Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.26 | 23.83 | 23.11 | 23.29 | 3,165 | -0.13(-0.55%) |
Aug 30, 2010 | 23.89 | 24.12 | 23.40 | 23.42 | 1,337,063 | -0.62(-2.56%) |
Aug 27, 2010 | 24.04 | 24.34 | 23.23 | 24.04 | 2,071,477 | +0.42(+1.77%) |
Aug 26, 2010 | 23.82 | 24.06 | 23.40 | 23.62 | 1,789,146 | -0.09(-0.36%) |
Aug 25, 2010 | 23.17 | 23.83 | 22.85 | 23.70 | 2,719,710 | +0.03(+0.11%) |
Aug 24, 2010 | 23.45 | 23.95 | 22.83 | 23.68 | 177 | -0.22(-0.93%) |
Aug 23, 2010 | 24.05 | 24.34 | 23.88 | 23.90 | 2,213,421 | +0.06(+0.25%) |
Aug 20, 2010 | 23.68 | 23.93 | 23.45 | 23.84 | 1,857,456 | +0.06(+0.25%) |
Aug 19, 2010 | 24.34 | 24.47 | 23.36 | 23.78 | 295 | -0.56(-2.28%) |
Aug 18, 2010 | 23.17 | 24.35 | 23.01 | 24.34 | 3,905,893 | +1.45(+6.35%) |
Aug 17, 2010 | 22.77 | 23.29 | 22.68 | 22.88 | 2,926 | +0.79(+3.56%) |
Aug 16, 2010 | 21.89 | 22.33 | 21.64 | 22.10 | 2,463,158 | +0.11(+0.51%) |
Aug 13, 2010 | 21.99 | 22.36 | 21.97 | 21.99 | 2,833,145 | -0.25(-1.11%) |
Aug 12, 2010 | 22.72 | 22.89 | 22.19 | 22.23 | 2,952,536 | -0.83(-3.59%) |
Aug 11, 2010 | 23.46 | 23.50 | 22.85 | 23.06 | 3,279,046 | -0.85(-3.54%) |
Aug 10, 2010 | 24.05 | 24.18 | 23.75 | 23.91 | 2,362,958 | -0.42(-1.72%) |
Aug 09, 2010 | 24.00 | 24.63 | 23.94 | 24.33 | 2,205,471 | +0.39(+1.64%) |
Aug 06, 2010 | 23.93 | 24.56 | 23.70 | 23.93 | 2,727,574 | -0.84(-3.38%) |
Aug 05, 2010 | 25.03 | 25.20 | 24.71 | 24.77 | 2,824,341 | -0.30(-1.19%) |
Aug 04, 2010 | 25.92 | 26.05 | 24.11 | 25.07 | 995 | -1.88(-6.97%) |
Aug 03, 2010 | 27.67 | 27.67 | 26.59 | 26.95 | 1,882,163 | -0.61(-2.23%) |
Aug 02, 2010 | 27.45 | 27.77 | 27.09 | 27.56 | 1,675,668 | +0.67(+2.51%) |
Jul 30, 2010 | 26.89 | 27.33 | 26.21 | 26.89 | 1,145,687 | +0.07(+0.25%) |
Jul 29, 2010 | 26.52 | 27.09 | 26.13 | 26.82 | 1,311,959 | +0.43(+1.62%) |
Jul 28, 2010 | 26.76 | 27.13 | 26.27 | 26.39 | 1,206,208 | -0.50(-1.84%) |
Jul 27, 2010 | 26.89 | 28.09 | 26.82 | 26.89 | 141 | -1.03(-3.67%) |
Jul 26, 2010 | 27.52 | 28.03 | 27.33 | 27.91 | 1,125,106 | +0.58(+2.12%) |
Jul 23, 2010 | 26.54 | 27.49 | 26.43 | 27.33 | 1,907,099 | +0.73(+2.76%) |
Jul 22, 2010 | 26.04 | 26.79 | 26.02 | 26.60 | 1,817,285 | +1.06(+4.15%) |
Jul 21, 2010 | 25.95 | 26.60 | 25.27 | 25.54 | 2,050,078 | -0.15(-0.60%) |
Jul 20, 2010 | 24.44 | 25.85 | 24.26 | 25.69 | 1,557,556 | +0.92(+3.72%) |
