Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.73 | 27.14 | 26.48 | 26.82 | 25,775,784 | +0.01(+0.03%) |
Aug 30, 2010 | 26.88 | 27.15 | 26.81 | 26.81 | 17,008,378 | -0.25(-0.91%) |
Aug 27, 2010 | 26.96 | 27.20 | 26.43 | 27.06 | 23,227,502 | +0.25(+0.94%) |
Aug 26, 2010 | 27.08 | 27.18 | 26.59 | 26.80 | 20,716,746 | -0.13(-0.47%) |
Aug 25, 2010 | 26.38 | 27.12 | 26.36 | 26.93 | 26,762,414 | +0.43(+1.61%) |
Aug 24, 2010 | 26.75 | 26.81 | 26.31 | 26.50 | 22,589,218 | -0.35(-1.30%) |
Aug 23, 2010 | 27.30 | 27.49 | 26.76 | 26.85 | 18,575,114 | -0.26(-0.95%) |
Aug 20, 2010 | 26.55 | 27.24 | 26.48 | 27.11 | 27,488,936 | +0.56(+2.10%) |
Aug 19, 2010 | 27.00 | 27.06 | 26.28 | 26.55 | 30,967,026 | -0.65(-2.38%) |
Aug 18, 2010 | 27.24 | 27.46 | 26.90 | 27.20 | 19,384,634 | -0.07(-0.26%) |
Aug 17, 2010 | 27.14 | 27.72 | 27.12 | 27.27 | 32,034,796 | +0.35(+1.29%) |
Aug 16, 2010 | 26.39 | 27.10 | 26.09 | 26.92 | 20,385,838 | +0.48(+1.82%) |
Aug 13, 2010 | 26.48 | 26.71 | 26.36 | 26.44 | 23,503,510 | -0.20(-0.76%) |
Aug 12, 2010 | 26.36 | 27.10 | 26.34 | 26.64 | 28,106,656 | -0.78(-2.85%) |
Aug 11, 2010 | 27.31 | 27.48 | 26.78 | 27.42 | 30,791,672 | -0.29(-1.06%) |
Aug 10, 2010 | 27.52 | 27.87 | 27.23 | 27.72 | 24,628,028 | +0.02(+0.08%) |
Aug 09, 2010 | 27.08 | 27.83 | 27.05 | 27.70 | 26,861,778 | +0.77(+2.85%) |
Aug 06, 2010 | 26.62 | 27.16 | 26.44 | 26.93 | 22,670,110 | +0.10(+0.39%) |
Aug 05, 2010 | 26.62 | 26.96 | 26.56 | 26.82 | 12,890,948 | +0.05(+0.18%) |
Aug 04, 2010 | 26.75 | 26.90 | 26.48 | 26.78 | 14,279,449 | -0.02(-0.08%) |
Aug 03, 2010 | 26.89 | 27.03 | 26.68 | 26.80 | 14,724,891 | -0.21(-0.77%) |
Aug 02, 2010 | 26.71 | 27.17 | 26.49 | 27.01 | 20,897,494 | +0.47(+1.79%) |
Jul 30, 2010 | 26.66 | 26.75 | 26.31 | 26.53 | 31,749,890 | -0.49(-1.80%) |
Jul 29, 2010 | 27.42 | 27.47 | 26.66 | 27.02 | 30,800,094 | +0.01(+0.05%) |
Jul 28, 2010 | 27.42 | 27.47 | 26.90 | 27.01 | 17,879,604 | -0.32(-1.17%) |
Jul 27, 2010 | 27.49 | 27.52 | 27.26 | 27.33 | 18,079,838 | -0.01(-0.05%) |
Jul 26, 2010 | 26.98 | 27.37 | 26.98 | 27.34 | 18,947,172 | +0.11(+0.41%) |
Jul 23, 2010 | 27.19 | 27.63 | 27.02 | 27.23 | 45,192,000 | -0.02(-0.08%) |
Jul 22, 2010 | 26.71 | 27.54 | 26.68 | 27.25 | 80,516,480 | +2.06(+8.16%) |
Jul 21, 2010 | 25.68 | 25.78 | 24.95 | 25.19 | 32,937,816 | -0.41(-1.61%) |
Jul 20, 2010 | 25.14 | 25.63 | 24.90 | 25.61 | 24,492,932 | -0.01(-0.05%) |
