Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.71 | 27.16 | 26.00 | 26.70 | 89,386 | +0.42(+1.61%) |
Aug 30, 2010 | 26.46 | 26.77 | 26.25 | 26.28 | 22,860,676 | -0.22(-0.83%) |
Aug 27, 2010 | 26.42 | 26.52 | 25.12 | 26.50 | 36,750,476 | +0.94(+3.67%) |
Aug 26, 2010 | 25.53 | 25.67 | 24.97 | 25.56 | 2,205,756 | +0.75(+3.03%) |
Aug 25, 2010 | 24.69 | 24.89 | 24.45 | 24.81 | 5,363 | -0.28(-1.10%) |
Aug 24, 2010 | 25.08 | 25.44 | 24.76 | 25.08 | 41,006,112 | -1.10(-4.21%) |
Aug 23, 2010 | 26.83 | 26.85 | 26.13 | 26.18 | 17,120,866 | -0.38(-1.42%) |
Aug 20, 2010 | 26.52 | 26.70 | 26.15 | 26.56 | 26,646,864 | -0.27(-1.00%) |
Aug 19, 2010 | 27.22 | 27.65 | 26.65 | 26.83 | 6,459 | -0.42(-1.54%) |
Aug 18, 2010 | 27.06 | 27.48 | 26.81 | 27.25 | 18,520,372 | +0.15(+0.54%) |
Aug 17, 2010 | 26.99 | 27.54 | 26.91 | 27.10 | 14,985 | +0.82(+3.11%) |
Aug 16, 2010 | 26.37 | 26.68 | 26.17 | 26.28 | 17,057,780 | +0.21(+0.80%) |
Aug 13, 2010 | 26.08 | 26.23 | 25.83 | 26.08 | 17,257,206 | -0.12(-0.45%) |
Aug 12, 2010 | 25.84 | 26.54 | 25.73 | 26.20 | 25,407,474 | +0.13(+0.50%) |
Aug 11, 2010 | 26.35 | 26.48 | 25.86 | 26.07 | 31,887,532 | -1.06(-3.91%) |
Aug 10, 2010 | 27.19 | 27.47 | 26.87 | 27.13 | 39,787 | -0.68(-2.46%) |
Aug 09, 2010 | 28.03 | 28.13 | 27.55 | 27.81 | 14,397,913 | +0.04(+0.16%) |
Aug 06, 2010 | 27.77 | 28.38 | 27.31 | 27.77 | 31,643,214 | +0.20(+0.73%) |
Aug 05, 2010 | 27.86 | 27.86 | 27.20 | 27.57 | 25,935,454 | -0.35(-1.24%) |
Aug 04, 2010 | 27.67 | 28.01 | 27.23 | 27.91 | 4,388 | +0.36(+1.31%) |
Aug 03, 2010 | 27.59 | 27.72 | 27.19 | 27.55 | 8,464 | -0.29(-1.03%) |
Aug 02, 2010 | 27.25 | 27.96 | 27.20 | 27.84 | 34,981,504 | +1.21(+4.56%) |
Jul 30, 2010 | 26.62 | 26.71 | 25.81 | 26.62 | 29,981,712 | +0.30(+1.13%) |
Jul 29, 2010 | 26.53 | 26.98 | 26.06 | 26.33 | 8,480 | +0.13(+0.51%) |
Jul 28, 2010 | 26.19 | 26.64 | 25.83 | 26.19 | 2,539 | +0.20(+0.79%) |
Jul 27, 2010 | 25.99 | 26.79 | 25.54 | 25.99 | 38,871 | -0.52(-1.98%) |
Jul 26, 2010 | 26.36 | 26.72 | 26.07 | 26.51 | 26,603,498 | +0.06(+0.22%) |
Jul 23, 2010 | 25.72 | 26.56 | 25.59 | 26.45 | 40,300,672 | +0.86(+3.34%) |
Jul 22, 2010 | 25.29 | 26.04 | 25.21 | 25.60 | 66,965 | +1.01(+4.12%) |
Jul 21, 2010 | 25.15 | 25.44 | 24.35 | 24.58 | 61,266,640 | +0.65(+2.71%) |
Jul 20, 2010 | 23.94 | 24.24 | 22.50 | 23.94 | 45,205,980 | +1.29(+5.69%) |
