Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.92 | 23.07 | 22.60 | 22.92 | 5,543,417 | -0.02(-0.07%) |
Jul 29, 2010 | 23.22 | 23.38 | 22.80 | 22.93 | 5,708,248 | -0.11(-0.46%) |
Jul 28, 2010 | 23.04 | 23.44 | 22.96 | 23.04 | 672 | -0.23(-1.00%) |
Jul 27, 2010 | 23.27 | 23.62 | 23.23 | 23.27 | 899 | -0.11(-0.47%) |
Jul 26, 2010 | 23.10 | 23.46 | 23.05 | 23.38 | 6,191,334 | +0.29(+1.25%) |
Jul 23, 2010 | 22.75 | 23.14 | 22.67 | 23.10 | 7,417,492 | +0.25(+1.09%) |
Jul 22, 2010 | 22.34 | 22.90 | 22.26 | 22.85 | 585 | +0.73(+3.29%) |
Jul 21, 2010 | 22.91 | 22.91 | 22.01 | 22.12 | 10,076,935 | -0.72(-3.14%) |
Jul 20, 2010 | 22.83 | 22.86 | 21.87 | 22.83 | 7,274,527 | +0.64(+2.88%) |
Jul 19, 2010 | 22.23 | 22.38 | 21.96 | 22.20 | 6,396,914 | -0.04(-0.17%) |
Jul 16, 2010 | 22.23 | 22.86 | 22.17 | 22.23 | 7,908,872 | -0.47(-2.08%) |
Jul 15, 2010 | 22.75 | 22.90 | 22.37 | 22.71 | 9,195,010 | -0.04(-0.20%) |
Jul 14, 2010 | 22.23 | 22.83 | 22.06 | 22.75 | 180 | -0.28(-1.21%) |
Jul 13, 2010 | 23.05 | 23.09 | 22.75 | 23.03 | 39,577 | +0.46(+2.06%) |
Jul 12, 2010 | 22.26 | 22.67 | 22.10 | 22.56 | 9,507,928 | +0.33(+1.49%) |
Jul 09, 2010 | 22.23 | 22.27 | 22.02 | 22.23 | 4,735,426 | +0.16(+0.73%) |
Jul 08, 2010 | 22.01 | 22.19 | 21.92 | 22.07 | 7,347,894 | +0.15(+0.68%) |
Jul 07, 2010 | 21.43 | 21.96 | 21.34 | 21.92 | 7,657,662 | +0.56(+2.61%) |
Jul 06, 2010 | 21.52 | 21.85 | 21.22 | 21.37 | 4,946 | +0.09(+0.44%) |
Jul 02, 2010 | 21.27 | 21.67 | 21.21 | 21.27 | 6,419,465 | -0.31(-1.43%) |
Jul 01, 2010 | 21.50 | 21.67 | 21.12 | 21.58 | 9,620,201 | +0.03(+0.13%) |
Jun 30, 2010 | 21.75 | 21.90 | 21.50 | 21.55 | 981 | -0.17(-0.79%) |
Jun 29, 2010 | 21.73 | 22.18 | 21.63 | 21.73 | 181 | -0.89(-3.93%) |
Jun 25, 2010 | 22.61 | 22.81 | 22.49 | 22.61 | 9,161,679 | -0.01(-0.02%) |
Jun 24, 2010 | 22.75 | 22.84 | 22.53 | 22.62 | 10,917,612 | -0.24(-1.06%) |
Jun 23, 2010 | 23.25 | 23.28 | 22.81 | 22.86 | 9,596,573 | -0.32(-1.38%) |
Jun 22, 2010 | 23.82 | 23.82 | 23.14 | 23.18 | 10,588,920 | -0.44(-1.87%) |
Jun 21, 2010 | 24.00 | 24.02 | 23.51 | 23.62 | 14,041,791 | +0.17(+0.71%) |
Jun 18, 2010 | 23.46 | 23.62 | 23.37 | 23.46 | 7,303,270 | -0.05(-0.21%) |
Jun 17, 2010 | 23.62 | 23.75 | 23.33 | 23.51 | 905 | -0.08(-0.35%) |
