Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.53 | 21.81 | 21.50 | 21.59 | 59,737 | -0.33(-1.51%) |
Aug 30, 2010 | 22.00 | 22.19 | 21.86 | 21.92 | 2,461,913 | -0.26(-1.16%) |
Aug 27, 2010 | 22.12 | 22.20 | 21.61 | 22.18 | 3,130,481 | +0.37(+1.68%) |
Aug 26, 2010 | 21.94 | 22.08 | 21.68 | 21.81 | 2,676,018 | -0.01(-0.07%) |
Aug 25, 2010 | 21.77 | 21.92 | 21.45 | 21.83 | 3,024,368 | -0.13(-0.60%) |
Aug 24, 2010 | 21.86 | 22.06 | 21.64 | 21.96 | 590 | -0.08(-0.37%) |
Aug 23, 2010 | 22.47 | 22.49 | 22.00 | 22.04 | 4,783,315 | -0.33(-1.47%) |
Aug 20, 2010 | 22.28 | 22.47 | 22.03 | 22.37 | 5,808,412 | +0.29(+1.33%) |
Aug 19, 2010 | 21.95 | 22.47 | 21.81 | 22.08 | 590 | +0.08(+0.37%) |
Aug 18, 2010 | 22.15 | 22.22 | 21.89 | 22.00 | 2,394,377 | -0.12(-0.53%) |
Aug 17, 2010 | 21.92 | 22.36 | 21.81 | 22.11 | 2,974,008 | +0.37(+1.69%) |
Aug 16, 2010 | 21.51 | 21.78 | 21.28 | 21.75 | 2,941,244 | +0.19(+0.88%) |
Aug 13, 2010 | 21.56 | 21.79 | 21.54 | 21.56 | 3,196,247 | -0.02(-0.10%) |
Aug 12, 2010 | 21.63 | 21.72 | 21.24 | 21.58 | 6,436,568 | -0.37(-1.70%) |
Aug 11, 2010 | 22.69 | 22.69 | 21.83 | 21.95 | 4,678,965 | -0.98(-4.28%) |
Aug 10, 2010 | 23.15 | 23.15 | 22.82 | 22.93 | 2,976,028 | -0.36(-1.54%) |
Aug 09, 2010 | 23.34 | 23.39 | 23.18 | 23.29 | 2,485,997 | +0.10(+0.41%) |
Aug 06, 2010 | 23.20 | 23.21 | 22.90 | 23.20 | 3,854,657 | -0.15(-0.63%) |
Aug 05, 2010 | 23.64 | 23.69 | 23.28 | 23.35 | 3,642,936 | -0.40(-1.70%) |
Aug 04, 2010 | 23.76 | 23.88 | 23.69 | 23.75 | 2,474,114 | +0.06(+0.25%) |
Aug 03, 2010 | 23.73 | 23.82 | 23.55 | 23.69 | 136 | -0.12(-0.49%) |
Aug 02, 2010 | 23.70 | 23.84 | 23.57 | 23.81 | 2,827,213 | +0.45(+1.91%) |
Jul 30, 2010 | 23.36 | 23.46 | 22.77 | 23.36 | 3,163,660 | -0.09(-0.38%) |
Jul 29, 2010 | 23.73 | 23.79 | 23.23 | 23.45 | 4,102,127 | -0.10(-0.44%) |
Jul 28, 2010 | 23.55 | 23.64 | 23.43 | 23.55 | 353 | -0.10(-0.40%) |
Jul 27, 2010 | 23.65 | 24.16 | 23.59 | 23.65 | 471 | -0.29(-1.23%) |
Jul 26, 2010 | 23.64 | 23.95 | 23.57 | 23.94 | 2,849,312 | +0.43(+1.84%) |
Jul 23, 2010 | 23.20 | 23.51 | 23.04 | 23.51 | 2,760,294 | +0.23(+0.98%) |
Jul 22, 2010 | 23.07 | 23.35 | 22.95 | 23.28 | 4,801,024 | +0.48(+2.09%) |
Jul 21, 2010 | 22.41 | 22.80 | 22.28 | 22.80 | 6,801,839 | +0.48(+2.13%) |
Jul 20, 2010 | 22.33 | 22.34 | 21.75 | 22.33 | 2,821,296 | +0.24(+1.10%) |
