Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.09 | 24.31 | 23.97 | 24.10 | 4,896 | +0.08(+0.33%) |
Aug 30, 2010 | 24.10 | 24.26 | 23.99 | 24.02 | 3,053,583 | -0.27(-1.13%) |
Aug 27, 2010 | 23.98 | 24.32 | 23.80 | 24.30 | 4,599,042 | +0.25(+1.06%) |
Aug 26, 2010 | 24.04 | 24.24 | 23.90 | 24.04 | 408 | +0.06(+0.27%) |
Aug 25, 2010 | 23.83 | 24.07 | 23.69 | 23.98 | 5,724,750 | +0.18(+0.76%) |
Aug 24, 2010 | 23.80 | 23.92 | 23.55 | 23.80 | 34,084 | -0.44(-1.80%) |
Aug 23, 2010 | 24.34 | 24.54 | 24.22 | 24.24 | 3,841,079 | +0.07(+0.28%) |
Aug 20, 2010 | 24.43 | 24.22 | 23.93 | 24.17 | 4,515,266 | -0.26(-1.06%) |
Aug 19, 2010 | 24.72 | 24.79 | 24.23 | 24.43 | 46,075 | -0.58(-2.31%) |
Aug 18, 2010 | 25.14 | 25.14 | 24.92 | 25.00 | 15,957 | -0.17(-0.66%) |
Aug 17, 2010 | 25.27 | 25.33 | 25.08 | 25.17 | 24,253 | +0.32(+1.27%) |
Aug 16, 2010 | 24.67 | 25.04 | 24.63 | 24.86 | 3,535,652 | +0.10(+0.39%) |
Aug 13, 2010 | 24.76 | 24.93 | 24.70 | 24.76 | 4,870,254 | -0.24(-0.97%) |
Aug 12, 2010 | 24.91 | 25.13 | 24.84 | 25.00 | 4,156,892 | -0.15(-0.58%) |
Aug 11, 2010 | 25.26 | 25.27 | 24.96 | 25.15 | 7,091,083 | -0.43(-1.69%) |
Aug 10, 2010 | 25.58 | 25.92 | 25.37 | 25.58 | 822 | -0.34(-1.31%) |
Aug 09, 2010 | 26.03 | 26.07 | 25.84 | 25.92 | 3,521,941 | +0.10(+0.40%) |
Aug 06, 2010 | 25.82 | 26.00 | 25.58 | 25.82 | 3,700,100 | -0.12(-0.47%) |
Aug 05, 2010 | 25.78 | 25.94 | 25.68 | 25.94 | 3,042,127 | +0.00(+0.00%) |
Aug 04, 2010 | 25.92 | 26.10 | 25.82 | 25.94 | 5,132,938 | +0.01(+0.06%) |
Aug 03, 2010 | 25.93 | 26.05 | 25.72 | 25.93 | 5,790,346 | -0.21(-0.82%) |
Aug 02, 2010 | 26.15 | 26.30 | 26.04 | 26.14 | 11,729,223 | +1.29(+5.21%) |
Jul 30, 2010 | 24.85 | 24.92 | 24.59 | 24.85 | 6,414,610 | -0.13(-0.51%) |
Jul 29, 2010 | 25.29 | 25.45 | 24.79 | 24.97 | 6,144,441 | -0.08(-0.31%) |
Jul 28, 2010 | 25.31 | 25.35 | 25.00 | 25.05 | 6,812,005 | -0.04(-0.17%) |
Jul 27, 2010 | 25.19 | 25.20 | 24.85 | 25.09 | 2,055 | +0.64(+2.63%) |
Jul 26, 2010 | 24.27 | 24.51 | 24.22 | 24.45 | 4,492,080 | +0.14(+0.56%) |
Jul 23, 2010 | 24.01 | 24.42 | 23.87 | 24.32 | 7,461,942 | +0.05(+0.22%) |
Jul 22, 2010 | 23.99 | 24.34 | 23.98 | 24.26 | 596 | +0.80(+3.42%) |
Jul 21, 2010 | 23.70 | 23.74 | 23.29 | 23.46 | 6,710,458 | +0.00(+0.00%) |
Jul 20, 2010 | 23.00 | 23.48 | 22.97 | 23.46 | 5,386,748 | +0.22(+0.94%) |
