Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 25.99 | 26.13 | 25.46 | 25.99 | 4,990,232 | +0.21(+0.81%) |
Jul 29, 2010 | 26.31 | 26.37 | 25.54 | 25.78 | 4,061,320 | -0.17(-0.66%) |
Jul 28, 2010 | 25.95 | 26.14 | 25.76 | 25.95 | 465 | +0.08(+0.32%) |
Jul 27, 2010 | 25.87 | 26.28 | 25.80 | 25.87 | 621 | -0.47(-1.79%) |
Jul 26, 2010 | 25.54 | 26.36 | 25.40 | 26.34 | 6,382,399 | +0.72(+2.81%) |
Jul 23, 2010 | 25.36 | 25.69 | 25.13 | 25.62 | 6,977,113 | +0.39(+1.54%) |
Jul 22, 2010 | 24.58 | 25.36 | 24.44 | 25.24 | 8,285,159 | +1.17(+4.87%) |
Jul 21, 2010 | 23.90 | 24.25 | 23.47 | 24.06 | 7,835,711 | +0.30(+1.25%) |
Jul 20, 2010 | 23.77 | 23.80 | 23.00 | 23.77 | 7,305,660 | +0.23(+0.99%) |
Jul 19, 2010 | 23.59 | 23.76 | 23.10 | 23.53 | 4,838,570 | -0.01(-0.03%) |
Jul 16, 2010 | 23.54 | 24.45 | 23.46 | 23.54 | 7,905,572 | -0.80(-3.29%) |
Jul 15, 2010 | 24.58 | 24.67 | 24.17 | 24.34 | 6,382,899 | -0.20(-0.82%) |
Jul 14, 2010 | 24.46 | 24.68 | 24.15 | 24.55 | 5,775,563 | -0.05(-0.21%) |
Jul 13, 2010 | 24.31 | 24.73 | 24.19 | 24.60 | 133 | +0.86(+3.63%) |
Jul 12, 2010 | 23.77 | 24.05 | 23.65 | 23.74 | 5,292,844 | -0.34(-1.40%) |
Jul 09, 2010 | 24.07 | 24.13 | 23.49 | 24.07 | 7,516,022 | +0.40(+1.71%) |
Jul 08, 2010 | 23.71 | 23.77 | 23.30 | 23.67 | 6,381,410 | +0.02(+0.06%) |
Jul 07, 2010 | 23.05 | 23.66 | 22.95 | 23.65 | 7,692,763 | +0.80(+3.51%) |
Jul 06, 2010 | 23.46 | 23.61 | 22.64 | 22.85 | 2,178 | -0.10(-0.42%) |
Jul 02, 2010 | 22.95 | 23.51 | 22.74 | 22.95 | 8,441,034 | -0.52(-2.20%) |
Jul 01, 2010 | 22.77 | 23.55 | 22.24 | 23.47 | 17,327,644 | +0.80(+3.54%) |
Jun 30, 2010 | 22.72 | 23.21 | 22.58 | 22.66 | 2,382 | +0.13(+0.60%) |
Jun 29, 2010 | 22.55 | 23.80 | 22.47 | 22.53 | 533 | -1.89(-7.73%) |
Jun 25, 2010 | 24.42 | 24.67 | 24.13 | 24.42 | 11,646,406 | +0.17(+0.71%) |
Jun 24, 2010 | 25.14 | 25.20 | 24.10 | 24.25 | 8,947,006 | -0.72(-2.88%) |
Jun 23, 2010 | 25.01 | 25.18 | 24.66 | 24.97 | 10,890,779 | +0.09(+0.36%) |
Jun 22, 2010 | 25.25 | 25.70 | 24.82 | 24.88 | 16,874,446 | -1.16(-4.46%) |
Jun 21, 2010 | 26.96 | 27.02 | 25.83 | 26.04 | 7,890,231 | -0.50(-1.89%) |
Jun 18, 2010 | 26.54 | 27.18 | 26.41 | 26.54 | 8,200,077 | -0.44(-1.64%) |
Jun 17, 2010 | 27.68 | 27.70 | 26.78 | 26.98 | 8,442,444 | -0.59(-2.14%) |
