Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.70 | 26.04 | 25.65 | 25.74 | 2,084,414 | -0.14(-0.53%) |
Aug 30, 2010 | 26.02 | 26.26 | 25.85 | 25.88 | 1,709,021 | -0.33(-1.25%) |
Aug 27, 2010 | 25.84 | 26.25 | 25.48 | 26.20 | 1,097,646 | +0.41(+1.60%) |
Aug 26, 2010 | 26.17 | 26.17 | 25.67 | 25.79 | 5,444,787 | -0.34(-1.32%) |
Aug 25, 2010 | 25.50 | 26.18 | 25.50 | 26.13 | 999,098 | +0.36(+1.40%) |
Aug 24, 2010 | 26.05 | 26.05 | 25.68 | 25.77 | 1,672,906 | -0.47(-1.78%) |
Aug 23, 2010 | 26.47 | 26.68 | 26.20 | 26.24 | 1,141,082 | -0.12(-0.47%) |
Aug 20, 2010 | 26.28 | 26.45 | 26.10 | 26.37 | 1,116,273 | -0.06(-0.24%) |
Aug 19, 2010 | 26.90 | 26.94 | 26.30 | 26.43 | 4,206,063 | -0.56(-2.06%) |
Aug 18, 2010 | 27.11 | 27.19 | 26.75 | 26.99 | 1,527,939 | -0.00(-0.01%) |
Aug 17, 2010 | 27.04 | 27.13 | 26.76 | 26.99 | 1,123,457 | +0.23(+0.84%) |
Aug 16, 2010 | 26.49 | 26.93 | 26.49 | 26.76 | 630,340 | +0.04(+0.15%) |
Aug 13, 2010 | 26.67 | 26.92 | 26.67 | 26.72 | 761,986 | -0.23(-0.85%) |
Aug 12, 2010 | 26.27 | 27.05 | 26.27 | 26.95 | 2,885,297 | +0.29(+1.08%) |
Aug 11, 2010 | 27.08 | 27.11 | 26.61 | 26.66 | 3,788,849 | -0.93(-3.37%) |
Aug 10, 2010 | 27.30 | 27.75 | 27.24 | 27.59 | 1,120,859 | -0.13(-0.47%) |
Aug 09, 2010 | 27.78 | 27.78 | 27.49 | 27.73 | 1,364,278 | +0.21(+0.75%) |
Aug 06, 2010 | 27.20 | 27.56 | 26.96 | 27.52 | 1,914,677 | +0.14(+0.53%) |
Aug 05, 2010 | 27.29 | 27.51 | 27.27 | 27.38 | 410,005 | -0.09(-0.32%) |
Aug 04, 2010 | 27.22 | 27.55 | 27.19 | 27.46 | 1,501,652 | +0.38(+1.40%) |
Aug 03, 2010 | 26.93 | 27.25 | 26.87 | 27.08 | 2,205,594 | +0.05(+0.18%) |
Aug 02, 2010 | 26.80 | 27.17 | 26.77 | 27.03 | 1,747,316 | +0.49(+1.86%) |
Jul 30, 2010 | 25.88 | 26.67 | 25.80 | 26.54 | 4,208,142 | +0.44(+1.69%) |
Jul 29, 2010 | 26.30 | 26.58 | 25.80 | 26.10 | 1,740,761 | -0.08(-0.31%) |
Jul 28, 2010 | 26.66 | 26.87 | 26.14 | 26.18 | 2,734,019 | -0.54(-2.03%) |
Jul 27, 2010 | 27.09 | 27.09 | 26.56 | 26.72 | 2,117,820 | -0.15(-0.56%) |
Jul 26, 2010 | 26.40 | 26.95 | 26.17 | 26.87 | 5,395,775 | +0.76(+2.90%) |
Jul 23, 2010 | 25.82 | 26.17 | 25.38 | 26.12 | 10,809,723 | +0.24(+0.92%) |
Jul 22, 2010 | 25.73 | 26.07 | 25.69 | 25.88 | 1,756,136 | +0.47(+1.83%) |
Jul 21, 2010 | 25.90 | 25.90 | 25.34 | 25.41 | 3,090,620 | -0.22(-0.84%) |
Jul 20, 2010 | 25.14 | 25.63 | 25.14 | 25.63 | 2,018,803 | +0.05(+0.18%) |
