Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.66 | 24.84 | 24.24 | 24.66 | 6,042,983 | +0.01(+0.03%) |
Jul 29, 2010 | 24.69 | 25.00 | 24.32 | 24.65 | 6,842,156 | +0.09(+0.36%) |
Jul 28, 2010 | 24.56 | 25.04 | 24.41 | 24.56 | 1,121 | -0.36(-1.46%) |
Jul 27, 2010 | 24.92 | 25.68 | 24.81 | 24.92 | 1,498 | -0.56(-2.19%) |
Jul 26, 2010 | 24.97 | 25.50 | 24.97 | 25.48 | 6,766,441 | +0.45(+1.78%) |
Jul 23, 2010 | 25.10 | 25.30 | 24.89 | 25.04 | 7,097,428 | -0.06(-0.26%) |
Jul 22, 2010 | 25.17 | 25.26 | 24.82 | 25.10 | 11,365,167 | +0.24(+0.98%) |
Jul 21, 2010 | 24.98 | 25.21 | 24.76 | 24.86 | 10,972,196 | -0.11(-0.42%) |
Jul 20, 2010 | 24.96 | 25.50 | 24.49 | 24.96 | 16,664,856 | +0.01(+0.03%) |
Jul 19, 2010 | 24.68 | 25.07 | 24.53 | 24.96 | 10,590,641 | +0.39(+1.58%) |
Jul 16, 2010 | 24.57 | 25.20 | 24.41 | 24.57 | 11,622,914 | -0.44(-1.75%) |
Jul 15, 2010 | 24.55 | 25.04 | 24.39 | 25.00 | 11,379,047 | +0.45(+1.85%) |
Jul 14, 2010 | 24.29 | 24.61 | 24.11 | 24.55 | 5,818,200 | +0.15(+0.60%) |
Jul 13, 2010 | 24.49 | 24.51 | 24.13 | 24.40 | 8,527,715 | +0.08(+0.33%) |
Jul 12, 2010 | 24.22 | 24.35 | 23.98 | 24.32 | 10,993,682 | +0.06(+0.23%) |
Jul 09, 2010 | 24.27 | 24.40 | 23.90 | 24.27 | 8,609,290 | +0.23(+0.98%) |
Jul 08, 2010 | 23.74 | 24.20 | 23.68 | 24.03 | 1,167 | +0.39(+1.64%) |
Jul 07, 2010 | 23.47 | 23.68 | 23.32 | 23.64 | 11,088,387 | +0.25(+1.07%) |
Jul 06, 2010 | 23.07 | 23.53 | 22.91 | 23.39 | 4,478 | +0.48(+2.08%) |
Jul 02, 2010 | 22.91 | 23.04 | 22.50 | 22.91 | 11,501,368 | +0.36(+1.62%) |
Jul 01, 2010 | 22.92 | 22.92 | 21.97 | 22.55 | 19,267,048 | -0.45(-1.94%) |
Jun 30, 2010 | 23.09 | 23.29 | 22.92 | 23.00 | 705 | -0.19(-0.80%) |
Jun 29, 2010 | 23.38 | 23.51 | 23.04 | 23.18 | 17,772,862 | -1.01(-4.18%) |
Jun 25, 2010 | 24.19 | 24.38 | 23.95 | 24.19 | 17,556,796 | +0.10(+0.40%) |
Jun 24, 2010 | 24.36 | 24.41 | 23.99 | 24.10 | 11,056,371 | -0.36(-1.49%) |
Jun 23, 2010 | 24.91 | 25.04 | 24.39 | 24.46 | 10,322,534 | -0.35(-1.40%) |
Jun 22, 2010 | 25.19 | 25.38 | 24.76 | 24.81 | 8,123,968 | -0.41(-1.64%) |
Jun 21, 2010 | 25.60 | 25.75 | 25.14 | 25.22 | 8,781,354 | -0.15(-0.57%) |
Jun 18, 2010 | 25.37 | 25.60 | 25.26 | 25.37 | 12,651,382 | -0.14(-0.54%) |
Jun 17, 2010 | 25.54 | 25.54 | 25.24 | 25.51 | 11,572,915 | +0.09(+0.35%) |
