Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.50 | 25.76 | 25.36 | 25.50 | 358 | +0.11(+0.43%) |
Aug 30, 2010 | 25.67 | 25.71 | 25.35 | 25.39 | 281,823 | -0.51(-1.97%) |
Aug 27, 2010 | 25.90 | 25.97 | 25.23 | 25.90 | 370,121 | +0.59(+2.31%) |
Aug 26, 2010 | 25.55 | 25.73 | 25.24 | 25.31 | 531,408 | -0.08(-0.30%) |
Aug 25, 2010 | 25.10 | 25.43 | 24.92 | 25.39 | 201,229 | -0.03(-0.10%) |
Aug 24, 2010 | 25.43 | 25.58 | 25.15 | 25.41 | 241,723 | -0.41(-1.59%) |
Aug 23, 2010 | 25.96 | 26.20 | 25.78 | 25.82 | 477,865 | -0.06(-0.23%) |
Aug 20, 2010 | 25.93 | 25.97 | 25.70 | 25.88 | 212,876 | -0.45(-1.71%) |
Aug 19, 2010 | 26.92 | 27.00 | 26.19 | 26.33 | 307,602 | -0.61(-2.26%) |
Aug 18, 2010 | 27.12 | 27.17 | 26.83 | 26.94 | 358,861 | -0.07(-0.25%) |
Aug 17, 2010 | 26.94 | 27.16 | 26.77 | 27.01 | 225,453 | +0.49(+1.86%) |
Aug 16, 2010 | 26.37 | 26.67 | 26.31 | 26.52 | 578,122 | +0.08(+0.32%) |
Aug 13, 2010 | 26.43 | 26.70 | 26.39 | 26.43 | 234,115 | -0.21(-0.78%) |
Aug 12, 2010 | 26.51 | 26.79 | 26.46 | 26.64 | 1,655,387 | -0.16(-0.59%) |
Aug 11, 2010 | 27.26 | 27.26 | 26.73 | 26.80 | 1,723,876 | -1.55(-5.46%) |
Aug 10, 2010 | 28.14 | 28.49 | 27.90 | 28.35 | 867,629 | -0.28(-0.99%) |
Aug 09, 2010 | 28.73 | 28.73 | 28.52 | 28.63 | 267,143 | +0.06(+0.20%) |
Aug 06, 2010 | 28.57 | 28.62 | 28.19 | 28.57 | 446,982 | +0.02(+0.06%) |
Aug 05, 2010 | 28.50 | 28.62 | 28.31 | 28.56 | 1,589,415 | -0.06(-0.20%) |
Aug 04, 2010 | 28.55 | 28.76 | 28.41 | 28.62 | 513,137 | -0.01(-0.03%) |
Aug 03, 2010 | 28.56 | 28.72 | 28.34 | 28.62 | 1,633,370 | +0.01(+0.03%) |
Aug 02, 2010 | 28.18 | 28.65 | 28.17 | 28.62 | 654,391 | +1.16(+4.23%) |
Jul 30, 2010 | 27.45 | 27.69 | 27.14 | 27.45 | 888,787 | -0.12(-0.42%) |
Jul 29, 2010 | 27.95 | 28.09 | 27.35 | 27.57 | 1,229,043 | +0.08(+0.27%) |
Jul 28, 2010 | 27.54 | 27.71 | 27.44 | 27.50 | 909,820 | -0.19(-0.69%) |
Jul 27, 2010 | 27.82 | 27.85 | 27.50 | 27.69 | 1,947,469 | +0.15(+0.55%) |
Jul 26, 2010 | 27.16 | 27.55 | 27.04 | 27.54 | 768,995 | +0.32(+1.17%) |
Jul 23, 2010 | 26.78 | 27.29 | 26.66 | 27.22 | 589,461 | +0.27(+0.99%) |
Jul 22, 2010 | 26.61 | 27.02 | 26.59 | 26.95 | 2,841,909 | +1.20(+4.64%) |
Jul 21, 2010 | 26.33 | 26.34 | 25.62 | 25.76 | 440,490 | -0.59(-2.25%) |
Jul 20, 2010 | 25.71 | 26.40 | 25.70 | 26.35 | 1,105,850 | -0.05(-0.19%) |
