Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.07 | 24.21 | 23.63 | 24.06 | 95,828 | +0.20(+0.82%) |
Aug 30, 2010 | 23.91 | 24.11 | 23.83 | 23.86 | 10,580,967 | +0.00(+0.00%) |
Aug 27, 2010 | 23.96 | 24.04 | 23.50 | 23.86 | 13,947,017 | +0.33(+1.40%) |
Aug 26, 2010 | 23.63 | 23.76 | 23.47 | 23.53 | 30,057 | -0.12(-0.49%) |
Aug 25, 2010 | 23.57 | 23.77 | 23.29 | 23.65 | 5,494 | +0.07(+0.29%) |
Aug 24, 2010 | 23.80 | 23.83 | 23.39 | 23.58 | 76,223 | -0.36(-1.52%) |
Aug 23, 2010 | 23.76 | 24.11 | 23.66 | 23.94 | 14,571,764 | +0.36(+1.54%) |
Aug 20, 2010 | 23.65 | 23.75 | 23.45 | 23.58 | 17,815,752 | -0.18(-0.78%) |
Aug 19, 2010 | 24.17 | 24.20 | 23.62 | 23.76 | 49,258 | -0.45(-1.87%) |
Aug 18, 2010 | 24.30 | 24.37 | 23.98 | 24.22 | 4,444 | -0.12(-0.48%) |
Aug 17, 2010 | 24.09 | 24.39 | 23.92 | 24.33 | 56,577 | +0.39(+1.63%) |
Aug 16, 2010 | 23.81 | 23.96 | 23.68 | 23.94 | 10,058,436 | -0.02(-0.09%) |
Aug 13, 2010 | 23.96 | 24.07 | 23.72 | 23.96 | 12,788,488 | -0.03(-0.11%) |
Aug 12, 2010 | 23.72 | 24.13 | 23.69 | 23.99 | 13,385,089 | +0.10(+0.43%) |
Aug 11, 2010 | 24.17 | 24.30 | 23.84 | 23.89 | 18,172,964 | -0.21(-0.85%) |
Aug 10, 2010 | 24.09 | 24.64 | 23.84 | 24.09 | 292 | -0.12(-0.48%) |
Aug 09, 2010 | 24.00 | 24.26 | 24.00 | 24.21 | 15,047,071 | +0.26(+1.09%) |
Aug 06, 2010 | 23.95 | 23.96 | 23.62 | 23.95 | 17,028,810 | -0.06(-0.26%) |
Aug 05, 2010 | 23.96 | 24.07 | 23.76 | 24.01 | 146 | -0.08(-0.34%) |
Aug 04, 2010 | 23.81 | 24.13 | 23.65 | 24.09 | 11,506 | +0.25(+1.06%) |
Aug 03, 2010 | 24.03 | 24.13 | 23.61 | 23.84 | 8,312 | -0.17(-0.71%) |
Aug 02, 2010 | 23.87 | 24.05 | 23.65 | 24.01 | 17,643,082 | +0.42(+1.77%) |
Jul 30, 2010 | 23.52 | 23.71 | 23.15 | 23.59 | 31,742,466 | -0.41(-1.71%) |
Jul 29, 2010 | 23.96 | 24.17 | 23.69 | 24.00 | 18,917 | +0.22(+0.92%) |
Jul 28, 2010 | 23.78 | 24.24 | 23.70 | 23.78 | 5,318 | -0.30(-1.25%) |
Jul 27, 2010 | 24.09 | 24.37 | 23.96 | 24.09 | 5,582 | -0.06(-0.26%) |
Jul 26, 2010 | 23.96 | 24.17 | 23.83 | 24.15 | 14,083,283 | +0.27(+1.15%) |
Jul 23, 2010 | 24.08 | 24.08 | 23.56 | 23.87 | 22,906,946 | -0.21(-0.88%) |
Jul 22, 2010 | 24.21 | 24.32 | 23.96 | 24.09 | 34,988 | -0.01(-0.03%) |
Jul 21, 2010 | 24.29 | 24.44 | 23.95 | 24.09 | 18,715,032 | -0.32(-1.32%) |
Jul 20, 2010 | 24.41 | 24.41 | 24.10 | 24.41 | 20,465,512 | -0.10(-0.39%) |