Jun 16, 2010 | 24.97 | 25.61 | 24.97 | 25.42 | 12,537,608 | +0.16(+0.64%) |
Jun 15, 2010 | 25.02 | 25.27 | 24.91 | 25.26 | 11,817,908 | +0.49(+1.96%) |
Jun 14, 2010 | 24.87 | 25.05 | 24.74 | 24.77 | 10,361,742 | -0.06(-0.26%) |
Jun 11, 2010 | 24.70 | 24.96 | 24.40 | 24.83 | 11,204,730 | -0.02(-0.10%) |
Jun 10, 2010 | 25.04 | 25.20 | 24.47 | 24.86 | 14,531,638 | +0.14(+0.56%) |
Jun 09, 2010 | 25.01 | 25.23 | 24.66 | 24.72 | 12,506,101 | -0.29(-1.17%) |
Jun 08, 2010 | 24.64 | 25.19 | 24.50 | 25.01 | 22,767,838 | +0.35(+1.41%) |
Jun 07, 2010 | 24.67 | 25.16 | 23.74 | 24.66 | 20,806,460 | +0.10(+0.40%) |
Jun 04, 2010 | 24.57 | 25.60 | 24.20 | 24.57 | 20,595,154 | -0.10(-0.39%) |
Jun 03, 2010 | 24.23 | 24.69 | 24.02 | 24.66 | 9,959,986 | +0.55(+2.27%) |
Jun 02, 2010 | 23.48 | 24.14 | 23.28 | 24.12 | 50,425 | +0.75(+3.21%) |
Jun 01, 2010 | 23.53 | 23.88 | 23.29 | 23.37 | 1,348 | -0.07(-0.31%) |
May 28, 2010 | 23.44 | 23.71 | 23.26 | 23.44 | 14,507,398 | -0.20(-0.85%) |
May 27, 2010 | 23.63 | 23.64 | 23.26 | 23.64 | 8,063,678 | +0.43(+1.84%) |
May 26, 2010 | 23.42 | 23.83 | 23.19 | 23.21 | 248 | -0.06(-0.28%) |
May 25, 2010 | 22.84 | 23.29 | 22.67 | 23.28 | 10,600,102 | +0.03(+0.14%) |
May 24, 2010 | 23.05 | 23.53 | 22.71 | 23.25 | 9,917,342 | +0.10(+0.45%) |
May 21, 2010 | 23.01 | 23.44 | 22.71 | 23.14 | 14,265,490 | -0.21(-0.90%) |
May 20, 2010 | 23.52 | 23.77 | 23.34 | 23.35 | 2,356 | -0.83(-3.43%) |
May 19, 2010 | 24.28 | 24.39 | 23.99 | 24.18 | 12,520,777 | -0.15(-0.63%) |
May 18, 2010 | 24.62 | 24.79 | 24.25 | 24.34 | 372 | -0.21(-0.85%) |
May 17, 2010 | 24.57 | 24.78 | 24.09 | 24.54 | 10,738,668 | +0.04(+0.16%) |
May 14, 2010 | 24.50 | 24.58 | 23.84 | 24.50 | 15,131,633 | +0.17(+0.70%) |
May 13, 2010 | 24.35 | 24.54 | 24.13 | 24.34 | 8,865,227 | -0.11(-0.46%) |
May 12, 2010 | 24.07 | 24.50 | 24.02 | 24.45 | 14,070,353 | +0.38(+1.57%) |
May 11, 2010 | 24.20 | 24.25 | 23.98 | 24.07 | 11,923,126 | -0.02(-0.10%) |
May 10, 2010 | 23.72 | 24.10 | 23.70 | 24.09 | 11,235,721 | +0.69(+2.96%) |
May 07, 2010 | 23.42 | 23.61 | 22.78 | 23.40 | 17,607,758 | -0.16(-0.68%) |
May 06, 2010 | 23.58 | 24.41 | 22.55 | 23.56 | 1,984 | -0.23(-0.97%) |
May 05, 2010 | 24.06 | 24.26 | 23.72 | 23.79 | 14,089,022 | +0.01(+0.05%) |
May 04, 2010 | 24.20 | 24.23 | 23.61 | 23.78 | 124 | -0.62(-2.54%) |