Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.27 | 23.48 | 23.15 | 23.28 | 5,069 | +0.08(+0.33%) |
Aug 30, 2010 | 23.28 | 23.44 | 23.18 | 23.20 | 3,161,520 | -0.27(-1.13%) |
Aug 27, 2010 | 23.16 | 23.49 | 22.99 | 23.47 | 4,761,607 | +0.25(+1.06%) |
Aug 26, 2010 | 23.22 | 23.41 | 23.09 | 23.22 | 422 | +0.06(+0.27%) |
Aug 25, 2010 | 23.01 | 23.25 | 22.88 | 23.16 | 5,927,107 | +0.18(+0.76%) |
Aug 24, 2010 | 22.99 | 23.10 | 22.74 | 22.99 | 35,289 | -0.42(-1.80%) |
Aug 23, 2010 | 23.51 | 23.70 | 23.39 | 23.41 | 3,976,852 | +0.07(+0.28%) |
Aug 20, 2010 | 23.59 | 23.39 | 23.11 | 23.34 | 4,674,871 | -0.25(-1.06%) |
Aug 19, 2010 | 23.87 | 23.95 | 23.40 | 23.59 | 47,704 | -0.56(-2.31%) |
Aug 18, 2010 | 24.28 | 24.28 | 24.07 | 24.15 | 16,521 | -0.16(-0.66%) |
Aug 17, 2010 | 24.41 | 24.46 | 24.22 | 24.31 | 25,110 | +0.31(+1.27%) |
Aug 16, 2010 | 23.82 | 24.19 | 23.79 | 24.01 | 3,660,630 | +0.09(+0.39%) |
Aug 13, 2010 | 23.91 | 24.08 | 23.86 | 23.91 | 5,042,407 | -0.23(-0.97%) |
Aug 12, 2010 | 24.06 | 24.27 | 23.99 | 24.15 | 4,303,830 | -0.14(-0.58%) |
Aug 11, 2010 | 24.40 | 24.41 | 24.11 | 24.29 | 7,341,737 | -0.42(-1.69%) |
Aug 10, 2010 | 24.71 | 25.03 | 24.50 | 24.71 | 851 | -0.33(-1.31%) |
Aug 09, 2010 | 25.14 | 25.18 | 24.96 | 25.04 | 3,646,434 | +0.10(+0.40%) |
Aug 06, 2010 | 24.94 | 25.11 | 24.71 | 24.94 | 3,830,891 | -0.12(-0.47%) |
Aug 05, 2010 | 24.90 | 25.05 | 24.81 | 25.05 | 3,149,659 | +0.00(+0.00%) |
Aug 04, 2010 | 25.03 | 25.20 | 24.94 | 25.05 | 5,314,376 | +0.01(+0.06%) |
Aug 03, 2010 | 25.04 | 25.16 | 24.84 | 25.04 | 5,995,022 | -0.21(-0.82%) |
Aug 02, 2010 | 25.26 | 25.41 | 25.15 | 25.25 | 12,143,825 | +1.25(+5.21%) |
Jul 30, 2010 | 24.00 | 24.07 | 23.75 | 24.00 | 6,641,353 | -0.12(-0.51%) |
Jul 29, 2010 | 24.43 | 24.58 | 23.94 | 24.12 | 6,361,634 | -0.08(-0.31%) |
Jul 28, 2010 | 24.44 | 24.48 | 24.14 | 24.19 | 7,052,795 | -0.04(-0.17%) |
Jul 27, 2010 | 24.33 | 24.34 | 24.00 | 24.24 | 2,128 | +0.62(+2.63%) |
Jul 26, 2010 | 23.44 | 23.68 | 23.39 | 23.62 | 4,650,865 | +0.13(+0.56%) |
Jul 23, 2010 | 23.19 | 23.58 | 23.06 | 23.49 | 7,725,705 | +0.05(+0.22%) |
Jul 22, 2010 | 23.17 | 23.51 | 23.17 | 23.43 | 617 | +0.78(+3.42%) |
Jul 21, 2010 | 22.89 | 22.93 | 22.49 | 22.66 | 6,947,658 | +0.00(+0.00%) |
Jul 20, 2010 | 22.22 | 22.68 | 22.19 | 22.66 | 5,577,158 | +0.21(+0.94%) |
