Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.63 | 25.97 | 25.59 | 25.67 | 2,089,843 | -0.14(-0.53%) |
Aug 30, 2010 | 25.95 | 26.19 | 25.78 | 25.81 | 1,713,473 | -0.33(-1.25%) |
Aug 27, 2010 | 25.77 | 26.18 | 25.41 | 26.13 | 1,100,505 | +0.41(+1.60%) |
Aug 26, 2010 | 26.10 | 26.10 | 25.60 | 25.72 | 5,458,970 | -0.34(-1.32%) |
Aug 25, 2010 | 25.43 | 26.11 | 25.43 | 26.07 | 1,001,701 | +0.36(+1.40%) |
Aug 24, 2010 | 25.98 | 25.98 | 25.61 | 25.71 | 1,677,264 | -0.47(-1.78%) |
Aug 23, 2010 | 26.41 | 26.61 | 26.13 | 26.17 | 1,144,055 | -0.12(-0.47%) |
Aug 20, 2010 | 26.22 | 26.38 | 26.04 | 26.30 | 1,119,181 | -0.06(-0.24%) |
Aug 19, 2010 | 26.83 | 26.87 | 26.23 | 26.36 | 4,217,019 | -0.56(-2.06%) |
Aug 18, 2010 | 27.04 | 27.12 | 26.68 | 26.92 | 1,531,919 | -0.00(-0.01%) |
Aug 17, 2010 | 26.97 | 27.06 | 26.69 | 26.92 | 1,126,383 | +0.23(+0.84%) |
Aug 16, 2010 | 26.43 | 26.86 | 26.42 | 26.69 | 631,982 | +0.04(+0.15%) |
Aug 13, 2010 | 26.60 | 26.85 | 26.60 | 26.65 | 763,971 | -0.23(-0.85%) |
Aug 12, 2010 | 26.20 | 26.98 | 26.20 | 26.88 | 2,892,813 | +0.29(+1.08%) |
Aug 11, 2010 | 27.01 | 27.04 | 26.54 | 26.59 | 3,798,719 | -0.93(-3.37%) |
Aug 10, 2010 | 27.23 | 27.68 | 27.17 | 27.52 | 1,123,778 | -0.13(-0.47%) |
Aug 09, 2010 | 27.71 | 27.71 | 27.42 | 27.65 | 1,367,832 | +0.21(+0.75%) |
Aug 06, 2010 | 27.13 | 27.49 | 26.89 | 27.45 | 1,919,665 | +0.14(+0.53%) |
Aug 05, 2010 | 27.22 | 27.44 | 27.20 | 27.30 | 411,073 | -0.09(-0.32%) |
Aug 04, 2010 | 27.15 | 27.48 | 27.11 | 27.39 | 1,505,564 | +0.38(+1.40%) |
Aug 03, 2010 | 26.86 | 27.18 | 26.80 | 27.01 | 2,211,339 | +0.05(+0.18%) |
Aug 02, 2010 | 26.73 | 27.10 | 26.70 | 26.96 | 1,751,867 | +0.49(+1.86%) |
Jul 30, 2010 | 25.81 | 26.60 | 25.73 | 26.47 | 4,219,104 | +0.44(+1.69%) |
Jul 29, 2010 | 26.23 | 26.51 | 25.73 | 26.03 | 1,745,295 | -0.08(-0.31%) |
Jul 28, 2010 | 26.60 | 26.80 | 26.07 | 26.11 | 2,741,141 | -0.54(-2.03%) |
Jul 27, 2010 | 27.02 | 27.02 | 26.49 | 26.65 | 2,123,337 | -0.15(-0.56%) |
Jul 26, 2010 | 26.33 | 26.88 | 26.11 | 26.80 | 5,409,831 | +0.75(+2.90%) |
Jul 23, 2010 | 25.75 | 26.11 | 25.31 | 26.05 | 10,837,881 | +0.24(+0.92%) |
Jul 22, 2010 | 25.66 | 26.00 | 25.63 | 25.81 | 1,760,711 | +0.46(+1.83%) |
Jul 21, 2010 | 25.83 | 25.83 | 25.27 | 25.35 | 3,098,671 | -0.22(-0.84%) |
Jul 20, 2010 | 25.08 | 25.56 | 25.07 | 25.56 | 2,024,061 | +0.05(+0.18%) |
