Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.36 | 26.50 | 25.32 | 25.38 | 30,461 | -0.43(-1.68%) |
Aug 30, 2010 | 26.49 | 26.52 | 25.69 | 25.82 | 6,318,315 | -0.65(-2.47%) |
Aug 27, 2010 | 26.35 | 26.50 | 25.49 | 26.47 | 6,359,674 | +0.58(+2.23%) |
Aug 26, 2010 | 25.89 | 26.15 | 25.77 | 25.89 | 271 | -0.29(-1.11%) |
Aug 25, 2010 | 25.63 | 26.34 | 24.99 | 26.18 | 4,804,576 | +0.47(+1.82%) |
Aug 24, 2010 | 26.30 | 26.33 | 25.53 | 25.72 | 159 | -1.07(-3.99%) |
Aug 23, 2010 | 27.00 | 27.19 | 26.26 | 26.79 | 6,356,327 | +0.15(+0.58%) |
Aug 20, 2010 | 25.81 | 26.73 | 25.61 | 26.63 | 5,444,626 | +0.53(+2.02%) |
Aug 19, 2010 | 26.45 | 26.80 | 25.95 | 26.11 | 159 | -0.22(-0.83%) |
Aug 18, 2010 | 25.48 | 26.46 | 25.10 | 26.32 | 9,832,227 | +0.67(+2.62%) |
Aug 17, 2010 | 26.32 | 26.63 | 24.86 | 25.65 | 1,024 | -1.89(-6.86%) |
Aug 16, 2010 | 27.29 | 27.96 | 27.01 | 27.54 | 4,316,348 | -0.02(-0.08%) |
Aug 13, 2010 | 27.56 | 27.93 | 27.33 | 27.56 | 2,780,636 | +0.01(+0.03%) |
Aug 12, 2010 | 26.96 | 27.66 | 26.58 | 27.55 | 3,355,047 | +0.04(+0.13%) |
Aug 11, 2010 | 27.73 | 28.11 | 27.22 | 27.52 | 136 | -0.89(-3.12%) |
Aug 10, 2010 | 28.41 | 28.67 | 27.94 | 28.40 | 2,695,079 | -0.52(-1.80%) |
Aug 09, 2010 | 28.67 | 29.40 | 28.67 | 28.92 | 3,053,581 | +0.38(+1.33%) |
Aug 06, 2010 | 28.54 | 28.68 | 27.77 | 28.54 | 4,510,702 | -0.39(-1.34%) |
Aug 05, 2010 | 28.30 | 29.50 | 27.63 | 28.93 | 5,882,729 | +0.53(+1.88%) |
Aug 04, 2010 | 27.91 | 28.58 | 27.91 | 28.40 | 4,618,815 | +0.50(+1.78%) |
Aug 03, 2010 | 28.32 | 28.42 | 27.43 | 27.90 | 4,257,506 | -0.53(-1.85%) |
Aug 02, 2010 | 27.71 | 28.48 | 27.60 | 28.43 | 5,065,922 | +1.39(+5.14%) |
Jul 30, 2010 | 27.03 | 27.14 | 25.99 | 27.03 | 3,280,089 | +0.38(+1.43%) |
Jul 29, 2010 | 26.98 | 27.17 | 26.00 | 26.65 | 3,941,629 | +0.03(+0.11%) |
Jul 28, 2010 | 26.95 | 27.19 | 26.41 | 26.62 | 2,226,593 | -0.45(-1.68%) |
Jul 27, 2010 | 28.13 | 28.40 | 27.02 | 27.08 | 2,049 | -0.87(-3.12%) |
Jul 26, 2010 | 26.85 | 27.98 | 26.85 | 27.95 | 4,649,339 | +1.02(+3.78%) |
Jul 23, 2010 | 26.31 | 27.05 | 25.96 | 26.93 | 3,565,159 | +0.63(+2.39%) |
Jul 22, 2010 | 25.28 | 26.42 | 25.28 | 26.30 | 3,773,278 | +1.39(+5.58%) |
Jul 21, 2010 | 25.40 | 25.54 | 24.77 | 24.91 | 2,940,561 | -0.33(-1.30%) |
Jul 20, 2010 | 25.24 | 25.31 | 23.87 | 25.24 | 3,910,783 | +0.68(+2.77%) |