Jul 19, 2010 | 22.50 | 22.86 | 22.33 | 22.65 | 23,847,858 | +0.29(+1.30%) |
Jul 16, 2010 | 22.36 | 23.43 | 22.30 | 22.36 | 37,469,208 | -0.82(-3.52%) |
Jul 15, 2010 | 23.72 | 23.73 | 23.01 | 23.17 | 29,763,116 | -0.52(-2.18%) |
Jul 14, 2010 | 23.72 | 24.09 | 23.45 | 23.69 | 14,050 | -0.17(-0.72%) |
Jul 13, 2010 | 24.10 | 24.17 | 23.53 | 23.86 | 58,159 | +0.39(+1.66%) |
Jul 12, 2010 | 24.23 | 24.30 | 23.23 | 23.47 | 45,718,524 | -1.02(-4.18%) |
Jul 09, 2010 | 24.50 | 24.56 | 23.35 | 24.50 | 32,002,426 | +1.05(+4.46%) |
Jul 08, 2010 | 23.67 | 23.90 | 23.08 | 23.45 | 39,217 | +0.07(+0.32%) |
Jul 07, 2010 | 22.23 | 23.37 | 21.99 | 23.37 | 37,874,460 | +1.40(+6.37%) |
Jul 06, 2010 | 22.50 | 22.90 | 21.67 | 21.98 | 9,561 | +0.24(+1.11%) |
Jul 02, 2010 | 21.73 | 22.15 | 21.49 | 21.73 | 27,197,286 | +0.17(+0.77%) |
Jul 01, 2010 | 21.44 | 22.37 | 21.05 | 21.57 | 48,604,332 | -0.39(-1.76%) |
Jun 30, 2010 | 22.73 | 22.91 | 21.87 | 21.95 | 3,999 | -0.68(-3.00%) |
Jun 29, 2010 | 22.63 | 23.55 | 22.46 | 22.63 | 67,870 | -2.08(-8.43%) |
Jun 25, 2010 | 24.72 | 24.82 | 23.46 | 24.72 | 45,830,864 | +1.16(+4.93%) |
Jun 24, 2010 | 24.07 | 24.15 | 23.52 | 23.55 | 22,765 | -0.60(-2.49%) |
Jun 23, 2010 | 24.11 | 24.33 | 23.35 | 24.15 | 39,534,876 | -0.05(-0.20%) |
Jun 22, 2010 | 25.34 | 25.36 | 24.14 | 24.20 | 45,961 | -1.07(-4.24%) |
Jun 21, 2010 | 25.70 | 25.98 | 25.16 | 25.28 | 53,675,244 | +0.81(+3.31%) |
Jun 18, 2010 | 24.47 | 24.61 | 24.20 | 24.47 | 26,622,254 | +0.03(+0.14%) |
Jun 17, 2010 | 24.78 | 24.86 | 23.99 | 24.43 | 9,230 | -0.45(-1.82%) |
Jun 16, 2010 | 24.56 | 25.16 | 24.41 | 24.89 | 25,509,280 | -0.01(-0.03%) |
Jun 15, 2010 | 24.51 | 24.93 | 24.09 | 24.89 | 13,451 | +0.66(+2.74%) |
Jun 14, 2010 | 24.82 | 24.91 | 24.22 | 24.23 | 31,549,988 | +0.12(+0.51%) |
Jun 11, 2010 | 23.79 | 24.33 | 23.65 | 24.11 | 29,767,308 | +0.21(+0.89%) |
Jun 10, 2010 | 23.26 | 23.93 | 23.23 | 23.89 | 56,240 | +1.34(+5.94%) |
Jun 09, 2010 | 23.35 | 23.72 | 22.37 | 22.55 | 43,300,092 | -0.27(-1.19%) |
Jun 08, 2010 | 21.93 | 22.85 | 21.85 | 22.83 | 17,197 | +1.05(+4.81%) |
Jun 07, 2010 | 23.32 | 23.39 | 21.62 | 21.78 | 60,113,036 | -1.54(-6.61%) |
Jun 04, 2010 | 23.32 | 24.30 | 23.21 | 23.32 | 40,353,932 | -0.96(-3.95%) |
Jun 03, 2010 | 25.88 | 25.88 | 24.14 | 24.28 | 44,984,916 | -1.35(-5.26%) |
Jun 02, 2010 | 24.89 | 25.63 | 24.52 | 25.62 | 29,157 | +0.94(+3.81%) |