Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.68 | 21.92 | 21.48 | 21.70 | 26,517 | -0.02(-0.11%) |
Aug 30, 2010 | 22.09 | 22.22 | 21.73 | 21.73 | 2,441,118 | -0.49(-2.22%) |
Aug 27, 2010 | 21.63 | 22.26 | 21.48 | 22.22 | 2,888,654 | +0.53(+2.42%) |
Aug 26, 2010 | 21.89 | 22.09 | 21.61 | 21.70 | 2,329,878 | -0.12(-0.56%) |
Aug 25, 2010 | 21.34 | 21.88 | 21.26 | 21.82 | 3,286,661 | +0.26(+1.23%) |
Aug 24, 2010 | 21.41 | 21.74 | 21.18 | 21.55 | 4,045,502 | -0.19(-0.87%) |
Aug 23, 2010 | 22.16 | 22.29 | 21.74 | 21.74 | 2,246,492 | -0.28(-1.29%) |
Aug 20, 2010 | 21.92 | 22.04 | 21.68 | 22.03 | 3,435,492 | -0.00(-0.02%) |
Aug 19, 2010 | 22.52 | 22.58 | 21.94 | 22.03 | 3,989,655 | -0.59(-2.63%) |
Aug 18, 2010 | 22.51 | 22.83 | 22.28 | 22.62 | 3,803,794 | +0.11(+0.47%) |
Aug 17, 2010 | 22.36 | 22.71 | 22.25 | 22.52 | 3,408,653 | +0.37(+1.69%) |
Aug 16, 2010 | 21.84 | 22.26 | 21.74 | 22.14 | 5,814,120 | +0.14(+0.65%) |
Aug 13, 2010 | 22.00 | 22.22 | 21.98 | 22.00 | 5,985,924 | -0.28(-1.24%) |
Aug 12, 2010 | 21.92 | 22.38 | 21.80 | 22.28 | 9,167,567 | -0.09(-0.40%) |
Aug 11, 2010 | 22.79 | 22.79 | 22.31 | 22.37 | 7,401,681 | -0.86(-3.70%) |
Aug 10, 2010 | 23.45 | 23.50 | 23.05 | 23.23 | 5,081,160 | -0.41(-1.74%) |
Aug 09, 2010 | 23.58 | 23.73 | 23.42 | 23.64 | 1,758,553 | +0.22(+0.94%) |
Aug 06, 2010 | 23.42 | 23.49 | 22.93 | 23.42 | 5,297,949 | -0.13(-0.57%) |
Aug 05, 2010 | 23.65 | 23.78 | 23.54 | 23.55 | 2,614,192 | -0.31(-1.30%) |
Aug 04, 2010 | 23.71 | 23.92 | 23.65 | 23.86 | 2,880,117 | +0.27(+1.14%) |
Aug 03, 2010 | 23.76 | 23.94 | 23.45 | 23.59 | 2,849,825 | -0.25(-1.06%) |
Aug 02, 2010 | 23.84 | 23.98 | 23.65 | 23.85 | 2,883,385 | +0.37(+1.60%) |
Jul 30, 2010 | 23.47 | 23.65 | 23.04 | 23.47 | 3,066,653 | +0.02(+0.07%) |
Jul 29, 2010 | 23.72 | 23.82 | 23.08 | 23.45 | 2,476,635 | -0.06(-0.26%) |
Jul 28, 2010 | 23.87 | 23.97 | 23.40 | 23.52 | 8,558,704 | -0.39(-1.64%) |
Jul 27, 2010 | 24.20 | 24.30 | 23.82 | 23.91 | 2,964,019 | -0.09(-0.36%) |
Jul 26, 2010 | 23.59 | 24.00 | 23.44 | 23.99 | 4,314,833 | +0.53(+2.26%) |
Jul 23, 2010 | 22.88 | 23.53 | 22.82 | 23.46 | 5,139,824 | +0.47(+2.04%) |
Jul 22, 2010 | 22.53 | 23.06 | 22.53 | 22.99 | 2,950,350 | +0.75(+3.37%) |
Jul 21, 2010 | 22.83 | 22.84 | 22.19 | 22.25 | 2,341,875 | -0.38(-1.69%) |
Jul 20, 2010 | 21.98 | 22.67 | 21.87 | 22.63 | 3,598,879 | +0.37(+1.67%) |