Jul 19, 2010 | 24.51 | 24.96 | 24.21 | 24.77 | 1,079,493 | +0.38(+1.54%) |
Jul 16, 2010 | 24.40 | 25.45 | 24.31 | 24.40 | 2,345,044 | -0.88(-3.48%) |
Jul 15, 2010 | 25.63 | 25.70 | 25.10 | 25.27 | 1,313,205 | -0.31(-1.20%) |
Jul 14, 2010 | 25.49 | 25.76 | 25.05 | 25.58 | 990,275 | -0.11(-0.43%) |
Jul 13, 2010 | 25.01 | 25.86 | 24.82 | 25.69 | 1,359,371 | +0.70(+2.82%) |
Jul 12, 2010 | 25.19 | 25.38 | 24.51 | 24.99 | 1,033,385 | -0.37(-1.47%) |
Jul 09, 2010 | 25.36 | 25.44 | 24.80 | 25.36 | 967,928 | +0.46(+1.85%) |
Jul 08, 2010 | 24.75 | 24.98 | 24.39 | 24.90 | 2,340,887 | +0.48(+1.96%) |
Jul 07, 2010 | 23.87 | 24.42 | 23.20 | 24.42 | 2,774,738 | +0.77(+3.25%) |
Jul 06, 2010 | 24.30 | 24.65 | 23.39 | 23.65 | 3,991,414 | -0.35(-1.46%) |
Jul 02, 2010 | 24.00 | 24.42 | 23.34 | 24.00 | 2,412,960 | -0.35(-1.44%) |
Jul 01, 2010 | 24.35 | 25.63 | 23.83 | 24.35 | 5,885,553 | -1.20(-4.68%) |
Jun 30, 2010 | 26.58 | 26.66 | 25.32 | 25.55 | 1,966 | -1.13(-4.23%) |
Jun 29, 2010 | 26.68 | 27.13 | 26.30 | 26.68 | 234 | -0.90(-3.25%) |
Jun 25, 2010 | 27.57 | 27.61 | 26.82 | 27.57 | 2,717,452 | +0.62(+2.31%) |
Jun 24, 2010 | 27.16 | 27.55 | 26.48 | 26.95 | 2,755,104 | -0.43(-1.56%) |
Jun 23, 2010 | 27.88 | 28.12 | 26.80 | 27.38 | 2,744,620 | -0.61(-2.20%) |
Jun 22, 2010 | 28.65 | 29.16 | 27.85 | 27.99 | 2,253,247 | -0.51(-1.80%) |
Jun 21, 2010 | 28.80 | 29.04 | 28.33 | 28.50 | 1,949,252 | +0.23(+0.82%) |
Jun 18, 2010 | 28.27 | 28.79 | 28.14 | 28.27 | 1,852,203 | -0.21(-0.72%) |
Jun 17, 2010 | 29.28 | 29.31 | 28.18 | 28.48 | 1,749,053 | -0.59(-2.03%) |
Jun 16, 2010 | 28.84 | 29.51 | 28.65 | 29.07 | 2,661,682 | -0.03(-0.12%) |
Jun 15, 2010 | 28.21 | 29.20 | 28.17 | 29.10 | 3,050,303 | +1.17(+4.19%) |
Jun 14, 2010 | 28.44 | 28.64 | 27.75 | 27.93 | 2,026,630 | +0.18(+0.65%) |
Jun 11, 2010 | 26.37 | 27.79 | 26.25 | 27.75 | 1,999,633 | +0.87(+3.24%) |
Jun 10, 2010 | 26.16 | 27.00 | 26.01 | 26.88 | 1,924,475 | +1.26(+4.90%) |
Jun 09, 2010 | 25.66 | 26.51 | 25.19 | 25.63 | 3,748,500 | +0.51(+2.04%) |
Jun 08, 2010 | 26.40 | 26.70 | 24.36 | 25.11 | 6,548,919 | -1.14(-4.36%) |
Jun 07, 2010 | 27.76 | 27.79 | 26.19 | 26.26 | 2,344,859 | -1.22(-4.45%) |
Jun 04, 2010 | 27.48 | 28.78 | 27.15 | 27.48 | 3,277,516 | -1.26(-4.40%) |
Jun 03, 2010 | 28.66 | 29.02 | 28.20 | 28.74 | 2,318,223 | +0.03(+0.09%) |
Jun 02, 2010 | 27.97 | 28.75 | 27.97 | 28.72 | 1,164 | +0.80(+2.88%) |