Jul 19, 2010 | 24.55 | 24.88 | 24.28 | 24.56 | 3,070,699 | +0.23(+0.93%) |
Jul 16, 2010 | 24.33 | 25.75 | 24.13 | 24.33 | 6,591,717 | -1.42(-5.51%) |
Jul 15, 2010 | 26.30 | 26.45 | 25.41 | 25.75 | 4,582,199 | -0.54(-2.06%) |
Jul 14, 2010 | 26.38 | 26.42 | 25.88 | 26.30 | 1,366 | -0.22(-0.83%) |
Jul 13, 2010 | 26.52 | 26.82 | 25.91 | 26.52 | 3,648,320 | +0.08(+0.31%) |
Jul 12, 2010 | 26.23 | 26.78 | 25.86 | 26.43 | 3,648,314 | +0.04(+0.16%) |
Jul 09, 2010 | 26.39 | 26.44 | 25.64 | 26.39 | 4,719,238 | +0.45(+1.72%) |
Jul 08, 2010 | 26.17 | 26.62 | 25.51 | 25.94 | 15,889,682 | +1.87(+7.75%) |
Jul 07, 2010 | 22.82 | 24.11 | 22.60 | 24.08 | 5,995,801 | +1.60(+7.13%) |
Jul 06, 2010 | 23.30 | 23.97 | 22.37 | 22.48 | 161 | -0.29(-1.29%) |
Jul 02, 2010 | 22.77 | 23.40 | 22.68 | 22.77 | 3,951,887 | -0.59(-2.51%) |
Jul 01, 2010 | 22.33 | 23.54 | 21.91 | 23.35 | 8,471,034 | +0.89(+3.98%) |
Jun 30, 2010 | 22.29 | 22.97 | 22.16 | 22.46 | 994 | +0.22(+0.99%) |
Jun 29, 2010 | 22.83 | 23.06 | 22.04 | 22.24 | 4,749,934 | -1.46(-6.15%) |
Jun 25, 2010 | 23.70 | 23.95 | 23.02 | 23.70 | 3,857,222 | +0.25(+1.06%) |
Jun 24, 2010 | 23.70 | 23.70 | 23.05 | 23.45 | 4,561,896 | -0.45(-1.87%) |
Jun 23, 2010 | 24.28 | 24.34 | 23.35 | 23.90 | 5,199,826 | -0.37(-1.51%) |
Jun 22, 2010 | 25.33 | 25.65 | 24.17 | 24.26 | 5,208,305 | -1.00(-3.94%) |
Jun 21, 2010 | 26.17 | 26.33 | 25.06 | 25.26 | 5,449,950 | -0.60(-2.32%) |
Jun 18, 2010 | 25.86 | 26.39 | 25.74 | 25.86 | 2,617,273 | -0.03(-0.11%) |
Jun 17, 2010 | 26.25 | 26.25 | 25.40 | 25.89 | 4,271,032 | -0.29(-1.09%) |
Jun 16, 2010 | 26.78 | 26.78 | 26.09 | 26.17 | 3,769,983 | -0.94(-3.46%) |
Jun 15, 2010 | 26.94 | 27.12 | 26.12 | 27.11 | 5,031,916 | +0.51(+1.93%) |
Jun 14, 2010 | 26.62 | 27.12 | 26.38 | 26.60 | 4,434,896 | +0.25(+0.94%) |
Jun 11, 2010 | 25.47 | 26.80 | 25.47 | 26.35 | 4,825,650 | +0.05(+0.19%) |
Jun 10, 2010 | 25.48 | 26.30 | 25.48 | 26.30 | 4,631,664 | +1.32(+5.30%) |
Jun 09, 2010 | 24.89 | 25.89 | 24.80 | 24.97 | 4,521,000 | +0.22(+0.89%) |
Jun 08, 2010 | 24.77 | 25.10 | 24.09 | 24.75 | 136 | +0.07(+0.27%) |
Jun 07, 2010 | 25.61 | 26.02 | 24.63 | 24.69 | 5,414,965 | -0.77(-3.02%) |
Jun 04, 2010 | 25.45 | 26.71 | 25.34 | 25.45 | 7,123,508 | -1.79(-6.56%) |
Jun 03, 2010 | 26.35 | 27.73 | 26.33 | 27.24 | 9,396,521 | +1.43(+5.56%) |
Jun 02, 2010 | 25.56 | 25.82 | 25.08 | 25.81 | 4,453,314 | +0.45(+1.76%) |