Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.34 | 26.54 | 26.16 | 26.35 | 48,613 | -0.06(-0.23%) |
Aug 30, 2010 | 26.19 | 26.61 | 26.19 | 26.41 | 8,128,392 | +0.04(+0.16%) |
Aug 27, 2010 | 26.29 | 26.47 | 25.96 | 26.37 | 13,543,253 | +0.36(+1.40%) |
Aug 26, 2010 | 26.14 | 26.58 | 25.91 | 26.01 | 1,843 | -0.40(-1.53%) |
Aug 25, 2010 | 26.23 | 26.53 | 26.11 | 26.41 | 5,330,470 | +0.01(+0.02%) |
Aug 24, 2010 | 26.20 | 26.51 | 26.18 | 26.41 | 38,587 | -0.11(-0.43%) |
Aug 23, 2010 | 26.71 | 26.91 | 26.51 | 26.52 | 10,740,983 | -0.13(-0.48%) |
Aug 20, 2010 | 26.53 | 26.88 | 26.53 | 26.65 | 15,078,487 | -0.01(-0.04%) |
Aug 19, 2010 | 27.03 | 27.03 | 26.46 | 26.66 | 55,645 | -0.39(-1.44%) |
Aug 18, 2010 | 26.94 | 27.17 | 26.77 | 27.05 | 55,838 | +0.10(+0.36%) |
Aug 17, 2010 | 26.83 | 27.19 | 26.65 | 26.95 | 33,303 | +0.30(+1.12%) |
Aug 16, 2010 | 26.48 | 26.69 | 26.12 | 26.65 | 10,702,285 | +0.00(+0.00%) |
Aug 13, 2010 | 26.65 | 26.80 | 26.45 | 26.65 | 12,259,871 | +0.07(+0.27%) |
Aug 12, 2010 | 26.26 | 26.74 | 26.24 | 26.58 | 14,584,562 | +0.05(+0.19%) |
Aug 11, 2010 | 26.77 | 26.90 | 26.47 | 26.53 | 2,600 | -0.30(-1.13%) |
Aug 10, 2010 | 26.70 | 27.29 | 26.68 | 26.83 | 16,876 | -0.10(-0.38%) |
Aug 09, 2010 | 26.71 | 26.98 | 26.66 | 26.93 | 13,337,592 | +0.18(+0.67%) |
Aug 06, 2010 | 26.76 | 26.77 | 26.26 | 26.76 | 12,155,998 | +0.19(+0.71%) |
Aug 05, 2010 | 26.70 | 26.70 | 26.50 | 26.57 | 12,941,032 | -0.22(-0.80%) |
Aug 04, 2010 | 26.72 | 26.91 | 26.64 | 26.78 | 44,080 | +0.05(+0.17%) |
Aug 03, 2010 | 26.56 | 26.91 | 26.56 | 26.73 | 11,071 | +0.10(+0.37%) |
Aug 02, 2010 | 26.39 | 26.66 | 26.27 | 26.64 | 13,478,069 | +0.47(+1.80%) |
Jul 30, 2010 | 26.18 | 26.30 | 25.94 | 26.17 | 13,880,284 | -0.07(-0.27%) |
Jul 29, 2010 | 26.23 | 26.43 | 26.03 | 26.24 | 2,054 | +0.07(+0.27%) |
Jul 28, 2010 | 26.17 | 26.38 | 26.09 | 26.17 | 2,884 | -0.15(-0.58%) |
Jul 27, 2010 | 26.32 | 26.34 | 26.12 | 26.32 | 31,133 | +0.08(+0.29%) |
Jul 26, 2010 | 25.93 | 26.26 | 25.93 | 26.24 | 10,374,351 | +0.27(+1.05%) |
Jul 23, 2010 | 26.05 | 26.13 | 25.77 | 25.97 | 15,537,641 | -0.09(-0.35%) |
Jul 22, 2010 | 25.83 | 26.19 | 25.58 | 26.06 | 5,292 | +0.49(+1.90%) |
Jul 21, 2010 | 26.03 | 26.07 | 25.22 | 25.58 | 16,544,567 | -0.38(-1.46%) |
Jul 20, 2010 | 25.96 | 26.02 | 25.44 | 25.96 | 13,381,478 | +0.34(+1.34%) |
