Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.69 | 24.87 | 24.24 | 24.72 | 35,762 | +0.24(+0.99%) |
Aug 30, 2010 | 24.71 | 24.87 | 24.39 | 24.48 | 3,614,901 | -0.30(-1.20%) |
Aug 27, 2010 | 24.78 | 24.79 | 23.86 | 24.78 | 4,258,360 | +0.49(+2.02%) |
Aug 26, 2010 | 24.60 | 24.84 | 24.26 | 24.29 | 4,389,475 | -0.22(-0.88%) |
Aug 25, 2010 | 23.97 | 24.61 | 23.85 | 24.50 | 4,507,097 | +0.42(+1.73%) |
Aug 24, 2010 | 23.88 | 24.33 | 23.69 | 24.09 | 698 | -0.17(-0.69%) |
Aug 23, 2010 | 24.32 | 24.52 | 24.24 | 24.25 | 2,784,570 | +0.04(+0.16%) |
Aug 20, 2010 | 23.90 | 24.30 | 23.83 | 24.22 | 3,131,362 | +0.10(+0.43%) |
Aug 19, 2010 | 24.74 | 24.77 | 23.92 | 24.11 | 11,799 | -0.70(-2.81%) |
Aug 18, 2010 | 24.78 | 24.90 | 24.57 | 24.81 | 3,556 | +0.03(+0.11%) |
Aug 17, 2010 | 24.49 | 24.93 | 24.27 | 24.78 | 12,716 | +0.55(+2.27%) |
Aug 16, 2010 | 24.07 | 24.48 | 23.97 | 24.23 | 2,765,331 | +0.00(+0.00%) |
Aug 13, 2010 | 24.23 | 24.40 | 24.09 | 24.23 | 3,076,091 | +0.11(+0.47%) |
Aug 12, 2010 | 24.00 | 24.34 | 23.88 | 24.12 | 4,554,525 | -0.41(-1.67%) |
Aug 11, 2010 | 24.47 | 24.95 | 24.38 | 24.53 | 5,930,513 | -0.89(-3.50%) |
Aug 10, 2010 | 25.15 | 25.66 | 25.04 | 25.42 | 184,623 | +0.05(+0.19%) |
Aug 09, 2010 | 24.99 | 25.40 | 24.81 | 25.37 | 4,841,477 | +0.62(+2.49%) |
Aug 06, 2010 | 24.76 | 24.86 | 24.26 | 24.76 | 3,594,694 | -0.03(-0.13%) |
Aug 05, 2010 | 25.08 | 25.25 | 24.77 | 24.79 | 5,446,337 | -0.49(-1.94%) |
Aug 04, 2010 | 25.37 | 25.48 | 25.13 | 25.28 | 12,474 | -0.06(-0.26%) |
Aug 03, 2010 | 25.44 | 25.52 | 25.08 | 25.34 | 10,079 | -0.21(-0.82%) |
Aug 02, 2010 | 25.23 | 25.68 | 25.00 | 25.55 | 6,874,887 | +0.80(+3.23%) |
Jul 30, 2010 | 24.76 | 24.87 | 24.04 | 24.76 | 4,855,749 | +0.35(+1.42%) |
Jul 29, 2010 | 25.35 | 25.65 | 24.07 | 24.41 | 7,445,948 | -0.73(-2.90%) |
Jul 28, 2010 | 25.14 | 25.39 | 24.80 | 25.14 | 11,264 | +0.06(+0.26%) |
Jul 27, 2010 | 25.07 | 25.46 | 24.65 | 25.07 | 19,303 | -0.15(-0.60%) |
Jul 26, 2010 | 24.38 | 25.25 | 24.31 | 25.22 | 4,668,824 | +0.85(+3.48%) |
Jul 23, 2010 | 24.13 | 24.43 | 23.64 | 24.38 | 6,078,176 | +0.12(+0.51%) |
Jul 22, 2010 | 23.49 | 24.43 | 23.49 | 24.25 | 18,769 | +1.12(+4.83%) |
Jul 21, 2010 | 24.12 | 24.12 | 23.06 | 23.14 | 6,816,958 | -0.69(-2.88%) |
Jul 20, 2010 | 23.82 | 23.87 | 22.94 | 23.82 | 7,368,014 | +0.26(+1.10%) |
