Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.26 | 22.44 | 21.68 | 22.26 | 7,043,279 | -0.03(-0.12%) |
Jul 29, 2010 | 22.66 | 22.79 | 22.07 | 22.29 | 6,436,595 | -0.18(-0.80%) |
Jul 28, 2010 | 22.47 | 23.15 | 22.39 | 22.47 | 418 | -0.51(-2.22%) |
Jul 27, 2010 | 22.98 | 23.44 | 22.55 | 22.98 | 559 | -0.33(-1.42%) |
Jul 26, 2010 | 23.11 | 23.41 | 23.10 | 23.31 | 5,241,298 | +0.24(+1.05%) |
Jul 23, 2010 | 22.97 | 23.39 | 22.82 | 23.07 | 10,614,275 | +0.12(+0.54%) |
Jul 22, 2010 | 24.18 | 24.51 | 22.80 | 22.95 | 14,114,764 | -1.03(-4.29%) |
Jul 21, 2010 | 24.49 | 24.49 | 23.84 | 23.97 | 4,184,317 | -0.36(-1.47%) |
Jul 20, 2010 | 24.33 | 24.36 | 23.84 | 24.33 | 3,946,814 | +0.04(+0.17%) |
Jul 19, 2010 | 24.25 | 24.44 | 24.09 | 24.29 | 3,278,719 | +0.04(+0.17%) |
Jul 16, 2010 | 24.25 | 24.78 | 24.24 | 24.25 | 4,610,643 | -0.50(-2.03%) |
Jul 15, 2010 | 24.66 | 24.86 | 24.56 | 24.75 | 6,203,842 | +0.13(+0.53%) |
Jul 14, 2010 | 24.37 | 24.72 | 24.11 | 24.62 | 6,249,683 | +0.23(+0.96%) |
Jul 13, 2010 | 23.93 | 24.51 | 23.93 | 24.39 | 7,274,813 | +0.63(+2.67%) |
Jul 12, 2010 | 23.83 | 23.92 | 23.71 | 23.75 | 4,523,770 | -0.12(-0.52%) |
Jul 09, 2010 | 23.88 | 23.89 | 23.66 | 23.88 | 5,429,116 | +0.08(+0.35%) |
Jul 08, 2010 | 24.19 | 24.25 | 23.66 | 23.80 | 8,624,132 | -0.21(-0.89%) |
Jul 07, 2010 | 23.59 | 24.13 | 23.45 | 24.01 | 8,832,329 | +0.41(+1.75%) |
Jul 06, 2010 | 23.63 | 23.81 | 23.37 | 23.60 | 1,671 | +0.13(+0.56%) |
Jul 02, 2010 | 23.46 | 23.64 | 23.14 | 23.46 | 6,553,539 | +0.29(+1.25%) |
Jul 01, 2010 | 23.21 | 23.24 | 22.62 | 23.17 | 7,073,332 | -0.01(-0.06%) |
Jun 30, 2010 | 23.29 | 23.57 | 23.13 | 23.19 | 1,497 | -0.18(-0.77%) |
Jun 29, 2010 | 23.53 | 23.56 | 23.23 | 23.37 | 6,425,622 | -0.12(-0.51%) |
Jun 25, 2010 | 23.49 | 23.53 | 23.19 | 23.49 | 8,240,143 | +0.07(+0.29%) |
Jun 24, 2010 | 23.63 | 23.69 | 23.32 | 23.42 | 5,239,363 | -0.32(-1.36%) |
Jun 23, 2010 | 23.86 | 23.96 | 23.50 | 23.74 | 5,184,794 | -0.19(-0.77%) |
Jun 22, 2010 | 24.39 | 24.52 | 23.89 | 23.93 | 5,019,592 | -0.47(-1.91%) |
Jun 21, 2010 | 24.73 | 24.84 | 24.28 | 24.39 | 3,608,961 | -0.14(-0.59%) |
Jun 18, 2010 | 24.54 | 24.88 | 24.44 | 24.54 | 4,203,855 | -0.28(-1.13%) |
Jun 17, 2010 | 24.51 | 24.84 | 24.51 | 24.82 | 6,069,280 | +0.31(+1.26%) |