Jul 19, 2010 | 25.38 | 25.68 | 25.34 | 25.61 | 10,725,263 | +0.15(+0.58%) |
Jul 16, 2010 | 25.46 | 26.09 | 25.38 | 25.46 | 16,292,590 | -0.11(-0.42%) |
Jul 15, 2010 | 25.44 | 25.79 | 25.29 | 25.57 | 16,049,815 | +0.18(+0.73%) |
Jul 14, 2010 | 25.21 | 25.49 | 25.10 | 25.39 | 17,177 | +0.11(+0.45%) |
Jul 13, 2010 | 25.18 | 25.35 | 25.12 | 25.27 | 27,784 | +0.24(+0.94%) |
Jul 12, 2010 | 24.90 | 25.11 | 24.74 | 25.04 | 10,018,242 | +0.13(+0.51%) |
Jul 09, 2010 | 24.91 | 25.07 | 24.72 | 24.91 | 11,281,613 | +0.03(+0.10%) |
Jul 08, 2010 | 24.58 | 24.96 | 24.44 | 24.88 | 25,736 | +0.50(+2.06%) |
Jul 07, 2010 | 23.88 | 24.38 | 23.78 | 24.38 | 21,488,912 | +0.41(+1.69%) |
Jul 06, 2010 | 23.97 | 24.19 | 23.76 | 23.98 | 104,539 | +0.16(+0.69%) |
Jul 02, 2010 | 23.81 | 24.03 | 23.70 | 23.81 | 13,540,742 | -0.05(-0.21%) |
Jul 01, 2010 | 23.74 | 23.93 | 23.35 | 23.86 | 24,429,328 | +0.36(+1.55%) |
Jun 30, 2010 | 23.66 | 23.77 | 23.45 | 23.50 | 119,011 | +0.05(+0.20%) |
Jun 29, 2010 | 23.53 | 23.99 | 23.35 | 23.45 | 27,554 | -0.08(-0.33%) |
Jun 25, 2010 | 23.53 | 24.09 | 23.53 | 23.53 | 34,444,572 | -0.27(-1.14%) |
Jun 24, 2010 | 23.73 | 23.95 | 23.60 | 23.80 | 5,116 | -0.03(-0.13%) |
Jun 23, 2010 | 23.56 | 24.14 | 23.53 | 23.83 | 30,225,382 | +0.77(+3.33%) |
Jun 22, 2010 | 23.48 | 23.58 | 23.04 | 23.06 | 54,535 | -0.37(-1.58%) |
Jun 21, 2010 | 23.43 | 23.61 | 23.25 | 23.43 | 20,949,114 | +0.19(+0.83%) |
Jun 18, 2010 | 23.24 | 23.43 | 23.08 | 23.24 | 25,986,760 | +0.16(+0.68%) |
Jun 17, 2010 | 23.18 | 23.27 | 22.95 | 23.08 | 14,658,714 | +0.03(+0.11%) |
Jun 16, 2010 | 22.98 | 23.18 | 22.85 | 23.06 | 12,247,347 | -0.00(-0.02%) |
Jun 15, 2010 | 23.40 | 23.40 | 23.02 | 23.06 | 31,228 | -0.01(-0.02%) |
Jun 14, 2010 | 22.58 | 23.26 | 22.58 | 23.07 | 22,478,054 | +0.62(+2.75%) |
Jun 11, 2010 | 22.70 | 22.75 | 21.81 | 22.45 | 30,586,580 | -0.38(-1.68%) |
Jun 10, 2010 | 22.57 | 23.07 | 22.57 | 22.84 | 16,107 | +0.49(+2.17%) |
Jun 09, 2010 | 22.26 | 22.85 | 22.16 | 22.35 | 21,868,184 | +0.21(+0.96%) |
Jun 08, 2010 | 21.83 | 22.16 | 21.74 | 22.14 | 5,691 | +0.28(+1.30%) |
Jun 07, 2010 | 22.13 | 22.40 | 21.80 | 21.85 | 20,767,672 | -0.29(-1.30%) |
Jun 04, 2010 | 22.14 | 22.65 | 22.03 | 22.14 | 23,418,594 | -0.65(-2.84%) |
Jun 03, 2010 | 22.81 | 22.96 | 22.62 | 22.79 | 12,664,434 | -0.02(-0.07%) |
Jun 02, 2010 | 22.81 | 22.81 | 22.29 | 22.81 | 18,914,596 | +0.55(+2.46%) |