Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.81 | 22.95 | 22.49 | 22.81 | 5,570,659 | -0.02(-0.07%) |
Jul 29, 2010 | 23.10 | 23.27 | 22.69 | 22.82 | 5,736,300 | -0.10(-0.46%) |
Jul 28, 2010 | 22.93 | 23.32 | 22.84 | 22.93 | 675 | -0.23(-1.00%) |
Jul 27, 2010 | 23.16 | 23.50 | 23.12 | 23.16 | 903 | -0.11(-0.47%) |
Jul 26, 2010 | 22.98 | 23.34 | 22.94 | 23.27 | 6,221,760 | +0.29(+1.25%) |
Jul 23, 2010 | 22.64 | 23.03 | 22.56 | 22.98 | 7,453,944 | +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 | 21.91 | 22.01 | 10,126,456 | -0.71(-3.13%) |
Jul 20, 2010 | 22.72 | 22.75 | 21.77 | 22.72 | 7,310,276 | +0.64(+2.87%) |
Jul 19, 2010 | 22.13 | 22.27 | 21.85 | 22.09 | 6,428,350 | -0.04(-0.17%) |
Jul 16, 2010 | 22.13 | 22.75 | 22.07 | 22.13 | 7,947,738 | -0.47(-2.08%) |
Jul 15, 2010 | 22.64 | 22.79 | 22.26 | 22.60 | 9,240,197 | -0.04(-0.20%) |
Jul 14, 2010 | 22.13 | 22.72 | 21.95 | 22.64 | 181 | -0.28(-1.20%) |
Jul 13, 2010 | 22.93 | 22.98 | 22.64 | 22.92 | 39,771 | +0.46(+2.06%) |
Jul 12, 2010 | 22.15 | 22.56 | 21.99 | 22.45 | 9,554,652 | +0.33(+1.49%) |
Jul 09, 2010 | 22.12 | 22.16 | 21.92 | 22.12 | 4,758,697 | +0.16(+0.73%) |
Jul 08, 2010 | 21.90 | 22.09 | 21.81 | 21.97 | 7,384,003 | +0.15(+0.68%) |
Jul 07, 2010 | 21.33 | 21.85 | 21.24 | 21.82 | 7,695,293 | +0.55(+2.61%) |
Jul 06, 2010 | 21.42 | 21.75 | 21.12 | 21.26 | 4,970 | +0.09(+0.44%) |
Jul 02, 2010 | 21.17 | 21.56 | 21.10 | 21.17 | 6,451,012 | -0.31(-1.43%) |
Jul 01, 2010 | 21.40 | 21.56 | 21.01 | 21.48 | 9,667,477 | +0.03(+0.13%) |
Jun 30, 2010 | 21.65 | 21.80 | 21.39 | 21.45 | 986 | -0.17(-0.79%) |
Jun 29, 2010 | 21.62 | 22.07 | 21.52 | 21.62 | 182 | -0.88(-3.93%) |
Jun 25, 2010 | 22.50 | 22.70 | 22.38 | 22.50 | 9,206,702 | -0.01(-0.02%) |
Jun 24, 2010 | 22.64 | 22.73 | 22.42 | 22.51 | 10,971,264 | -0.24(-1.06%) |
Jun 23, 2010 | 23.14 | 23.17 | 22.70 | 22.75 | 9,643,733 | -0.32(-1.38%) |
Jun 22, 2010 | 23.71 | 23.71 | 23.03 | 23.07 | 10,640,956 | -0.44(-1.87%) |
Jun 21, 2010 | 23.88 | 23.90 | 23.40 | 23.51 | 14,110,795 | +0.16(+0.71%) |
Jun 18, 2010 | 23.34 | 23.51 | 23.26 | 23.34 | 7,339,160 | -0.05(-0.21%) |
Jun 17, 2010 | 23.50 | 23.63 | 23.22 | 23.39 | 910 | -0.08(-0.35%) |
Jun 16, 2010 | 23.63 | 23.64 | 23.39 | 23.48 | 8,566,604 | -0.36(-1.50%) |