Jul 19, 2010 | 26.49 | 26.62 | 26.19 | 26.40 | 286,824 | +0.25(+0.96%) |
Jul 16, 2010 | 26.15 | 26.73 | 26.12 | 26.15 | 2,333,385 | -0.82(-3.04%) |
Jul 15, 2010 | 26.97 | 27.05 | 26.57 | 26.97 | 407,948 | +0.28(+1.03%) |
Jul 14, 2010 | 26.53 | 26.85 | 26.44 | 26.69 | 307,677 | +0.00(+0.02%) |
Jul 13, 2010 | 26.47 | 26.75 | 26.41 | 26.69 | 866,575 | +0.69(+2.65%) |
Jul 12, 2010 | 25.85 | 26.05 | 25.79 | 26.00 | 290,785 | -0.15(-0.58%) |
Jul 09, 2010 | 26.15 | 26.18 | 25.83 | 26.15 | 490,116 | -0.02(-0.06%) |
Jul 08, 2010 | 26.02 | 26.20 | 25.82 | 26.17 | 505,849 | +0.28(+1.07%) |
Jul 07, 2010 | 25.10 | 25.89 | 25.10 | 25.89 | 2,538,080 | +0.99(+3.98%) |
Jul 06, 2010 | 25.11 | 25.28 | 24.69 | 24.90 | 448,576 | +0.56(+2.32%) |
Jul 02, 2010 | 24.34 | 24.79 | 24.17 | 24.34 | 475,515 | -0.12(-0.48%) |
Jul 01, 2010 | 24.39 | 24.52 | 24.00 | 24.45 | 3,794,301 | +0.59(+2.45%) |
Jun 30, 2010 | 24.03 | 24.44 | 23.87 | 23.87 | 277,618 | -0.13(-0.52%) |
Jun 29, 2010 | 24.43 | 24.43 | 23.88 | 23.99 | 428,913 | -1.25(-4.94%) |
Jun 25, 2010 | 25.24 | 25.30 | 24.80 | 25.24 | 196,971 | +0.09(+0.37%) |
Jun 24, 2010 | 25.46 | 25.47 | 25.05 | 25.15 | 383,619 | -0.59(-2.31%) |
Jun 23, 2010 | 25.68 | 25.92 | 25.32 | 25.74 | 351,253 | +0.15(+0.58%) |
Jun 22, 2010 | 25.94 | 26.03 | 25.48 | 25.59 | 296,074 | -0.34(-1.33%) |
Jun 21, 2010 | 26.38 | 26.43 | 25.79 | 25.94 | 370,943 | -0.09(-0.36%) |
Jun 18, 2010 | 26.03 | 26.16 | 25.89 | 26.03 | 281,303 | +0.02(+0.08%) |
Jun 17, 2010 | 26.00 | 26.06 | 25.74 | 26.01 | 392,820 | +0.16(+0.63%) |
Jun 16, 2010 | 25.55 | 25.94 | 25.50 | 25.85 | 199,243 | -0.19(-0.72%) |
Jun 15, 2010 | 25.62 | 26.07 | 25.47 | 26.03 | 354,531 | +1.04(+4.16%) |
Jun 14, 2010 | 25.26 | 25.40 | 24.96 | 24.99 | 170,758 | +0.27(+1.09%) |
Jun 11, 2010 | 24.31 | 24.76 | 24.31 | 24.72 | 609,246 | +0.20(+0.83%) |
Jun 10, 2010 | 24.19 | 24.56 | 24.13 | 24.52 | 278,083 | +1.18(+5.05%) |
Jun 09, 2010 | 23.62 | 23.84 | 23.19 | 23.34 | 289,112 | +0.03(+0.14%) |
Jun 08, 2010 | 23.04 | 23.41 | 22.84 | 23.31 | 777,864 | +0.26(+1.14%) |
Jun 07, 2010 | 23.45 | 23.55 | 22.99 | 23.04 | 381,907 | -0.28(-1.19%) |
Jun 04, 2010 | 23.32 | 23.90 | 23.18 | 23.32 | 1,349,410 | -1.41(-5.70%) |
Jun 03, 2010 | 24.96 | 25.03 | 24.49 | 24.73 | 725,023 | -0.15(-0.59%) |
Jun 02, 2010 | 24.18 | 24.90 | 24.08 | 24.88 | 348,995 | +0.84(+3.47%) |