Jul 19, 2010 | 25.48 | 25.57 | 25.24 | 25.52 | 1,142,637 | +0.19(+0.76%) |
Jul 16, 2010 | 26.09 | 26.17 | 25.29 | 25.32 | 4,287,601 | -0.89(-3.38%) |
Jul 15, 2010 | 26.16 | 26.43 | 26.02 | 26.21 | 1,611,164 | +0.08(+0.30%) |
Jul 14, 2010 | 26.10 | 26.24 | 25.98 | 26.13 | 518,901 | -0.06(-0.21%) |
Jul 13, 2010 | 25.89 | 26.25 | 25.83 | 26.19 | 2,371,676 | +0.61(+2.39%) |
Jul 12, 2010 | 25.81 | 26.00 | 25.53 | 25.58 | 1,082,757 | -0.39(-1.48%) |
Jul 09, 2010 | 25.43 | 25.97 | 25.43 | 25.96 | 2,151,416 | +0.37(+1.44%) |
Jul 08, 2010 | 25.40 | 25.59 | 25.18 | 25.59 | 2,032,139 | +0.44(+1.75%) |
Jul 07, 2010 | 24.72 | 25.18 | 24.49 | 25.15 | 3,383,700 | +0.42(+1.72%) |
Jul 06, 2010 | 25.18 | 25.37 | 24.57 | 24.73 | 3,116,158 | -0.30(-1.20%) |
Jul 02, 2010 | 25.09 | 25.30 | 24.91 | 25.03 | 2,783,977 | +0.18(+0.72%) |
Jul 01, 2010 | 25.28 | 25.28 | 24.34 | 24.85 | 6,265,165 | -0.48(-1.88%) |
Jun 30, 2010 | 25.64 | 25.88 | 25.28 | 25.32 | 1,668,068 | -0.37(-1.45%) |
Jun 29, 2010 | 26.22 | 26.24 | 25.57 | 25.70 | 2,424,210 | -1.11(-4.14%) |
Jun 25, 2010 | 26.36 | 26.93 | 26.26 | 26.81 | 2,678,910 | +0.47(+1.80%) |
Jun 24, 2010 | 26.32 | 26.60 | 26.23 | 26.33 | 1,429,022 | -0.21(-0.78%) |
Jun 23, 2010 | 26.62 | 26.69 | 26.30 | 26.54 | 942,580 | +0.03(+0.11%) |
Jun 22, 2010 | 26.96 | 27.12 | 26.47 | 26.51 | 3,095,692 | -0.34(-1.25%) |
Jun 21, 2010 | 27.54 | 27.61 | 26.74 | 26.85 | 3,217,387 | -0.39(-1.43%) |
Jun 18, 2010 | 27.22 | 27.34 | 27.02 | 27.24 | 2,483,065 | +0.11(+0.42%) |
Jun 17, 2010 | 27.21 | 27.21 | 26.79 | 27.12 | 2,013,256 | +0.05(+0.17%) |
Jun 16, 2010 | 26.80 | 27.27 | 26.80 | 27.08 | 865,524 | -0.08(-0.30%) |
Jun 15, 2010 | 26.91 | 27.19 | 26.72 | 27.16 | 809,712 | +0.54(+2.01%) |
Jun 14, 2010 | 26.71 | 27.01 | 26.59 | 26.62 | 1,178,289 | +0.08(+0.31%) |
Jun 11, 2010 | 25.84 | 26.60 | 25.84 | 26.54 | 1,417,715 | +0.29(+1.11%) |
Jun 10, 2010 | 25.79 | 26.25 | 25.71 | 26.25 | 1,559,346 | +0.79(+3.11%) |
Jun 09, 2010 | 25.80 | 25.92 | 25.36 | 25.46 | 3,909,167 | -0.08(-0.33%) |
Jun 08, 2010 | 25.91 | 25.92 | 25.15 | 25.54 | 3,544,019 | -0.28(-1.08%) |
Jun 07, 2010 | 26.39 | 26.50 | 25.80 | 25.82 | 1,677,141 | -0.40(-1.52%) |
Jun 04, 2010 | 26.63 | 26.85 | 26.14 | 26.22 | 3,605,362 | -1.05(-3.85%) |
Jun 03, 2010 | 27.07 | 27.27 | 26.88 | 27.27 | 3,047,245 | +0.28(+1.04%) |
Jun 02, 2010 | 26.23 | 26.99 | 26.18 | 26.99 | 4,562,057 | +0.95(+3.65%) |