Jul 19, 2010 | 25.26 | 25.83 | 25.22 | 25.62 | 28,499,122 | +0.56(+2.25%) |
Jul 16, 2010 | 25.76 | 25.93 | 24.90 | 25.05 | 35,607,364 | -0.64(-2.49%) |
Jul 15, 2010 | 25.77 | 25.86 | 25.35 | 25.70 | 27,051,312 | -0.01(-0.05%) |
Jul 14, 2010 | 25.25 | 25.84 | 25.07 | 25.71 | 44,735,024 | +0.66(+2.64%) |
Jul 13, 2010 | 24.74 | 25.07 | 24.62 | 25.05 | 30,779,936 | +0.59(+2.42%) |
Jul 12, 2010 | 24.20 | 24.62 | 24.04 | 24.46 | 34,078,636 | +0.83(+3.51%) |
Jul 09, 2010 | 23.72 | 23.79 | 23.38 | 23.63 | 17,964,094 | -0.01(-0.06%) |
Jul 08, 2010 | 23.54 | 23.68 | 23.17 | 23.64 | 27,796,068 | +0.38(+1.65%) |
Jul 07, 2010 | 22.87 | 23.32 | 22.60 | 23.26 | 22,967,378 | +0.51(+2.24%) |
Jul 06, 2010 | 22.76 | 23.22 | 22.61 | 22.75 | 27,693,392 | +0.20(+0.87%) |
Jul 02, 2010 | 22.20 | 22.77 | 22.05 | 22.55 | 23,390,456 | +0.29(+1.28%) |
Jul 01, 2010 | 22.85 | 22.91 | 22.04 | 22.27 | 45,639,548 | -0.61(-2.68%) |
Jun 30, 2010 | 22.99 | 23.44 | 22.80 | 22.88 | 28,206,964 | -0.21(-0.91%) |
Jun 29, 2010 | 23.54 | 23.54 | 22.90 | 23.09 | 39,969,392 | -1.00(-4.14%) |
Jun 25, 2010 | 24.18 | 24.32 | 23.88 | 24.09 | 32,149,364 | -0.15(-0.63%) |
Jun 24, 2010 | 24.54 | 24.59 | 24.13 | 24.24 | 30,686,822 | -0.44(-1.78%) |
Jun 23, 2010 | 24.81 | 24.95 | 24.57 | 24.68 | 21,625,740 | -0.10(-0.42%) |
Jun 22, 2010 | 24.92 | 25.33 | 24.77 | 24.78 | 23,377,332 | -0.05(-0.20%) |
Jun 21, 2010 | 24.98 | 25.20 | 24.64 | 24.83 | 17,756,754 | -0.03(-0.14%) |
Jun 18, 2010 | 24.91 | 25.13 | 24.78 | 24.87 | 36,450,100 | -0.01(-0.06%) |
Jun 17, 2010 | 24.55 | 24.92 | 24.39 | 24.88 | 22,009,070 | +0.44(+1.80%) |
Jun 16, 2010 | 24.66 | 24.69 | 24.25 | 24.44 | 32,253,278 | -0.35(-1.41%) |
Jun 15, 2010 | 24.39 | 24.80 | 24.38 | 24.79 | 19,803,442 | +0.55(+2.27%) |
Jun 14, 2010 | 24.87 | 25.00 | 24.19 | 24.24 | 22,541,190 | -0.40(-1.61%) |
Jun 11, 2010 | 24.07 | 24.71 | 24.05 | 24.64 | 21,134,548 | +0.23(+0.94%) |
Jun 10, 2010 | 24.50 | 24.50 | 23.92 | 24.41 | 44,088,208 | +0.22(+0.89%) |
Jun 09, 2010 | 24.59 | 24.65 | 24.13 | 24.19 | 34,603,568 | -0.38(-1.56%) |
Jun 08, 2010 | 24.28 | 24.60 | 24.09 | 24.57 | 32,337,986 | +0.18(+0.74%) |
Jun 07, 2010 | 24.63 | 24.92 | 24.36 | 24.39 | 26,630,486 | -0.20(-0.83%) |
Jun 04, 2010 | 24.91 | 25.24 | 24.49 | 24.60 | 33,134,306 | -0.81(-3.20%) |
Jun 03, 2010 | 25.26 | 25.65 | 24.93 | 25.41 | 29,128,784 | +0.31(+1.25%) |
Jun 02, 2010 | 24.48 | 25.11 | 24.18 | 25.10 | 30,818,064 | +0.66(+2.71%) |