Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.48 | 22.64 | 22.34 | 22.49 | 12,293 | -0.01(-0.03%) |
Aug 30, 2010 | 22.60 | 22.70 | 22.46 | 22.50 | 1,446,909 | -0.10(-0.46%) |
Aug 27, 2010 | 22.60 | 22.67 | 22.05 | 22.60 | 2,321,884 | +0.54(+2.46%) |
Aug 26, 2010 | 22.19 | 22.33 | 21.97 | 22.06 | 1,860,888 | +0.06(+0.29%) |
Aug 25, 2010 | 21.75 | 22.05 | 21.61 | 21.99 | 1,998,762 | +0.03(+0.13%) |
Aug 24, 2010 | 21.98 | 22.11 | 21.80 | 21.96 | 2,070,589 | -0.40(-1.79%) |
Aug 23, 2010 | 22.55 | 22.71 | 22.37 | 22.37 | 1,617,054 | -0.09(-0.38%) |
Aug 20, 2010 | 22.34 | 22.47 | 22.22 | 22.45 | 1,144,006 | -0.06(-0.25%) |
Aug 19, 2010 | 22.71 | 22.81 | 22.35 | 22.51 | 1,790,800 | -0.30(-1.30%) |
Aug 18, 2010 | 22.87 | 22.93 | 22.69 | 22.81 | 1,331,051 | -0.13(-0.57%) |
Aug 17, 2010 | 22.89 | 23.09 | 22.83 | 22.94 | 1,235,209 | +0.30(+1.34%) |
Aug 16, 2010 | 22.47 | 22.71 | 22.37 | 22.63 | 1,428,969 | +0.15(+0.69%) |
Aug 13, 2010 | 22.48 | 22.65 | 22.35 | 22.48 | 1,777,332 | +0.15(+0.69%) |
Aug 12, 2010 | 22.18 | 22.42 | 22.09 | 22.33 | 1,320,031 | -0.05(-0.23%) |
Aug 11, 2010 | 22.60 | 22.63 | 22.35 | 22.38 | 1,792,124 | -0.94(-4.02%) |
Aug 10, 2010 | 23.18 | 23.41 | 23.02 | 23.31 | 2,606,506 | -0.31(-1.31%) |
Aug 09, 2010 | 23.65 | 23.71 | 23.55 | 23.62 | 1,270,999 | +0.19(+0.83%) |
Aug 06, 2010 | 23.43 | 23.43 | 23.10 | 23.43 | 1,429,903 | +0.02(+0.07%) |
Aug 05, 2010 | 23.37 | 23.42 | 23.25 | 23.41 | 1,536,609 | -0.10(-0.41%) |
Aug 04, 2010 | 23.46 | 23.57 | 23.35 | 23.51 | 2,945,799 | +0.10(+0.42%) |
Aug 03, 2010 | 23.44 | 23.53 | 23.25 | 23.41 | 1,749,037 | -0.17(-0.70%) |
Aug 02, 2010 | 23.41 | 23.67 | 23.35 | 23.58 | 2,921,735 | +0.69(+3.02%) |
Jul 30, 2010 | 22.89 | 23.01 | 22.59 | 22.89 | 1,572,174 | +0.04(+0.18%) |
Jul 29, 2010 | 23.02 | 23.08 | 22.64 | 22.85 | 1,548,679 | +0.17(+0.76%) |
Jul 28, 2010 | 22.73 | 22.79 | 22.59 | 22.67 | 2,790,426 | -0.20(-0.88%) |
Jul 27, 2010 | 23.02 | 23.02 | 22.72 | 22.87 | 1,266,400 | -0.09(-0.40%) |
Jul 26, 2010 | 22.67 | 22.98 | 22.63 | 22.97 | 2,849,688 | +0.30(+1.31%) |
Jul 23, 2010 | 22.39 | 22.68 | 22.33 | 22.67 | 1,266,932 | +0.38(+1.69%) |
Jul 22, 2010 | 22.13 | 22.45 | 22.08 | 22.29 | 1,703,586 | +0.57(+2.63%) |
Jul 21, 2010 | 22.15 | 22.15 | 21.59 | 21.72 | 5,761,577 | -0.47(-2.14%) |
Jul 20, 2010 | 21.58 | 22.23 | 21.58 | 22.19 | 1,457,338 | +0.62(+2.86%) |