Jul 19, 2010 | 22.60 | 22.66 | 22.18 | 22.45 | 3,937,669 | +0.08(+0.34%) |
Jul 16, 2010 | 22.37 | 22.61 | 22.27 | 22.37 | 8,412,303 | -0.67(-2.92%) |
Jul 15, 2010 | 23.17 | 23.21 | 22.89 | 23.04 | 10,157,801 | +0.11(+0.47%) |
Jul 14, 2010 | 22.78 | 22.95 | 22.65 | 22.94 | 6,375,135 | +0.04(+0.18%) |
Jul 13, 2010 | 22.92 | 23.06 | 22.84 | 22.89 | 7,252,481 | +0.44(+1.95%) |
Jul 12, 2010 | 22.34 | 22.58 | 22.25 | 22.46 | 4,824,562 | +0.11(+0.48%) |
Jul 09, 2010 | 22.35 | 22.42 | 22.16 | 22.35 | 5,418,744 | +0.04(+0.17%) |
Jul 08, 2010 | 22.34 | 22.34 | 22.08 | 22.31 | 6,679,950 | +0.21(+0.96%) |
Jul 07, 2010 | 21.63 | 22.16 | 21.58 | 22.10 | 6,499,523 | +0.33(+1.51%) |
Jul 06, 2010 | 21.91 | 22.05 | 21.59 | 21.77 | 4,574,647 | +0.30(+1.40%) |
Jul 02, 2010 | 21.47 | 21.72 | 21.30 | 21.47 | 3,991,897 | -0.10(-0.46%) |
Jul 01, 2010 | 21.66 | 21.73 | 21.26 | 21.57 | 7,412,685 | +0.15(+0.70%) |
Jun 30, 2010 | 21.56 | 21.89 | 21.36 | 21.42 | 4,533,008 | -0.29(-1.32%) |
Jun 29, 2010 | 22.02 | 22.10 | 21.57 | 21.70 | 8,916,513 | -1.05(-4.60%) |
Jun 25, 2010 | 22.75 | 22.86 | 22.53 | 22.75 | 3,353,967 | +0.26(+1.15%) |
Jun 24, 2010 | 22.79 | 22.79 | 22.40 | 22.49 | 5,261,447 | -0.31(-1.36%) |
Jun 23, 2010 | 22.93 | 22.95 | 22.66 | 22.80 | 7,628,171 | +0.14(+0.60%) |
Jun 22, 2010 | 22.73 | 23.05 | 22.62 | 22.67 | 4,799,768 | -0.06(-0.27%) |
Jun 21, 2010 | 22.94 | 23.00 | 22.58 | 22.73 | 5,523,132 | +0.16(+0.69%) |
Jun 18, 2010 | 22.57 | 22.72 | 22.51 | 22.57 | 3,577,111 | -0.02(-0.08%) |
Jun 17, 2010 | 22.73 | 22.76 | 22.42 | 22.59 | 3,967,573 | +0.04(+0.17%) |
Jun 16, 2010 | 22.62 | 22.67 | 22.41 | 22.55 | 5,580,016 | -0.20(-0.87%) |
Jun 15, 2010 | 22.57 | 22.77 | 22.52 | 22.75 | 5,586,485 | +0.50(+2.24%) |
Jun 14, 2010 | 22.51 | 22.66 | 22.21 | 22.25 | 5,145,049 | +0.03(+0.15%) |
Jun 11, 2010 | 21.99 | 22.32 | 21.96 | 22.22 | 3,626,562 | -0.01(-0.06%) |
Jun 10, 2010 | 22.16 | 22.36 | 21.98 | 22.24 | 6,286,565 | +0.73(+3.41%) |
Jun 09, 2010 | 21.85 | 22.01 | 21.40 | 21.50 | 5,730,648 | -0.09(-0.41%) |
Jun 08, 2010 | 21.36 | 21.60 | 21.15 | 21.59 | 7,874,178 | +0.47(+2.20%) |
Jun 07, 2010 | 21.54 | 21.68 | 21.08 | 21.13 | 5,766,325 | -0.16(-0.73%) |
Jun 04, 2010 | 21.28 | 21.68 | 21.18 | 21.28 | 8,525,107 | -0.72(-3.29%) |
Jun 03, 2010 | 22.15 | 22.22 | 21.72 | 22.01 | 5,508,505 | +0.04(+0.19%) |
Jun 02, 2010 | 21.53 | 21.98 | 21.43 | 21.96 | 3,831 | +0.53(+2.45%) |