Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.03 | 23.17 | 22.83 | 23.05 | 39,551 | -0.02(-0.10%) |
Aug 30, 2010 | 23.35 | 23.40 | 23.03 | 23.07 | 4,463,807 | -0.30(-1.28%) |
Aug 27, 2010 | 23.37 | 23.63 | 23.23 | 23.37 | 8,746,243 | -0.02(-0.09%) |
Aug 26, 2010 | 23.39 | 23.56 | 23.34 | 23.39 | 9,519,149 | +0.02(+0.09%) |
Aug 25, 2010 | 22.80 | 23.48 | 22.72 | 23.37 | 8,528,651 | +0.40(+1.76%) |
Aug 24, 2010 | 22.87 | 23.17 | 22.64 | 22.97 | 1,128 | -0.18(-0.76%) |
Aug 23, 2010 | 23.42 | 23.55 | 23.13 | 23.14 | 6,192,473 | -0.23(-0.97%) |
Aug 20, 2010 | 22.94 | 23.41 | 22.94 | 23.37 | 4,590,311 | +0.23(+0.98%) |
Aug 19, 2010 | 23.21 | 23.34 | 22.89 | 23.14 | 1,128 | -0.14(-0.62%) |
Aug 18, 2010 | 23.09 | 23.45 | 22.97 | 23.29 | 4,370,250 | +0.08(+0.36%) |
Aug 17, 2010 | 22.76 | 23.33 | 22.65 | 23.20 | 5,226,545 | +0.60(+2.66%) |
Aug 16, 2010 | 22.49 | 22.66 | 22.37 | 22.60 | 3,120,800 | +0.04(+0.20%) |
Aug 13, 2010 | 22.56 | 22.66 | 22.43 | 22.56 | 3,631,924 | -0.08(-0.37%) |
Aug 12, 2010 | 22.47 | 22.73 | 22.39 | 22.64 | 4,261,594 | -0.11(-0.49%) |
Aug 11, 2010 | 23.08 | 23.08 | 22.67 | 22.75 | 945 | -0.62(-2.65%) |
Aug 10, 2010 | 23.37 | 23.59 | 23.19 | 23.37 | 362 | -0.20(-0.87%) |
Aug 09, 2010 | 23.50 | 23.80 | 23.50 | 23.57 | 5,454,302 | +0.18(+0.78%) |
Aug 06, 2010 | 23.39 | 23.41 | 23.04 | 23.39 | 5,606,619 | -0.03(-0.12%) |
Aug 05, 2010 | 23.06 | 23.44 | 22.95 | 23.42 | 7,344,787 | +0.36(+1.58%) |
Aug 04, 2010 | 22.97 | 23.13 | 22.87 | 23.05 | 905 | +0.20(+0.87%) |
Aug 03, 2010 | 23.19 | 23.22 | 22.82 | 22.86 | 5,779,442 | -0.36(-1.55%) |
Aug 02, 2010 | 23.08 | 23.28 | 23.04 | 23.21 | 4,432,680 | +0.41(+1.79%) |
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%) |