May 20, 2010 | 25.65 | 26.50 | 25.42 | 25.42 | 46,193 | -1.12(-4.21%) |
May 19, 2010 | 26.46 | 26.92 | 26.13 | 26.54 | 12,458,288 | -0.19(-0.71%) |
May 18, 2010 | 27.27 | 27.99 | 26.52 | 26.73 | 11,867 | -0.17(-0.63%) |
May 17, 2010 | 27.40 | 27.60 | 26.21 | 26.90 | 13,255,402 | -0.44(-1.61%) |
May 14, 2010 | 27.34 | 28.50 | 27.08 | 27.34 | 16,734,978 | -1.71(-5.89%) |
May 13, 2010 | 29.07 | 29.85 | 28.78 | 29.05 | 15,289,811 | +0.98(+3.49%) |
May 12, 2010 | 28.10 | 28.88 | 27.86 | 28.07 | 13,636,474 | +0.18(+0.65%) |
May 11, 2010 | 28.20 | 28.35 | 27.88 | 27.89 | 21,737 | +0.45(+1.64%) |
May 10, 2010 | 27.28 | 27.47 | 26.98 | 27.44 | 23,225,180 | +1.94(+7.61%) |
May 07, 2010 | 26.74 | 27.80 | 25.45 | 25.50 | 34,605,240 | -1.15(-4.32%) |
May 06, 2010 | 26.93 | 28.61 | 23.40 | 26.65 | 8,470 | -2.10(-7.30%) |
May 05, 2010 | 28.72 | 28.84 | 28.08 | 28.75 | 17,173,844 | -0.56(-1.91%) |
May 04, 2010 | 30.80 | 30.87 | 28.80 | 29.31 | 55,649 | -2.11(-6.72%) |