Jul 19, 2010 | 22.03 | 22.15 | 21.82 | 22.08 | 2,281,118 | +0.10(+0.47%) |
Jul 16, 2010 | 21.98 | 22.55 | 21.92 | 21.98 | 3,986,152 | -0.38(-1.71%) |
Jul 15, 2010 | 22.27 | 22.58 | 22.08 | 22.36 | 3,152,995 | +0.04(+0.20%) |
Jul 14, 2010 | 22.54 | 22.54 | 22.09 | 22.32 | 4,084,218 | -0.33(-1.46%) |
Jul 13, 2010 | 22.64 | 22.76 | 22.53 | 22.65 | 2,799,508 | +0.22(+0.98%) |
Jul 12, 2010 | 22.41 | 22.52 | 22.30 | 22.43 | 1,633,446 | -0.01(-0.03%) |
Jul 09, 2010 | 22.44 | 22.47 | 22.27 | 22.44 | 2,269,111 | +0.05(+0.23%) |
Jul 08, 2010 | 22.20 | 22.40 | 22.17 | 22.38 | 15,275 | +0.30(+1.36%) |
Jul 07, 2010 | 21.57 | 22.14 | 21.34 | 22.08 | 5,070,467 | +0.50(+2.31%) |
Jul 06, 2010 | 21.63 | 21.94 | 21.42 | 21.59 | 546 | +0.13(+0.62%) |
Jul 02, 2010 | 21.45 | 21.81 | 21.37 | 21.45 | 2,536,599 | -0.20(-0.91%) |
Jul 01, 2010 | 21.92 | 21.95 | 21.26 | 21.65 | 4,961,009 | -0.15(-0.67%) |
Jun 30, 2010 | 21.67 | 22.14 | 21.53 | 21.80 | 4,859 | +0.12(+0.57%) |
Jun 29, 2010 | 22.33 | 22.33 | 21.53 | 21.67 | 3,147,229 | -0.89(-3.96%) |
Jun 25, 2010 | 22.57 | 22.58 | 21.88 | 22.57 | 5,034,005 | +0.46(+2.08%) |
Jun 24, 2010 | 22.25 | 22.48 | 22.07 | 22.11 | 3,301,106 | -0.21(-0.95%) |
Jun 23, 2010 | 22.31 | 22.47 | 22.12 | 22.32 | 2,485,907 | +0.02(+0.10%) |
Jun 22, 2010 | 22.87 | 22.94 | 22.27 | 22.30 | 3,116,336 | -0.50(-2.21%) |
Jun 21, 2010 | 23.14 | 23.26 | 22.64 | 22.80 | 2,724,873 | -0.17(-0.73%) |
Jun 18, 2010 | 22.97 | 23.13 | 22.84 | 22.97 | 3,535,651 | -0.01(-0.06%) |
Jun 17, 2010 | 22.87 | 22.98 | 22.60 | 22.98 | 3,364,203 | +0.17(+0.77%) |
Jun 16, 2010 | 22.70 | 22.85 | 22.61 | 22.81 | 3,115,256 | +0.01(+0.03%) |
Jun 15, 2010 | 22.74 | 22.82 | 22.49 | 22.80 | 137 | +0.33(+1.46%) |
Jun 14, 2010 | 22.38 | 22.66 | 22.38 | 22.47 | 3,951,316 | +0.12(+0.55%) |
Jun 11, 2010 | 22.10 | 22.35 | 22.01 | 22.35 | 3,452,326 | +0.01(+0.07%) |
Jun 10, 2010 | 21.80 | 22.35 | 21.80 | 22.33 | 4,014,429 | +0.77(+3.55%) |
Jun 09, 2010 | 21.23 | 21.76 | 21.23 | 21.57 | 5,766,680 | +0.48(+2.28%) |
Jun 08, 2010 | 20.44 | 21.13 | 20.43 | 21.09 | 6,638,597 | +0.63(+3.10%) |
Jun 07, 2010 | 20.82 | 20.87 | 20.42 | 20.45 | 3,523,815 | -0.32(-1.54%) |
Jun 04, 2010 | 20.78 | 21.56 | 20.69 | 20.78 | 4,319,348 | -1.06(-4.84%) |
Jun 03, 2010 | 21.73 | 21.85 | 21.61 | 21.83 | 2,553,920 | +0.20(+0.94%) |
Jun 02, 2010 | 21.30 | 21.63 | 21.07 | 21.63 | 3,407,182 | +0.46(+2.17%) |