Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.19 | 22.29 | 21.76 | 22.19 | 11,482,966 | +0.07(+0.32%) |
Jul 29, 2010 | 22.60 | 22.76 | 21.96 | 22.12 | 10,727,935 | -0.38(-1.68%) |
Jul 28, 2010 | 22.49 | 22.91 | 22.37 | 22.49 | 429 | -0.20(-0.87%) |
Jul 27, 2010 | 22.69 | 23.71 | 22.63 | 22.69 | 2,918 | -0.93(-3.93%) |
Jul 26, 2010 | 22.96 | 23.63 | 22.80 | 23.62 | 8,994,588 | +0.71(+3.10%) |
Jul 23, 2010 | 22.43 | 22.93 | 22.16 | 22.91 | 9,102,594 | +0.55(+2.46%) |
Jul 22, 2010 | 21.93 | 22.49 | 21.91 | 22.36 | 468 | +0.70(+3.22%) |
Jul 21, 2010 | 22.24 | 22.24 | 21.64 | 21.66 | 10,927,689 | -0.45(-2.05%) |
Jul 20, 2010 | 22.12 | 22.24 | 21.64 | 22.12 | 9,434,435 | +0.12(+0.52%) |
Jul 19, 2010 | 21.99 | 22.17 | 21.78 | 22.00 | 7,210,252 | +0.03(+0.12%) |
Jul 16, 2010 | 21.98 | 22.65 | 21.71 | 21.98 | 13,378,505 | -0.55(-2.44%) |
Jul 15, 2010 | 22.31 | 22.74 | 22.11 | 22.53 | 8,143,044 | +0.15(+0.69%) |
Jul 14, 2010 | 22.56 | 22.58 | 22.19 | 22.37 | 10,762,289 | -0.30(-1.33%) |
Jul 13, 2010 | 22.16 | 22.78 | 22.10 | 22.67 | 1,718 | +0.83(+3.78%) |
Jul 12, 2010 | 21.89 | 22.09 | 21.60 | 21.85 | 8,162,115 | -0.15(-0.70%) |
Jul 09, 2010 | 22.00 | 22.01 | 21.51 | 22.00 | 9,758,647 | -0.02(-0.09%) |
Jul 08, 2010 | 22.32 | 22.34 | 21.66 | 22.02 | 10,216,507 | -0.02(-0.09%) |
Jul 07, 2010 | 21.19 | 22.05 | 21.15 | 22.04 | 232,452 | +0.83(+3.92%) |
Jul 06, 2010 | 21.91 | 22.08 | 21.00 | 21.21 | 3,402 | -0.47(-2.16%) |
Jul 02, 2010 | 21.67 | 21.98 | 21.64 | 21.67 | 9,219,083 | -0.12(-0.56%) |
Jul 01, 2010 | 21.56 | 22.08 | 21.38 | 21.80 | 13,026,287 | +0.21(+0.98%) |
Jun 30, 2010 | 21.78 | 22.03 | 21.53 | 21.59 | 2,213 | -0.19(-0.88%) |
Jun 29, 2010 | 22.28 | 22.29 | 21.65 | 21.78 | 784 | -0.64(-2.84%) |
Jun 25, 2010 | 22.41 | 22.90 | 22.31 | 22.41 | 20,717,194 | -0.37(-1.62%) |
Jun 24, 2010 | 23.38 | 23.38 | 22.68 | 22.78 | 13,626,707 | -0.57(-2.43%) |
Jun 23, 2010 | 23.41 | 23.52 | 22.90 | 23.35 | 9,538,803 | +0.01(+0.05%) |
Jun 22, 2010 | 23.60 | 23.93 | 23.28 | 23.34 | 941 | -0.30(-1.27%) |
Jun 21, 2010 | 24.32 | 24.36 | 23.52 | 23.64 | 12,138,165 | -0.48(-1.98%) |
Jun 18, 2010 | 24.12 | 24.33 | 24.04 | 24.12 | 11,524,971 | +0.01(+0.03%) |
Jun 17, 2010 | 24.36 | 24.48 | 23.87 | 24.11 | 13,176,106 | -0.23(-0.94%) |
