Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.85 | 27.26 | 26.59 | 26.94 | 25,662,692 | +0.01(+0.03%) |
Aug 30, 2010 | 27.00 | 27.27 | 26.93 | 26.93 | 16,933,752 | -0.25(-0.91%) |
Aug 27, 2010 | 27.08 | 27.32 | 26.54 | 27.18 | 23,125,590 | +0.25(+0.94%) |
Aug 26, 2010 | 27.20 | 27.30 | 26.71 | 26.92 | 20,625,850 | -0.13(-0.47%) |
Aug 25, 2010 | 26.49 | 27.24 | 26.48 | 27.05 | 26,644,992 | +0.43(+1.61%) |
Aug 24, 2010 | 26.87 | 26.93 | 26.42 | 26.62 | 22,490,108 | -0.35(-1.30%) |
Aug 23, 2010 | 27.43 | 27.61 | 26.88 | 26.97 | 18,493,618 | -0.26(-0.95%) |
Aug 20, 2010 | 26.67 | 27.36 | 26.59 | 27.23 | 27,368,330 | +0.56(+2.10%) |
Aug 19, 2010 | 27.12 | 27.18 | 26.40 | 26.67 | 30,831,160 | -0.65(-2.38%) |
Aug 18, 2010 | 27.36 | 27.58 | 27.02 | 27.32 | 19,299,586 | -0.07(-0.26%) |
Aug 17, 2010 | 27.26 | 27.85 | 27.24 | 27.39 | 31,894,244 | +0.35(+1.29%) |
Aug 16, 2010 | 26.51 | 27.22 | 26.21 | 27.04 | 20,296,396 | +0.48(+1.82%) |
Aug 13, 2010 | 26.59 | 26.83 | 26.47 | 26.56 | 23,400,388 | -0.20(-0.76%) |
Aug 12, 2010 | 26.47 | 27.22 | 26.45 | 26.76 | 27,983,340 | -0.78(-2.85%) |
Aug 11, 2010 | 27.43 | 27.60 | 26.90 | 27.54 | 30,656,574 | -0.29(-1.06%) |
Aug 10, 2010 | 27.64 | 27.99 | 27.35 | 27.84 | 24,519,974 | +0.02(+0.08%) |
Aug 09, 2010 | 27.20 | 27.95 | 27.17 | 27.82 | 26,743,924 | +0.77(+2.85%) |
Aug 06, 2010 | 26.73 | 27.28 | 26.56 | 27.05 | 22,570,646 | +0.11(+0.39%) |
Aug 05, 2010 | 26.74 | 27.08 | 26.68 | 26.94 | 12,834,390 | +0.05(+0.18%) |
Aug 04, 2010 | 26.87 | 27.02 | 26.60 | 26.89 | 14,216,798 | -0.02(-0.08%) |
Aug 03, 2010 | 27.01 | 27.15 | 26.80 | 26.91 | 14,660,286 | -0.21(-0.77%) |
Aug 02, 2010 | 26.82 | 27.29 | 26.61 | 27.12 | 20,805,808 | +0.48(+1.79%) |
Jul 30, 2010 | 26.77 | 26.87 | 26.42 | 26.65 | 31,610,588 | -0.49(-1.81%) |
Jul 29, 2010 | 27.54 | 27.59 | 26.77 | 27.14 | 30,664,960 | +0.01(+0.05%) |
Jul 28, 2010 | 27.54 | 27.59 | 27.02 | 27.12 | 17,801,158 | -0.32(-1.17%) |
Jul 27, 2010 | 27.61 | 27.64 | 27.38 | 27.45 | 18,000,514 | -0.01(-0.05%) |
Jul 26, 2010 | 27.10 | 27.49 | 27.10 | 27.46 | 18,864,044 | +0.11(+0.41%) |
Jul 23, 2010 | 27.31 | 27.75 | 27.14 | 27.35 | 44,993,720 | -0.02(-0.08%) |
Jul 22, 2010 | 26.83 | 27.66 | 26.80 | 27.37 | 80,163,216 | +2.06(+8.16%) |
Jul 21, 2010 | 25.79 | 25.89 | 25.06 | 25.30 | 32,793,304 | -0.41(-1.61%) |
Jul 20, 2010 | 25.25 | 25.74 | 25.01 | 25.72 | 24,385,472 | -0.01(-0.05%) |