Jul 19, 2010 | 21.54 | 21.66 | 21.35 | 21.58 | 1,162,093 | +0.11(+0.51%) |
Jul 16, 2010 | 21.47 | 21.88 | 21.40 | 21.47 | 1,699,606 | -0.45(-2.06%) |
Jul 15, 2010 | 22.08 | 22.15 | 21.73 | 21.92 | 1,509,846 | -0.22(-0.98%) |
Jul 14, 2010 | 22.06 | 22.27 | 21.99 | 22.14 | 1,494,548 | +0.05(+0.23%) |
Jul 13, 2010 | 21.96 | 22.18 | 21.91 | 22.09 | 1,812,162 | +0.27(+1.26%) |
Jul 12, 2010 | 21.75 | 21.91 | 21.68 | 21.81 | 801,873 | -0.10(-0.47%) |
Jul 09, 2010 | 21.91 | 21.94 | 21.69 | 21.91 | 1,030,217 | +0.20(+0.92%) |
Jul 08, 2010 | 21.70 | 21.84 | 21.49 | 21.71 | 1,786,763 | +0.33(+1.52%) |
Jul 07, 2010 | 20.79 | 21.39 | 20.79 | 21.39 | 1,836,948 | +0.53(+2.55%) |
Jul 06, 2010 | 21.00 | 21.21 | 20.69 | 20.86 | 2,647,426 | +0.34(+1.67%) |
Jul 02, 2010 | 20.51 | 20.78 | 20.37 | 20.51 | 1,782,195 | +0.03(+0.14%) |
Jul 01, 2010 | 20.50 | 20.55 | 20.08 | 20.48 | 4,641,008 | +0.05(+0.22%) |
Jun 30, 2010 | 20.57 | 20.80 | 20.39 | 20.44 | 2,951,428 | -0.18(-0.86%) |
Jun 29, 2010 | 20.96 | 21.03 | 20.52 | 20.62 | 2,761,832 | -1.14(-5.23%) |
Jun 25, 2010 | 21.75 | 21.84 | 21.39 | 21.75 | 1,440,980 | +0.18(+0.85%) |
Jun 24, 2010 | 21.77 | 21.82 | 21.51 | 21.57 | 2,213,758 | -0.40(-1.82%) |
Jun 23, 2010 | 22.12 | 22.15 | 21.74 | 21.97 | 2,178,431 | -0.04(-0.19%) |
Jun 22, 2010 | 22.39 | 22.42 | 21.92 | 22.01 | 1,697,912 | -0.36(-1.59%) |
Jun 21, 2010 | 22.57 | 22.71 | 22.22 | 22.37 | 3,204,029 | +0.36(+1.61%) |
Jun 18, 2010 | 22.01 | 22.21 | 22.01 | 22.01 | 1,218,669 | +0.06(+0.26%) |
Jun 17, 2010 | 22.03 | 22.06 | 21.72 | 21.96 | 1,642,009 | -0.06(-0.28%) |
Jun 16, 2010 | 21.85 | 22.12 | 21.83 | 22.02 | 1,717,069 | -0.08(-0.38%) |
Jun 15, 2010 | 21.71 | 22.18 | 21.69 | 22.10 | 3,261,390 | +0.55(+2.56%) |
Jun 14, 2010 | 21.85 | 21.99 | 21.55 | 21.55 | 3,464,790 | +0.06(+0.26%) |
Jun 11, 2010 | 21.04 | 21.51 | 21.04 | 21.50 | 1,819,691 | +0.11(+0.53%) |
Jun 10, 2010 | 21.19 | 21.43 | 21.14 | 21.38 | 2,380,013 | +0.95(+4.63%) |
Jun 09, 2010 | 20.62 | 20.93 | 20.37 | 20.44 | 2,593,180 | +0.02(+0.08%) |
Jun 08, 2010 | 20.14 | 20.53 | 19.96 | 20.42 | 4,143,798 | +0.61(+3.07%) |
Jun 07, 2010 | 20.23 | 20.25 | 19.79 | 19.81 | 4,581,892 | -0.34(-1.71%) |
Jun 04, 2010 | 20.15 | 20.64 | 20.02 | 20.15 | 4,401,717 | -0.92(-4.39%) |
Jun 03, 2010 | 21.22 | 21.29 | 20.84 | 21.08 | 3,324,734 | +0.04(+0.19%) |
Jun 02, 2010 | 20.54 | 21.04 | 20.44 | 21.04 | 2,652,068 | +0.35(+1.70%) |