Jun 16, 2010 | 23.75 | 23.76 | 23.51 | 23.59 | 8,524,711 | -0.36(-1.50%) |
Jun 15, 2010 | 23.42 | 23.95 | 23.42 | 23.95 | 10,587,412 | +0.66(+2.84%) |
Jun 14, 2010 | 23.30 | 23.60 | 23.23 | 23.29 | 6,996,635 | +0.10(+0.43%) |
Jun 11, 2010 | 23.02 | 23.33 | 23.02 | 23.19 | 7,283,042 | -0.03(-0.12%) |
Jun 10, 2010 | 23.07 | 23.36 | 23.00 | 23.22 | 6,662,694 | +0.46(+2.04%) |
Jun 09, 2010 | 22.69 | 23.16 | 22.65 | 22.75 | 14,260,610 | +0.18(+0.78%) |
Jun 08, 2010 | 21.98 | 22.61 | 21.79 | 22.58 | 11,461,438 | +0.62(+2.82%) |
Jun 07, 2010 | 22.50 | 22.50 | 21.95 | 21.96 | 8,539,080 | -0.60(-2.67%) |
Jun 04, 2010 | 22.56 | 22.97 | 22.47 | 22.56 | 8,709,666 | -0.59(-2.53%) |
Jun 03, 2010 | 22.98 | 23.27 | 22.93 | 23.14 | 7,107,329 | +0.28(+1.23%) |
Jun 02, 2010 | 22.40 | 22.86 | 22.22 | 22.86 | 5,667,295 | +0.51(+2.27%) |
Jun 01, 2010 | 22.51 | 22.82 | 22.28 | 22.35 | 181 | -0.25(-1.12%) |
May 28, 2010 | 22.61 | 23.00 | 22.51 | 22.61 | 4,685,662 | -0.25(-1.09%) |
May 27, 2010 | 22.39 | 22.87 | 22.33 | 22.86 | 6,759,126 | +0.78(+3.53%) |
May 26, 2010 | 22.26 | 22.48 | 22.05 | 22.08 | 9,093,436 | +0.01(+0.05%) |
May 25, 2010 | 21.41 | 22.09 | 21.12 | 22.07 | 362 | +0.12(+0.53%) |
May 24, 2010 | 22.11 | 22.26 | 21.91 | 21.95 | 6,030,774 | -0.22(-0.97%) |
May 21, 2010 | 21.46 | 22.21 | 21.31 | 22.17 | 10,697,332 | +0.28(+1.29%) |
May 20, 2010 | 22.01 | 22.31 | 21.88 | 21.89 | 3,269 | -0.67(-2.96%) |
May 19, 2010 | 22.58 | 22.73 | 22.17 | 22.55 | 6,795,179 | -0.14(-0.61%) |
May 18, 2010 | 23.05 | 23.24 | 22.65 | 22.69 | 187,462 | -0.02(-0.07%) |
May 17, 2010 | 22.41 | 22.77 | 22.27 | 22.71 | 11,807,845 | +0.31(+1.38%) |
May 14, 2010 | 22.40 | 22.82 | 22.21 | 22.40 | 8,020,628 | -0.49(-2.15%) |
May 13, 2010 | 23.39 | 23.55 | 22.86 | 22.89 | 543 | -0.52(-2.24%) |
May 12, 2010 | 23.29 | 23.46 | 23.06 | 23.41 | 7,722,227 | +0.33(+1.44%) |
May 11, 2010 | 23.30 | 23.44 | 23.00 | 23.08 | 362 | -0.15(-0.64%) |
May 10, 2010 | 23.06 | 23.30 | 23.04 | 23.23 | 14,631,074 | +1.36(+6.24%) |
May 07, 2010 | 21.97 | 22.31 | 21.39 | 21.87 | 12,607,533 | +0.18(+0.81%) |
May 06, 2010 | 21.69 | 22.91 | 20.73 | 21.69 | 362 | -0.97(-4.28%) |
May 05, 2010 | 22.72 | 23.08 | 22.61 | 22.66 | 7,563,132 | -0.35(-1.52%) |
May 04, 2010 | 23.64 | 23.64 | 22.94 | 23.01 | 181 | -0.77(-3.23%) |