Jun 16, 2010 | 27.54 | 28.04 | 27.37 | 27.57 | 8,666,927 | -0.48(-1.72%) |
Jun 15, 2010 | 28.02 | 28.09 | 27.80 | 28.05 | 9,337,901 | +0.79(+2.91%) |
Jun 14, 2010 | 27.78 | 28.04 | 27.24 | 27.26 | 5,792,630 | +0.04(+0.16%) |
Jun 11, 2010 | 26.71 | 27.24 | 26.63 | 27.21 | 3,179,697 | -0.01(-0.05%) |
Jun 10, 2010 | 26.83 | 27.25 | 26.61 | 27.23 | 5,498,358 | +1.21(+4.67%) |
Jun 09, 2010 | 26.38 | 26.86 | 25.88 | 26.01 | 7,518,090 | -0.19(-0.71%) |
Jun 08, 2010 | 25.81 | 26.28 | 25.30 | 26.20 | 7,006,817 | +0.30(+1.16%) |
Jun 07, 2010 | 26.70 | 26.87 | 25.83 | 25.90 | 7,435,967 | -0.55(-2.08%) |
Jun 04, 2010 | 26.45 | 27.35 | 26.36 | 26.45 | 6,810,449 | -1.41(-5.04%) |
Jun 03, 2010 | 28.03 | 28.13 | 27.50 | 27.86 | 3,808,891 | +0.10(+0.35%) |
Jun 02, 2010 | 27.33 | 27.76 | 27.06 | 27.76 | 5,817,912 | +1.03(+3.84%) |
Jun 01, 2010 | 27.28 | 27.57 | 26.73 | 26.73 | 5,279,840 | -0.42(-1.55%) |
May 28, 2010 | 27.15 | 27.82 | 26.86 | 27.15 | 7,118,934 | -0.41(-1.50%) |
May 27, 2010 | 26.94 | 27.60 | 26.70 | 27.57 | 7,432,332 | +1.36(+5.21%) |
May 26, 2010 | 26.84 | 26.97 | 26.07 | 26.20 | 11,629,534 | -0.19(-0.74%) |
May 25, 2010 | 25.81 | 26.50 | 25.53 | 26.40 | 12,404,648 | -0.10(-0.40%) |
May 24, 2010 | 26.75 | 27.06 | 26.40 | 26.50 | 8,632,329 | -0.19(-0.70%) |
May 21, 2010 | 26.29 | 27.09 | 26.23 | 26.69 | 11,994,276 | -0.11(-0.42%) |
May 20, 2010 | 26.43 | 27.09 | 26.29 | 26.80 | 10,928,530 | -0.94(-3.40%) |
May 19, 2010 | 27.84 | 28.09 | 27.21 | 27.75 | 9,252,583 | -0.22(-0.80%) |
May 18, 2010 | 28.88 | 29.05 | 27.78 | 27.97 | 133 | -0.52(-1.84%) |
May 17, 2010 | 28.31 | 28.57 | 27.46 | 28.49 | 5,691,196 | +0.41(+1.46%) |
May 14, 2010 | 28.08 | 29.02 | 27.84 | 28.08 | 7,949,482 | -0.99(-3.42%) |
May 13, 2010 | 29.61 | 29.86 | 28.99 | 29.08 | 4,395,520 | -0.88(-2.94%) |
May 12, 2010 | 29.50 | 30.01 | 29.32 | 29.96 | 4,617,597 | +0.90(+3.09%) |
May 11, 2010 | 29.40 | 29.55 | 28.94 | 29.06 | 6,438,469 | -0.25(-0.84%) |
May 10, 2010 | 28.99 | 29.32 | 28.88 | 29.31 | 7,420,121 | +1.89(+6.90%) |
May 07, 2010 | 27.92 | 28.15 | 26.68 | 27.42 | 13,130,630 | -1.17(-4.10%) |
May 06, 2010 | 28.46 | 29.71 | 26.63 | 28.59 | 4,013 | -0.91(-3.09%) |
May 05, 2010 | 29.59 | 30.16 | 29.36 | 29.50 | 8,559,390 | -0.84(-2.78%) |
May 04, 2010 | 31.05 | 31.10 | 30.15 | 30.35 | 6,385,668 | -1.36(-4.29%) |