Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.80 | 27.97 | 27.11 | 27.80 | 7,510,498 | +0.12(+0.43%) |
Jul 29, 2010 | 28.02 | 28.22 | 27.53 | 27.68 | 8,496,186 | -0.13(-0.48%) |
Jul 28, 2010 | 27.81 | 27.89 | 27.36 | 27.81 | 1,085 | +0.03(+0.11%) |
Jul 27, 2010 | 27.78 | 28.29 | 27.68 | 27.78 | 1,719 | -0.31(-1.10%) |
Jul 26, 2010 | 27.76 | 28.48 | 27.51 | 28.09 | 11,593,458 | +0.58(+2.11%) |
Jul 23, 2010 | 27.05 | 27.67 | 27.01 | 27.51 | 11,803,805 | +0.56(+2.07%) |
Jul 22, 2010 | 26.61 | 27.49 | 26.26 | 26.95 | 805 | +1.22(+4.75%) |
Jul 21, 2010 | 26.31 | 26.31 | 25.42 | 25.73 | 10,801,587 | -0.19(-0.73%) |
Jul 20, 2010 | 25.92 | 25.94 | 24.88 | 25.92 | 13,656,674 | +0.47(+1.84%) |
Jul 19, 2010 | 25.76 | 25.78 | 25.13 | 25.45 | 11,719,201 | -0.16(-0.64%) |
Jul 16, 2010 | 25.62 | 26.77 | 25.49 | 25.62 | 16,960,680 | -1.15(-4.30%) |
Jul 15, 2010 | 27.05 | 27.08 | 26.55 | 26.77 | 9,322,510 | -0.26(-0.95%) |
Jul 14, 2010 | 26.82 | 27.18 | 26.59 | 27.02 | 6,937,208 | +0.06(+0.21%) |
Jul 13, 2010 | 27.41 | 27.59 | 26.69 | 26.97 | 268 | -0.09(-0.34%) |
Jul 12, 2010 | 26.53 | 27.15 | 26.44 | 27.06 | 10,396,815 | +0.36(+1.37%) |
Jul 09, 2010 | 26.70 | 26.84 | 26.39 | 26.70 | 8,640,778 | +0.31(+1.16%) |
Jul 08, 2010 | 26.33 | 26.68 | 26.10 | 26.39 | 268 | +0.24(+0.93%) |
Jul 07, 2010 | 25.21 | 26.17 | 24.99 | 26.15 | 14,506,612 | +1.05(+4.17%) |
Jul 06, 2010 | 26.04 | 26.04 | 24.91 | 25.10 | 4,085 | -0.35(-1.38%) |
Jul 02, 2010 | 25.45 | 26.26 | 25.30 | 25.45 | 13,105,996 | -0.40(-1.55%) |
Jul 01, 2010 | 25.85 | 26.20 | 25.25 | 25.85 | 16,701,033 | -0.02(-0.09%) |
Jun 30, 2010 | 26.11 | 26.48 | 25.82 | 25.88 | 1,737 | -0.23(-0.88%) |
Jun 29, 2010 | 26.72 | 26.72 | 25.86 | 26.11 | 13,743,271 | -0.96(-3.56%) |
Jun 25, 2010 | 27.07 | 27.22 | 26.70 | 27.07 | 16,606,903 | +0.26(+0.96%) |
Jun 24, 2010 | 27.42 | 27.42 | 26.71 | 26.81 | 11,114,716 | -0.72(-2.61%) |
Jun 23, 2010 | 27.57 | 27.64 | 26.95 | 27.53 | 12,125,122 | +0.05(+0.18%) |
Jun 22, 2010 | 28.58 | 28.62 | 27.41 | 27.48 | 11,089,681 | -1.12(-3.90%) |
Jun 21, 2010 | 28.76 | 29.17 | 28.43 | 28.60 | 10,210,063 | +0.17(+0.60%) |
Jun 18, 2010 | 28.43 | 28.49 | 28.22 | 28.43 | 10,924,459 | +0.06(+0.20%) |
Jun 17, 2010 | 28.24 | 28.43 | 27.69 | 28.37 | 12,050,997 | +0.41(+1.46%) |