Jul 19, 2010 | 24.61 | 24.72 | 24.44 | 24.51 | 14,778,818 | -0.08(-0.31%) |
Jul 16, 2010 | 24.59 | 25.20 | 24.57 | 24.59 | 24,215,312 | -0.27(-1.07%) |
Jul 15, 2010 | 24.82 | 25.03 | 24.58 | 24.85 | 16,057,366 | +0.07(+0.28%) |
Jul 14, 2010 | 24.79 | 24.90 | 24.53 | 24.78 | 8,667 | -0.17(-0.69%) |
Jul 13, 2010 | 24.96 | 25.13 | 24.67 | 24.96 | 41,263 | +0.25(+1.00%) |
Jul 12, 2010 | 24.78 | 24.81 | 24.54 | 24.71 | 18,428,980 | -0.14(-0.58%) |
Jul 09, 2010 | 24.85 | 24.92 | 24.46 | 24.85 | 17,517,478 | +0.30(+1.23%) |
Jul 08, 2010 | 24.56 | 24.56 | 24.19 | 24.55 | 22,737,374 | +0.29(+1.21%) |
Jul 07, 2010 | 23.81 | 24.28 | 23.57 | 24.26 | 24,668,370 | +0.53(+2.25%) |
Jul 06, 2010 | 23.47 | 23.75 | 23.31 | 23.72 | 15,768 | +0.29(+1.26%) |
Jul 02, 2010 | 23.43 | 23.62 | 23.04 | 23.43 | 24,820,636 | -0.15(-0.64%) |
Jul 01, 2010 | 23.85 | 23.89 | 23.04 | 23.58 | 37,372,708 | -0.36(-1.52%) |
Jun 30, 2010 | 23.94 | 24.20 | 23.79 | 23.94 | 34,937 | -0.33(-1.35%) |
Jun 29, 2010 | 24.27 | 24.51 | 23.96 | 24.27 | 27,660 | -0.33(-1.34%) |
Jun 25, 2010 | 24.60 | 24.75 | 24.15 | 24.60 | 49,474,956 | +0.22(+0.90%) |
Jun 24, 2010 | 24.38 | 24.44 | 24.08 | 24.38 | 38,356 | +0.13(+0.54%) |
Jun 23, 2010 | 24.10 | 24.41 | 23.91 | 24.25 | 18,988,610 | +0.20(+0.83%) |
Jun 22, 2010 | 24.09 | 24.46 | 24.01 | 24.05 | 6,655 | +0.01(+0.03%) |
Jun 21, 2010 | 24.67 | 24.75 | 23.90 | 24.04 | 22,753,674 | -0.38(-1.54%) |
Jun 18, 2010 | 24.42 | 24.65 | 24.29 | 24.42 | 28,689,120 | -0.13(-0.53%) |
Jun 17, 2010 | 24.74 | 24.82 | 24.17 | 24.55 | 9,163 | -0.10(-0.42%) |
Jun 16, 2010 | 24.65 | 24.77 | 24.44 | 24.65 | 25,319,998 | -0.01(-0.03%) |
Jun 15, 2010 | 24.66 | 24.68 | 23.98 | 24.66 | 5,304 | +0.68(+2.86%) |
Jun 14, 2010 | 24.00 | 24.13 | 23.93 | 23.98 | 19,946,414 | +0.11(+0.46%) |
Jun 11, 2010 | 23.52 | 24.03 | 23.44 | 23.87 | 26,476,978 | +0.14(+0.61%) |
Jun 10, 2010 | 23.72 | 23.81 | 23.27 | 23.72 | 49,085 | +0.64(+2.79%) |
Jun 09, 2010 | 23.18 | 23.36 | 22.93 | 23.08 | 18,764,386 | -0.07(-0.30%) |
Jun 08, 2010 | 22.87 | 23.19 | 22.66 | 23.15 | 438 | +0.34(+1.50%) |
Jun 07, 2010 | 22.72 | 22.95 | 22.66 | 22.81 | 20,623,296 | +0.10(+0.42%) |
Jun 04, 2010 | 22.71 | 23.22 | 22.59 | 22.71 | 26,589,508 | -0.77(-3.27%) |
Jun 03, 2010 | 23.57 | 23.66 | 23.27 | 23.48 | 19,148,646 | -0.05(-0.20%) |
Jun 02, 2010 | 23.52 | 23.54 | 22.95 | 23.52 | 23,653,346 | +0.57(+2.48%) |