Jul 19, 2010 | 25.54 | 25.64 | 25.31 | 25.58 | 1,139,669 | +0.19(+0.76%) |
Jul 16, 2010 | 26.16 | 26.24 | 25.35 | 25.39 | 4,276,461 | -0.89(-3.38%) |
Jul 15, 2010 | 26.23 | 26.50 | 26.09 | 26.28 | 1,606,978 | +0.08(+0.30%) |
Jul 14, 2010 | 26.17 | 26.30 | 26.05 | 26.20 | 517,553 | -0.06(-0.21%) |
Jul 13, 2010 | 25.96 | 26.32 | 25.90 | 26.26 | 2,365,515 | +0.61(+2.39%) |
Jul 12, 2010 | 25.88 | 26.07 | 25.60 | 25.64 | 1,079,944 | -0.39(-1.48%) |
Jul 09, 2010 | 25.49 | 26.04 | 25.49 | 26.03 | 2,145,826 | +0.37(+1.44%) |
Jul 08, 2010 | 25.47 | 25.66 | 25.25 | 25.66 | 2,026,860 | +0.44(+1.75%) |
Jul 07, 2010 | 24.78 | 25.25 | 24.56 | 25.22 | 3,374,908 | +0.43(+1.72%) |
Jul 06, 2010 | 25.24 | 25.44 | 24.63 | 24.79 | 3,108,062 | -0.30(-1.20%) |
Jul 02, 2010 | 25.15 | 25.36 | 24.97 | 25.09 | 2,776,744 | +0.18(+0.72%) |
Jul 01, 2010 | 25.35 | 25.35 | 24.40 | 24.91 | 6,248,888 | -0.48(-1.88%) |
Jun 30, 2010 | 25.71 | 25.95 | 25.34 | 25.39 | 1,663,735 | -0.37(-1.45%) |
Jun 29, 2010 | 26.29 | 26.31 | 25.64 | 25.76 | 2,417,912 | -1.11(-4.14%) |
Jun 25, 2010 | 26.43 | 27.00 | 26.33 | 26.88 | 2,671,950 | +0.47(+1.80%) |
Jun 24, 2010 | 26.39 | 26.67 | 26.30 | 26.40 | 1,425,310 | -0.21(-0.78%) |
Jun 23, 2010 | 26.68 | 26.76 | 26.37 | 26.61 | 940,131 | +0.03(+0.11%) |
Jun 22, 2010 | 27.03 | 27.19 | 26.54 | 26.58 | 3,087,649 | -0.34(-1.25%) |
Jun 21, 2010 | 27.61 | 27.68 | 26.81 | 26.92 | 3,209,028 | -0.39(-1.43%) |
Jun 18, 2010 | 27.29 | 27.41 | 27.09 | 27.31 | 2,476,613 | +0.11(+0.42%) |
Jun 17, 2010 | 27.28 | 27.28 | 26.86 | 27.19 | 2,008,025 | +0.05(+0.17%) |
Jun 16, 2010 | 26.87 | 27.34 | 26.87 | 27.15 | 863,276 | -0.08(-0.30%) |
Jun 15, 2010 | 26.98 | 27.26 | 26.79 | 27.23 | 807,609 | +0.54(+2.01%) |
Jun 14, 2010 | 26.78 | 27.08 | 26.66 | 26.69 | 1,175,228 | +0.08(+0.31%) |
Jun 11, 2010 | 25.90 | 26.66 | 25.90 | 26.61 | 1,414,032 | +0.29(+1.11%) |
Jun 10, 2010 | 25.86 | 26.32 | 25.78 | 26.32 | 1,555,295 | +0.79(+3.11%) |
Jun 09, 2010 | 25.87 | 25.99 | 25.43 | 25.52 | 3,899,011 | -0.09(-0.33%) |
Jun 08, 2010 | 25.98 | 25.99 | 25.22 | 25.61 | 3,534,811 | -0.28(-1.08%) |
Jun 07, 2010 | 26.46 | 26.57 | 25.86 | 25.89 | 1,672,784 | -0.40(-1.52%) |
Jun 04, 2010 | 26.70 | 26.92 | 26.21 | 26.29 | 3,595,995 | -1.05(-3.85%) |
Jun 03, 2010 | 27.14 | 27.34 | 26.95 | 27.34 | 3,039,328 | +0.28(+1.04%) |
Jun 02, 2010 | 26.30 | 27.06 | 26.25 | 27.06 | 4,550,204 | +0.95(+3.65%) |