Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 28.07 | 28.23 | 27.56 | 27.95 | 38,111,592 | +0.05(+0.17%) |
Jul 29, 2010 | 28.25 | 28.33 | 27.69 | 27.90 | 20,685 | -0.33(-1.18%) |
Jul 28, 2010 | 28.23 | 28.38 | 27.86 | 28.23 | 83,413 | +0.00(+0.00%) |
Jul 27, 2010 | 28.23 | 28.62 | 28.18 | 28.23 | 107,999 | +0.25(+0.89%) |
Jul 26, 2010 | 27.62 | 28.00 | 27.41 | 27.98 | 39,208,192 | +0.35(+1.26%) |
Jul 23, 2010 | 27.18 | 27.73 | 27.04 | 27.64 | 40,700,000 | +0.33(+1.22%) |
Jul 22, 2010 | 27.03 | 27.48 | 26.87 | 27.30 | 58,422 | +0.65(+2.42%) |
Jul 21, 2010 | 27.93 | 27.93 | 26.60 | 26.66 | 59,249,428 | -0.84(-3.05%) |
Jul 20, 2010 | 27.50 | 27.51 | 26.56 | 27.50 | 62,745,936 | +0.41(+1.51%) |
Jul 19, 2010 | 27.06 | 27.31 | 26.45 | 27.09 | 51,022,832 | +0.05(+0.18%) |
Jul 16, 2010 | 27.06 | 28.00 | 26.96 | 27.04 | 84,319,112 | -0.71(-2.55%) |
Jul 15, 2010 | 28.25 | 28.34 | 27.28 | 27.75 | 117,978,408 | -0.25(-0.89%) |
Jul 14, 2010 | 27.86 | 28.02 | 27.64 | 28.00 | 326,046 | -0.09(-0.32%) |
Jul 13, 2010 | 28.09 | 28.23 | 27.57 | 28.09 | 306,486 | +0.90(+3.29%) |
Jul 12, 2010 | 26.96 | 27.30 | 26.78 | 27.19 | 36,011,388 | +0.24(+0.88%) |
Jul 09, 2010 | 26.96 | 26.98 | 26.15 | 26.96 | 43,851,916 | +0.48(+1.81%) |
Jul 08, 2010 | 26.91 | 26.94 | 25.78 | 26.48 | 50,527 | +0.01(+0.03%) |
Jul 07, 2010 | 25.42 | 26.53 | 25.26 | 26.47 | 64,279,740 | +1.26(+5.01%) |
Jul 06, 2010 | 25.21 | 25.59 | 24.88 | 25.21 | 35,755 | +0.35(+1.40%) |
Jul 02, 2010 | 24.86 | 25.46 | 24.52 | 24.86 | 53,039,056 | -0.01(-0.03%) |
Jul 01, 2010 | 24.87 | 25.46 | 24.40 | 24.87 | 81,632,448 | -0.50(-1.97%) |
Jun 30, 2010 | 25.37 | 25.98 | 25.30 | 25.37 | 41,507 | -0.34(-1.32%) |
Jun 29, 2010 | 25.68 | 26.27 | 25.56 | 25.71 | 172,475 | -1.62(-5.93%) |
Jun 25, 2010 | 27.33 | 27.44 | 26.52 | 27.33 | 102,091,448 | +0.98(+3.71%) |
Jun 24, 2010 | 26.71 | 26.82 | 25.93 | 26.35 | 83,725 | -0.60(-2.21%) |
Jun 23, 2010 | 26.53 | 27.10 | 26.35 | 26.95 | 62,190 | +0.39(+1.46%) |
Jun 22, 2010 | 26.98 | 27.43 | 26.48 | 26.56 | 45,844 | -0.37(-1.39%) |
Jun 21, 2010 | 27.41 | 27.56 | 26.79 | 26.93 | 48,427,604 | -0.21(-0.79%) |
Jun 18, 2010 | 27.15 | 27.21 | 26.59 | 27.15 | 53,787,052 | +0.51(+1.93%) |
Jun 17, 2010 | 26.75 | 26.96 | 26.28 | 26.64 | 97,298 | -0.06(-0.21%) |