Jul 19, 2010 | 25.37 | 25.95 | 25.33 | 25.73 | 28,374,084 | +0.57(+2.25%) |
Jul 16, 2010 | 25.87 | 26.05 | 25.01 | 25.16 | 35,451,140 | -0.64(-2.49%) |
Jul 15, 2010 | 25.89 | 25.98 | 25.46 | 25.81 | 26,932,626 | -0.01(-0.05%) |
Jul 14, 2010 | 25.36 | 25.96 | 25.18 | 25.82 | 44,538,752 | +0.66(+2.64%) |
Jul 13, 2010 | 24.85 | 25.18 | 24.73 | 25.16 | 30,644,892 | +0.59(+2.42%) |
Jul 12, 2010 | 24.31 | 24.72 | 24.15 | 24.56 | 33,929,120 | +0.83(+3.51%) |
Jul 09, 2010 | 23.83 | 23.89 | 23.49 | 23.73 | 17,885,276 | -0.01(-0.06%) |
Jul 08, 2010 | 23.65 | 23.79 | 23.27 | 23.74 | 27,674,114 | +0.38(+1.65%) |
Jul 07, 2010 | 22.97 | 23.42 | 22.70 | 23.36 | 22,866,610 | +0.51(+2.24%) |
Jul 06, 2010 | 22.86 | 23.32 | 22.71 | 22.85 | 27,571,888 | +0.20(+0.86%) |
Jul 02, 2010 | 22.30 | 22.87 | 22.15 | 22.65 | 23,287,832 | +0.29(+1.28%) |
Jul 01, 2010 | 22.95 | 23.01 | 22.13 | 22.37 | 45,439,308 | -0.62(-2.68%) |
Jun 30, 2010 | 23.09 | 23.55 | 22.90 | 22.98 | 28,083,208 | -0.21(-0.91%) |
Jun 29, 2010 | 23.64 | 23.65 | 23.00 | 23.19 | 39,794,028 | -1.00(-4.14%) |
Jun 25, 2010 | 24.28 | 24.42 | 23.99 | 24.19 | 32,008,310 | -0.15(-0.63%) |
Jun 24, 2010 | 24.65 | 24.70 | 24.23 | 24.35 | 30,552,186 | -0.44(-1.78%) |
Jun 23, 2010 | 24.92 | 25.06 | 24.68 | 24.79 | 21,530,858 | -0.11(-0.42%) |
Jun 22, 2010 | 25.02 | 25.44 | 24.88 | 24.89 | 23,274,766 | -0.05(-0.20%) |
Jun 21, 2010 | 25.09 | 25.31 | 24.75 | 24.94 | 17,678,846 | -0.04(-0.14%) |
Jun 18, 2010 | 25.02 | 25.24 | 24.89 | 24.98 | 36,290,176 | -0.01(-0.06%) |
Jun 17, 2010 | 24.66 | 25.03 | 24.50 | 24.99 | 21,912,506 | +0.44(+1.80%) |
Jun 16, 2010 | 24.77 | 24.80 | 24.35 | 24.55 | 32,111,768 | -0.35(-1.41%) |
Jun 15, 2010 | 24.49 | 24.91 | 24.49 | 24.90 | 19,716,554 | +0.55(+2.27%) |
Jun 14, 2010 | 24.98 | 25.11 | 24.30 | 24.35 | 22,442,292 | -0.40(-1.61%) |
Jun 11, 2010 | 24.17 | 24.82 | 24.16 | 24.75 | 21,041,822 | +0.23(+0.94%) |
Jun 10, 2010 | 24.61 | 24.61 | 24.02 | 24.51 | 43,894,776 | +0.22(+0.89%) |
Jun 09, 2010 | 24.70 | 24.76 | 24.23 | 24.30 | 34,451,748 | -0.38(-1.56%) |
Jun 08, 2010 | 24.38 | 24.71 | 24.19 | 24.68 | 32,196,106 | +0.18(+0.74%) |
Jun 07, 2010 | 24.74 | 25.03 | 24.47 | 24.50 | 26,513,646 | -0.20(-0.83%) |
Jun 04, 2010 | 25.02 | 25.35 | 24.60 | 24.70 | 32,988,932 | -0.82(-3.20%) |
Jun 03, 2010 | 25.37 | 25.76 | 25.04 | 25.52 | 29,000,984 | +0.31(+1.25%) |
Jun 02, 2010 | 24.58 | 25.22 | 24.28 | 25.21 | 30,682,850 | +0.66(+2.71%) |