Jun 16, 2010 | 27.78 | 28.48 | 27.78 | 27.97 | 13,762,166 | -0.01(-0.04%) |
Jun 15, 2010 | 27.38 | 28.00 | 27.28 | 27.98 | 8,249,647 | +0.90(+3.31%) |
Jun 14, 2010 | 27.66 | 27.73 | 27.02 | 27.08 | 9,000,865 | -0.30(-1.10%) |
Jun 11, 2010 | 26.83 | 27.43 | 26.66 | 27.38 | 7,352,870 | +0.32(+1.18%) |
Jun 10, 2010 | 26.26 | 27.10 | 26.26 | 27.06 | 268 | +1.23(+4.77%) |
Jun 09, 2010 | 26.03 | 26.78 | 25.72 | 25.83 | 12,514,411 | +0.02(+0.07%) |
Jun 08, 2010 | 25.45 | 25.85 | 25.31 | 25.81 | 13,654,232 | +0.46(+1.81%) |
Jun 07, 2010 | 26.04 | 26.04 | 25.31 | 25.35 | 10,222,728 | -0.46(-1.77%) |
Jun 04, 2010 | 25.81 | 26.74 | 25.69 | 25.81 | 16,250,166 | -1.45(-5.31%) |
Jun 03, 2010 | 27.16 | 27.61 | 26.99 | 27.26 | 10,625,625 | +0.24(+0.88%) |
Jun 02, 2010 | 26.19 | 27.05 | 26.18 | 27.02 | 68,637 | +0.85(+3.23%) |
Jun 01, 2010 | 26.27 | 26.96 | 26.16 | 26.17 | 22,626,360 | -0.42(-1.57%) |
May 28, 2010 | 26.59 | 26.85 | 26.27 | 26.59 | 10,887,064 | -0.04(-0.17%) |
May 27, 2010 | 26.13 | 26.64 | 26.13 | 26.64 | 13,633,718 | +0.53(+2.04%) |
May 26, 2010 | 25.77 | 26.55 | 25.57 | 26.10 | 268 | +0.70(+2.76%) |
May 25, 2010 | 24.89 | 25.41 | 24.89 | 25.40 | 16,351,834 | -0.28(-1.10%) |
May 24, 2010 | 25.72 | 26.18 | 25.59 | 25.69 | 10,474,441 | -0.16(-0.60%) |
May 21, 2010 | 24.45 | 26.06 | 24.45 | 25.84 | 18,329,256 | +0.67(+2.66%) |
May 20, 2010 | 25.23 | 25.74 | 25.10 | 25.17 | 16,649,484 | -1.35(-5.09%) |
May 19, 2010 | 26.87 | 27.26 | 26.02 | 26.52 | 15,124,732 | -0.50(-1.86%) |
May 18, 2010 | 27.53 | 27.79 | 26.85 | 27.02 | 10,116 | -0.50(-1.83%) |
May 17, 2010 | 27.62 | 27.81 | 26.81 | 27.53 | 10,644,679 | +0.04(+0.16%) |
May 14, 2010 | 27.48 | 27.87 | 27.25 | 27.48 | 9,126,019 | -0.61(-2.18%) |
May 13, 2010 | 28.40 | 28.45 | 28.02 | 28.09 | 6,204,083 | -0.33(-1.16%) |
May 12, 2010 | 27.90 | 28.54 | 27.77 | 28.42 | 8,861,496 | +0.71(+2.58%) |
May 11, 2010 | 27.87 | 28.06 | 27.62 | 27.71 | 269 | -0.06(-0.20%) |
May 10, 2010 | 27.49 | 27.80 | 27.23 | 27.76 | 16,055,645 | +1.43(+5.45%) |
May 07, 2010 | 26.66 | 27.02 | 25.85 | 26.33 | 17,072,834 | -0.41(-1.52%) |
May 06, 2010 | 26.74 | 27.60 | 25.05 | 26.74 | 269 | -0.59(-2.17%) |
May 05, 2010 | 27.55 | 28.00 | 27.32 | 27.33 | 8,966,786 | -0.48(-1.72%) |
May 04, 2010 | 28.32 | 28.32 | 27.54 | 27.81 | 3,619 | -0.84(-2.94%) |