Jul 19, 2010 | 22.20 | 22.30 | 21.85 | 22.26 | 2,313,376 | +0.09(+0.42%) |
Jul 16, 2010 | 22.16 | 22.83 | 22.10 | 22.16 | 3,171,990 | -0.81(-3.51%) |
Jul 15, 2010 | 23.20 | 23.21 | 22.67 | 22.97 | 3,581,314 | -0.19(-0.83%) |
Jul 14, 2010 | 23.18 | 23.30 | 22.98 | 23.16 | 2,313,985 | -0.07(-0.32%) |
Jul 13, 2010 | 22.86 | 23.33 | 22.74 | 23.23 | 3,504,218 | +0.69(+3.07%) |
Jul 12, 2010 | 22.72 | 22.86 | 22.32 | 22.54 | 2,589,572 | -0.21(-0.91%) |
Jul 09, 2010 | 22.75 | 22.77 | 22.41 | 22.75 | 2,392,644 | +0.31(+1.40%) |
Jul 08, 2010 | 22.37 | 22.47 | 22.12 | 22.44 | 2,854,753 | +0.33(+1.47%) |
Jul 07, 2010 | 21.46 | 22.14 | 21.44 | 22.11 | 5,299,248 | +0.70(+3.28%) |
Jul 06, 2010 | 22.04 | 22.23 | 21.28 | 21.41 | 4,987,785 | -0.26(-1.21%) |
Jul 02, 2010 | 21.67 | 22.03 | 21.56 | 21.67 | 4,611,406 | -0.22(-0.99%) |
Jul 01, 2010 | 22.07 | 22.16 | 21.37 | 21.89 | 8,669,563 | -0.16(-0.74%) |
Jun 30, 2010 | 22.26 | 22.57 | 21.99 | 22.05 | 5,180,963 | -0.22(-1.01%) |
Jun 29, 2010 | 22.72 | 22.74 | 22.14 | 22.27 | 3,744,035 | -0.94(-4.04%) |
Jun 25, 2010 | 23.21 | 23.24 | 22.64 | 23.21 | 5,630,906 | +0.44(+1.92%) |
Jun 24, 2010 | 22.92 | 23.12 | 22.73 | 22.77 | 2,418,688 | -0.33(-1.43%) |
Jun 23, 2010 | 23.16 | 23.37 | 22.85 | 23.10 | 2,931,066 | -0.02(-0.10%) |
Jun 22, 2010 | 23.68 | 23.93 | 23.11 | 23.13 | 2,565,776 | -0.45(-1.93%) |
Jun 21, 2010 | 24.12 | 24.22 | 23.46 | 23.58 | 2,520,853 | -0.22(-0.94%) |
Jun 18, 2010 | 23.81 | 24.00 | 23.69 | 23.81 | 1,980,073 | +0.01(+0.05%) |
Jun 17, 2010 | 23.94 | 23.94 | 23.54 | 23.79 | 1,798,726 | +0.02(+0.09%) |
Jun 16, 2010 | 23.70 | 24.02 | 23.65 | 23.77 | 3,017,184 | -0.13(-0.54%) |
Jun 15, 2010 | 23.58 | 23.97 | 23.47 | 23.90 | 2,639,538 | +0.52(+2.22%) |
Jun 14, 2010 | 23.54 | 23.78 | 23.32 | 23.38 | 2,986,316 | +0.13(+0.54%) |
Jun 11, 2010 | 22.67 | 23.27 | 22.60 | 23.26 | 2,437,155 | +0.33(+1.43%) |
Jun 10, 2010 | 22.58 | 22.94 | 22.52 | 22.93 | 2,645,818 | +0.71(+3.21%) |
Jun 09, 2010 | 22.37 | 22.73 | 22.12 | 22.22 | 3,372,968 | +0.04(+0.16%) |
Jun 08, 2010 | 22.30 | 22.45 | 21.81 | 22.18 | 7,483,336 | -0.05(-0.24%) |
Jun 07, 2010 | 22.89 | 22.96 | 22.20 | 22.23 | 6,334,721 | -0.56(-2.45%) |
Jun 04, 2010 | 22.79 | 23.51 | 22.72 | 22.79 | 6,339,556 | -1.16(-4.82%) |
Jun 03, 2010 | 23.64 | 24.00 | 23.60 | 23.95 | 3,565,531 | +0.32(+1.34%) |
Jun 02, 2010 | 23.10 | 23.64 | 22.92 | 23.63 | 3,317,675 | +0.64(+2.79%) |