Jun 16, 2010 | 24.31 | 24.57 | 24.28 | 24.51 | 6,600,770 | +0.02(+0.07%) |
Jun 15, 2010 | 24.26 | 24.50 | 24.11 | 24.49 | 5,255,242 | +0.46(+1.90%) |
Jun 14, 2010 | 24.16 | 24.24 | 24.00 | 24.04 | 3,836,015 | -0.02(-0.09%) |
Jun 11, 2010 | 23.61 | 24.06 | 23.60 | 24.06 | 4,639,205 | +0.20(+0.83%) |
Jun 10, 2010 | 23.55 | 23.91 | 23.44 | 23.86 | 5,845,269 | +0.66(+2.84%) |
Jun 09, 2010 | 23.36 | 23.65 | 23.11 | 23.20 | 8,829,610 | +0.05(+0.24%) |
Jun 08, 2010 | 23.17 | 23.37 | 22.88 | 23.15 | 6,739,822 | -0.10(-0.41%) |
Jun 07, 2010 | 23.54 | 23.69 | 23.23 | 23.24 | 7,096,725 | -0.25(-1.05%) |
Jun 04, 2010 | 23.49 | 24.21 | 23.43 | 23.49 | 6,807,716 | -1.00(-4.09%) |
Jun 03, 2010 | 24.03 | 24.63 | 24.03 | 24.49 | 5,194,706 | +0.48(+2.00%) |
Jun 02, 2010 | 23.32 | 24.02 | 23.26 | 24.01 | 8,132,301 | +0.75(+3.21%) |
Jun 01, 2010 | 23.47 | 23.77 | 23.19 | 23.26 | 6,317,888 | -0.40(-1.68%) |
May 28, 2010 | 23.66 | 23.86 | 23.06 | 23.66 | 7,400,725 | +0.57(+2.47%) |
May 27, 2010 | 22.86 | 23.09 | 22.69 | 23.09 | 3,334,921 | +0.59(+2.62%) |
May 26, 2010 | 22.55 | 22.89 | 22.43 | 22.50 | 4,533,149 | -0.01(-0.03%) |
May 25, 2010 | 22.14 | 22.52 | 21.79 | 22.51 | 6,929,740 | -0.05(-0.21%) |
May 24, 2010 | 22.62 | 22.85 | 22.40 | 22.56 | 4,203,683 | -0.23(-0.99%) |
May 21, 2010 | 22.29 | 22.95 | 22.05 | 22.78 | 7,983,006 | +0.21(+0.94%) |
May 20, 2010 | 22.67 | 23.03 | 22.57 | 22.57 | 9,329 | -0.85(-3.63%) |
May 19, 2010 | 23.48 | 23.63 | 23.22 | 23.42 | 4,318,486 | -0.13(-0.55%) |
May 18, 2010 | 23.50 | 23.85 | 23.41 | 23.55 | 320,847 | +0.14(+0.62%) |
May 17, 2010 | 23.22 | 23.47 | 22.94 | 23.41 | 5,064,745 | +0.21(+0.89%) |
May 14, 2010 | 23.20 | 23.85 | 23.10 | 23.20 | 7,001,205 | -0.58(-2.42%) |
May 13, 2010 | 24.13 | 24.29 | 23.76 | 23.78 | 7,196,365 | -0.25(-1.03%) |
May 12, 2010 | 24.04 | 24.25 | 23.85 | 24.02 | 3,943,584 | -0.01(-0.03%) |
May 11, 2010 | 24.20 | 24.28 | 24.02 | 24.03 | 4,433,247 | +0.05(+0.20%) |
May 10, 2010 | 23.82 | 24.00 | 23.75 | 23.98 | 5,490,393 | +0.80(+3.46%) |
May 07, 2010 | 23.67 | 23.67 | 22.81 | 23.18 | 6,129,751 | +0.14(+0.60%) |
May 06, 2010 | 24.52 | 24.55 | 22.20 | 23.04 | 6,755,236 | -0.93(-3.89%) |
May 05, 2010 | 24.11 | 24.56 | 23.98 | 23.98 | 7,539,007 | +0.05(+0.23%) |
May 04, 2010 | 24.00 | 24.26 | 23.80 | 23.92 | 4,340,664 | -0.32(-1.33%) |