Jun 16, 2010 | 24.40 | 24.54 | 24.24 | 24.34 | 15,065,197 | -0.25(-1.04%) |
Jun 15, 2010 | 24.85 | 25.00 | 24.18 | 24.59 | 15,418 | -1.57(-6.02%) |
Jun 14, 2010 | 26.73 | 27.19 | 26.14 | 26.17 | 13,103,844 | -0.10(-0.36%) |
Jun 11, 2010 | 25.25 | 26.35 | 25.25 | 26.26 | 9,806,707 | +0.61(+2.39%) |
Jun 10, 2010 | 25.33 | 25.71 | 25.25 | 25.65 | 7,943,189 | +0.79(+3.18%) |
Jun 09, 2010 | 24.84 | 25.39 | 24.75 | 24.86 | 10,033,907 | +0.18(+0.75%) |
Jun 08, 2010 | 24.16 | 24.73 | 23.84 | 24.68 | 13,254,980 | +0.51(+2.11%) |
Jun 07, 2010 | 24.89 | 25.37 | 24.10 | 24.17 | 13,395,478 | -0.62(-2.50%) |
Jun 04, 2010 | 24.79 | 25.24 | 24.63 | 24.79 | 12,987,260 | -0.88(-3.45%) |
Jun 03, 2010 | 25.79 | 26.00 | 25.22 | 25.67 | 10,022,909 | +0.04(+0.17%) |
Jun 02, 2010 | 26.12 | 26.12 | 24.61 | 25.63 | 2,492 | -0.33(-1.28%) |
Jun 01, 2010 | 26.62 | 26.90 | 25.93 | 25.96 | 10,186,718 | -0.98(-3.62%) |
May 28, 2010 | 26.93 | 27.16 | 26.58 | 26.93 | 9,981,703 | +0.01(+0.02%) |
May 27, 2010 | 26.53 | 26.96 | 26.09 | 26.93 | 12,571,259 | +1.07(+4.14%) |
May 26, 2010 | 26.51 | 26.72 | 25.82 | 25.86 | 156 | -0.27(-1.05%) |
May 25, 2010 | 25.61 | 26.18 | 25.30 | 26.13 | 35,294 | -0.11(-0.44%) |
May 24, 2010 | 26.60 | 26.75 | 26.24 | 26.25 | 7,653,135 | -0.40(-1.51%) |
May 21, 2010 | 25.50 | 26.89 | 25.42 | 26.65 | 9,965,946 | +0.67(+2.58%) |
May 20, 2010 | 25.79 | 26.71 | 25.58 | 25.98 | 156 | -0.85(-3.16%) |
May 19, 2010 | 26.90 | 27.37 | 26.49 | 26.83 | 8,293,907 | -0.32(-1.17%) |
May 18, 2010 | 27.99 | 28.16 | 27.05 | 27.14 | 1,725 | -0.42(-1.53%) |
May 17, 2010 | 27.66 | 27.79 | 26.90 | 27.56 | 9,496,876 | +0.11(+0.39%) |
May 14, 2010 | 27.46 | 27.60 | 27.11 | 27.46 | 9,764,327 | -0.42(-1.51%) |
May 13, 2010 | 28.69 | 28.92 | 27.81 | 27.88 | 7,662,539 | -0.88(-3.06%) |
May 12, 2010 | 28.48 | 28.82 | 28.18 | 28.76 | 7,522,791 | +0.43(+1.53%) |
May 11, 2010 | 28.57 | 28.80 | 28.27 | 28.32 | 14,427,333 | +0.56(+2.02%) |
May 10, 2010 | 27.48 | 27.82 | 27.38 | 27.76 | 10,704,288 | +1.61(+6.14%) |
May 07, 2010 | 26.36 | 27.00 | 25.24 | 26.16 | 22,164,494 | -0.22(-0.85%) |
May 06, 2010 | 26.44 | 27.59 | 24.86 | 26.38 | 3,607 | -1.45(-5.20%) |
May 05, 2010 | 27.69 | 28.14 | 27.28 | 27.83 | 19,795,584 | -0.57(-2.02%) |
May 04, 2010 | 29.13 | 29.13 | 28.00 | 28.40 | 156 | -0.99(-3.38%) |