Jun 15, 2010 | 23.31 | 23.83 | 23.31 | 23.83 | 10,639,440 | +0.66(+2.84%) |
Jun 14, 2010 | 23.19 | 23.48 | 23.11 | 23.17 | 7,031,018 | +0.10(+0.43%) |
Jun 11, 2010 | 22.91 | 23.22 | 22.91 | 23.08 | 7,318,833 | -0.03(-0.12%) |
Jun 10, 2010 | 22.95 | 23.25 | 22.89 | 23.10 | 6,695,436 | +0.46(+2.04%) |
Jun 09, 2010 | 22.58 | 23.04 | 22.54 | 22.64 | 14,330,689 | +0.18(+0.78%) |
Jun 08, 2010 | 21.88 | 22.50 | 21.68 | 22.47 | 11,517,761 | +0.62(+2.82%) |
Jun 07, 2010 | 22.39 | 22.39 | 21.84 | 21.85 | 8,581,043 | -0.60(-2.67%) |
Jun 04, 2010 | 22.45 | 22.86 | 22.36 | 22.45 | 8,752,467 | -0.58(-2.53%) |
Jun 03, 2010 | 22.87 | 23.16 | 22.82 | 23.03 | 7,142,256 | +0.28(+1.23%) |
Jun 02, 2010 | 22.30 | 22.75 | 22.11 | 22.75 | 5,695,146 | +0.51(+2.27%) |
Jun 01, 2010 | 22.40 | 22.71 | 22.17 | 22.25 | 182 | -0.25(-1.12%) |
May 28, 2010 | 22.50 | 22.88 | 22.40 | 22.50 | 4,708,688 | -0.25(-1.09%) |
May 27, 2010 | 22.28 | 22.76 | 22.22 | 22.75 | 6,792,342 | +0.77(+3.53%) |
May 26, 2010 | 22.15 | 22.37 | 21.94 | 21.97 | 9,138,123 | +0.01(+0.05%) |
May 25, 2010 | 21.30 | 21.98 | 21.01 | 21.96 | 364 | +0.12(+0.53%) |
May 24, 2010 | 22.00 | 22.15 | 21.81 | 21.84 | 6,060,411 | -0.21(-0.97%) |
May 21, 2010 | 21.36 | 22.10 | 21.21 | 22.06 | 10,749,901 | +0.28(+1.29%) |
May 20, 2010 | 21.90 | 22.20 | 21.77 | 21.78 | 3,285 | -0.66(-2.96%) |
May 19, 2010 | 22.47 | 22.62 | 22.06 | 22.44 | 6,828,572 | -0.14(-0.61%) |
May 18, 2010 | 22.94 | 23.13 | 22.54 | 22.58 | 188,384 | -0.02(-0.07%) |
May 17, 2010 | 22.30 | 22.66 | 22.16 | 22.60 | 11,865,872 | +0.31(+1.38%) |
May 14, 2010 | 22.29 | 22.71 | 22.11 | 22.29 | 8,060,043 | -0.49(-2.15%) |
May 13, 2010 | 23.28 | 23.44 | 22.75 | 22.78 | 546 | -0.52(-2.24%) |
May 12, 2010 | 23.18 | 23.35 | 22.95 | 23.30 | 7,760,176 | +0.33(+1.44%) |
May 11, 2010 | 23.19 | 23.32 | 22.88 | 22.97 | 364 | -0.15(-0.64%) |
May 10, 2010 | 22.95 | 23.19 | 22.93 | 23.12 | 14,702,974 | +1.36(+6.24%) |
May 07, 2010 | 21.86 | 22.20 | 21.29 | 21.76 | 12,669,489 | +0.18(+0.81%) |
May 06, 2010 | 21.59 | 22.80 | 20.62 | 21.59 | 364 | -0.97(-4.28%) |
May 05, 2010 | 22.61 | 22.97 | 22.50 | 22.55 | 7,600,299 | -0.35(-1.52%) |
May 04, 2010 | 23.52 | 23.52 | 22.83 | 22.90 | 182 | -0.76(-3.23%) |