Jul 19, 2010 | 23.06 | 23.68 | 22.83 | 23.56 | 5,052,922 | +0.51(+2.23%) |
Jul 16, 2010 | 23.05 | 24.12 | 22.89 | 23.05 | 7,080,097 | -1.14(-4.71%) |
Jul 15, 2010 | 24.17 | 24.26 | 23.50 | 24.19 | 4,150,523 | +0.06(+0.25%) |
Jul 14, 2010 | 24.10 | 24.35 | 23.70 | 24.13 | 622 | -0.29(-1.19%) |
Jul 13, 2010 | 24.26 | 24.54 | 24.17 | 24.42 | 5,625,313 | +0.50(+2.08%) |
Jul 12, 2010 | 23.83 | 24.03 | 23.56 | 23.92 | 4,136,178 | +0.14(+0.59%) |
Jul 09, 2010 | 23.78 | 23.82 | 23.32 | 23.78 | 4,384,189 | +0.40(+1.71%) |
Jul 08, 2010 | 23.26 | 23.66 | 22.88 | 23.38 | 10,142 | +0.42(+1.83%) |
Jul 07, 2010 | 21.83 | 22.99 | 21.74 | 22.96 | 92,797 | +1.25(+5.74%) |
Jul 06, 2010 | 21.72 | 22.63 | 21.43 | 21.72 | 4,715 | -0.24(-1.11%) |
Jul 02, 2010 | 21.96 | 22.45 | 21.59 | 21.96 | 9,354,519 | -0.38(-1.72%) |
Jul 01, 2010 | 22.34 | 22.73 | 21.88 | 22.34 | 7,972,912 | -0.14(-0.62%) |
Jun 30, 2010 | 22.77 | 23.19 | 22.46 | 22.48 | 4,278 | -0.27(-1.19%) |
Jun 29, 2010 | 22.75 | 23.44 | 22.62 | 22.75 | 226,212 | -1.31(-5.43%) |
Jun 25, 2010 | 24.06 | 24.22 | 23.26 | 24.06 | 6,483,128 | +0.87(+3.75%) |
Jun 24, 2010 | 23.74 | 23.82 | 23.14 | 23.19 | 5,905,155 | -0.75(-3.13%) |
Jun 23, 2010 | 23.67 | 24.23 | 23.26 | 23.94 | 5,500,407 | +0.26(+1.12%) |
Jun 22, 2010 | 24.70 | 24.72 | 23.65 | 23.68 | 6,547,492 | -0.92(-3.75%) |
Jun 21, 2010 | 25.10 | 25.33 | 24.49 | 24.60 | 4,043,484 | -0.11(-0.44%) |
Jun 18, 2010 | 24.71 | 25.20 | 24.66 | 24.71 | 6,761,199 | -0.31(-1.23%) |
Jun 17, 2010 | 24.83 | 25.23 | 24.80 | 25.01 | 6,111,033 | +0.26(+1.05%) |
Jun 16, 2010 | 24.65 | 24.95 | 24.60 | 24.76 | 4,690,662 | -0.13(-0.53%) |
Jun 15, 2010 | 24.40 | 24.91 | 24.18 | 24.89 | 5,482,131 | +0.65(+2.68%) |
Jun 14, 2010 | 24.10 | 24.37 | 23.97 | 24.24 | 7,247,950 | +0.36(+1.50%) |
Jun 11, 2010 | 23.37 | 23.91 | 23.25 | 23.88 | 4,004,909 | +0.19(+0.79%) |
Jun 10, 2010 | 22.76 | 23.72 | 22.67 | 23.69 | 22,746 | +1.28(+5.72%) |
Jun 09, 2010 | 22.65 | 23.25 | 22.29 | 22.41 | 8,086,703 | -0.01(-0.02%) |
Jun 08, 2010 | 22.00 | 22.50 | 21.33 | 22.42 | 7,889,114 | +0.51(+2.35%) |
Jun 07, 2010 | 22.27 | 22.53 | 21.85 | 21.90 | 7,956,747 | -0.20(-0.90%) |
Jun 04, 2010 | 22.10 | 23.49 | 21.98 | 22.10 | 9,962,360 | -1.65(-6.95%) |
Jun 03, 2010 | 23.87 | 24.14 | 23.55 | 23.75 | 6,217,044 | -0.11(-0.45%) |
Jun 02, 2010 | 23.99 | 24.00 | 23.42 | 23.86 | 9,792,568 | +0.10(+0.41%) |