Jul 19, 2010 | 23.40 | 23.46 | 22.97 | 23.24 | 3,803,233 | +0.08(+0.34%) |
Jul 16, 2010 | 23.16 | 23.41 | 23.06 | 23.16 | 8,125,098 | -0.70(-2.92%) |
Jul 15, 2010 | 23.98 | 24.03 | 23.70 | 23.86 | 9,811,004 | +0.11(+0.47%) |
Jul 14, 2010 | 23.58 | 23.77 | 23.45 | 23.75 | 6,157,482 | +0.04(+0.18%) |
Jul 13, 2010 | 23.73 | 23.87 | 23.65 | 23.70 | 7,004,874 | +0.45(+1.95%) |
Jul 12, 2010 | 23.13 | 23.38 | 23.04 | 23.25 | 4,659,846 | +0.11(+0.48%) |
Jul 09, 2010 | 23.14 | 23.22 | 22.95 | 23.14 | 5,233,743 | +0.04(+0.17%) |
Jul 08, 2010 | 23.13 | 23.13 | 22.86 | 23.10 | 6,451,890 | +0.22(+0.96%) |
Jul 07, 2010 | 22.40 | 22.94 | 22.34 | 22.88 | 6,277,623 | +0.34(+1.51%) |
Jul 06, 2010 | 22.69 | 22.83 | 22.35 | 22.54 | 4,418,464 | +0.31(+1.40%) |
Jul 02, 2010 | 22.23 | 22.49 | 22.05 | 22.23 | 3,855,609 | -0.10(-0.46%) |
Jul 01, 2010 | 22.42 | 22.50 | 22.01 | 22.33 | 7,159,608 | +0.16(+0.70%) |
Jun 30, 2010 | 22.32 | 22.66 | 22.11 | 22.18 | 4,378,246 | -0.30(-1.32%) |
Jun 29, 2010 | 22.80 | 22.88 | 22.33 | 22.47 | 8,612,094 | -1.08(-4.60%) |
Jun 25, 2010 | 23.56 | 23.67 | 23.32 | 23.56 | 3,239,459 | +0.27(+1.15%) |
Jun 24, 2010 | 23.60 | 23.60 | 23.19 | 23.29 | 5,081,815 | -0.32(-1.36%) |
Jun 23, 2010 | 23.74 | 23.76 | 23.46 | 23.61 | 7,367,738 | +0.14(+0.60%) |
Jun 22, 2010 | 23.53 | 23.87 | 23.42 | 23.47 | 4,635,899 | -0.06(-0.27%) |
Jun 21, 2010 | 23.76 | 23.81 | 23.38 | 23.53 | 5,334,567 | +0.16(+0.69%) |
Jun 18, 2010 | 23.37 | 23.53 | 23.30 | 23.37 | 3,454,984 | -0.02(-0.08%) |
Jun 17, 2010 | 23.53 | 23.57 | 23.21 | 23.39 | 3,832,116 | +0.04(+0.17%) |
Jun 16, 2010 | 23.42 | 23.47 | 23.21 | 23.35 | 5,389,509 | -0.20(-0.87%) |
Jun 15, 2010 | 23.37 | 23.58 | 23.31 | 23.56 | 5,395,757 | +0.52(+2.24%) |
Jun 14, 2010 | 23.31 | 23.46 | 23.00 | 23.04 | 4,969,392 | +0.03(+0.15%) |
Jun 11, 2010 | 22.76 | 23.11 | 22.74 | 23.01 | 3,502,747 | -0.01(-0.06%) |
Jun 10, 2010 | 22.95 | 23.15 | 22.76 | 23.02 | 6,071,935 | +0.76(+3.41%) |
Jun 09, 2010 | 22.63 | 22.79 | 22.16 | 22.26 | 5,534,998 | -0.09(-0.41%) |
Jun 08, 2010 | 22.11 | 22.36 | 21.89 | 22.36 | 7,605,346 | +0.48(+2.20%) |
Jun 07, 2010 | 22.30 | 22.45 | 21.82 | 21.87 | 5,569,457 | -0.16(-0.73%) |
Jun 04, 2010 | 22.03 | 22.44 | 21.93 | 22.03 | 8,234,051 | -0.75(-3.29%) |
Jun 03, 2010 | 22.93 | 23.01 | 22.49 | 22.78 | 5,320,439 | +0.04(+0.19%) |
Jun 02, 2010 | 22.29 | 22.76 | 22.19 | 22.74 | 3,700 | +0.54(+2.45%) |