Jun 16, 2010 | 26.69 | 26.94 | 26.32 | 26.69 | 169,805 | +0.19(+0.71%) |
Jun 15, 2010 | 26.50 | 26.52 | 25.82 | 26.50 | 20,921 | +0.64(+2.46%) |
Jun 14, 2010 | 26.31 | 26.52 | 25.80 | 25.87 | 70,184,592 | -0.53(-2.00%) |
Jun 11, 2010 | 26.19 | 26.45 | 26.00 | 26.39 | 44,950,404 | -0.14(-0.52%) |
Jun 10, 2010 | 26.53 | 26.59 | 25.92 | 26.53 | 162,034 | +0.81(+3.15%) |
Jun 09, 2010 | 26.44 | 26.44 | 25.65 | 25.72 | 61,432,132 | -0.46(-1.75%) |
Jun 08, 2010 | 25.54 | 26.19 | 25.33 | 26.18 | 6,061 | +0.73(+2.89%) |
Jun 07, 2010 | 26.19 | 26.42 | 25.40 | 25.44 | 64,194,328 | -0.62(-2.39%) |
Jun 04, 2010 | 26.16 | 26.82 | 25.98 | 26.07 | 76,297,288 | -1.03(-3.79%) |
Jun 03, 2010 | 27.62 | 27.68 | 26.76 | 27.09 | 44,665,704 | -0.31(-1.14%) |
Jun 02, 2010 | 27.41 | 27.45 | 26.80 | 27.41 | 57,138,060 | +0.70(+2.62%) |
Jun 01, 2010 | 27.25 | 27.69 | 26.68 | 26.71 | 21,129 | -0.72(-2.63%) |
May 28, 2010 | 27.43 | 27.96 | 27.27 | 27.43 | 59,533,008 | -0.58(-2.08%) |
May 27, 2010 | 27.43 | 28.06 | 27.30 | 28.01 | 64,716,896 | +1.14(+4.23%) |
May 26, 2010 | 27.16 | 27.37 | 26.66 | 26.87 | 40,858 | -0.11(-0.41%) |
May 25, 2010 | 26.10 | 27.03 | 25.88 | 26.98 | 382,471 | +0.22(+0.83%) |
May 24, 2010 | 27.83 | 27.89 | 26.68 | 26.76 | 71,044,040 | -0.99(-3.57%) |
May 21, 2010 | 25.65 | 27.83 | 25.65 | 27.75 | 129,289,400 | +0.91(+3.39%) |
May 20, 2010 | 26.37 | 27.20 | 26.19 | 26.84 | 169,407 | -0.44(-1.63%) |
May 19, 2010 | 26.71 | 27.48 | 26.69 | 27.29 | 93,227,472 | +0.25(+0.92%) |
May 18, 2010 | 28.15 | 28.15 | 26.71 | 27.04 | 46,586 | -0.57(-2.06%) |
May 17, 2010 | 27.67 | 27.75 | 26.86 | 27.61 | 81,460,040 | -0.03(-0.13%) |
May 14, 2010 | 27.64 | 27.79 | 27.17 | 27.64 | 87,627,456 | -0.64(-2.25%) |
May 13, 2010 | 28.72 | 28.83 | 28.26 | 28.28 | 50,944,364 | -0.63(-2.18%) |
May 12, 2010 | 28.92 | 28.96 | 28.28 | 28.91 | 68,834,320 | +0.12(+0.41%) |
May 11, 2010 | 29.17 | 29.48 | 28.65 | 28.79 | 77,515 | -0.28(-0.95%) |
May 10, 2010 | 29.06 | 29.45 | 28.70 | 29.07 | 96,059,664 | +0.82(+2.92%) |
May 07, 2010 | 28.43 | 28.99 | 27.56 | 28.24 | 105,315,160 | -0.07(-0.24%) |
May 06, 2010 | 28.31 | 29.64 | 27.23 | 28.31 | 66,609 | -1.26(-4.26%) |
May 05, 2010 | 29.39 | 30.05 | 28.95 | 29.57 | 62,113,428 | +0.15(+0.49%) |
May 04, 2010 | 29.78 | 30.05 | 29.28 | 29.43 | 68,438 | -0.73(-2.44%) |