Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.94 | 25.33 | 24.77 | 24.99 | 67,680 | -0.03(-0.14%) |
Aug 30, 2010 | 25.16 | 25.50 | 24.94 | 25.03 | 4,001,234 | -0.31(-1.24%) |
Aug 27, 2010 | 25.34 | 25.35 | 24.74 | 25.34 | 4,468,238 | +0.31(+1.25%) |
Aug 26, 2010 | 25.04 | 25.26 | 24.71 | 25.03 | 20,030 | +0.07(+0.30%) |
Aug 25, 2010 | 24.76 | 25.05 | 24.29 | 24.95 | 6,036,538 | +0.00(+0.00%) |
Aug 24, 2010 | 25.42 | 25.48 | 24.90 | 24.95 | 38,309 | -0.73(-2.86%) |
Aug 23, 2010 | 26.20 | 26.24 | 25.68 | 25.69 | 4,185,713 | -0.41(-1.59%) |
Aug 20, 2010 | 26.05 | 26.14 | 25.85 | 26.10 | 3,728,489 | -0.12(-0.44%) |
Aug 19, 2010 | 26.71 | 26.99 | 26.09 | 26.22 | 47,782 | -0.54(-2.03%) |
Aug 18, 2010 | 26.71 | 26.97 | 26.50 | 26.76 | 6,954 | +0.01(+0.05%) |
Aug 17, 2010 | 26.31 | 26.99 | 26.31 | 26.75 | 18,594 | +0.61(+2.34%) |
Aug 16, 2010 | 25.86 | 26.24 | 25.73 | 26.14 | 2,765,225 | +0.22(+0.87%) |
Aug 13, 2010 | 25.91 | 26.16 | 25.86 | 25.91 | 2,932,692 | -0.32(-1.22%) |
Aug 12, 2010 | 25.84 | 26.37 | 25.73 | 26.23 | 4,213,732 | +0.14(+0.52%) |
Aug 11, 2010 | 26.57 | 26.67 | 26.09 | 26.09 | 4,345 | -0.68(-2.54%) |
Aug 10, 2010 | 26.77 | 27.21 | 26.53 | 26.77 | 1,644 | -0.45(-1.65%) |
Aug 09, 2010 | 27.26 | 27.31 | 26.99 | 27.22 | 2,279,973 | +0.02(+0.07%) |
Aug 06, 2010 | 27.20 | 27.45 | 26.82 | 27.20 | 4,526,059 | +0.01(+0.03%) |
Aug 05, 2010 | 27.27 | 27.28 | 26.91 | 27.20 | 3,551,215 | -0.22(-0.79%) |
Aug 04, 2010 | 27.26 | 27.44 | 27.02 | 27.41 | 12,695 | +0.30(+1.10%) |
Aug 03, 2010 | 27.31 | 27.54 | 26.97 | 27.11 | 27,414 | -0.28(-1.02%) |
Aug 02, 2010 | 27.02 | 27.48 | 26.91 | 27.39 | 3,397,998 | +0.77(+2.89%) |
Jul 30, 2010 | 26.60 | 26.73 | 26.28 | 26.62 | 3,834,643 | -0.01(-0.05%) |
Jul 29, 2010 | 27.08 | 27.24 | 26.41 | 26.64 | 8,908 | -0.27(-0.99%) |
Jul 28, 2010 | 26.90 | 27.21 | 26.80 | 26.90 | 368 | -0.17(-0.63%) |
Jul 27, 2010 | 27.07 | 27.61 | 26.62 | 27.07 | 47,982 | -0.21(-0.77%) |
Jul 26, 2010 | 27.05 | 27.33 | 26.88 | 27.28 | 4,745,249 | +0.18(+0.68%) |
Jul 23, 2010 | 27.21 | 27.21 | 26.43 | 27.10 | 8,617,576 | +0.12(+0.43%) |
Jul 22, 2010 | 27.20 | 27.66 | 26.73 | 26.99 | 18,653 | +0.38(+1.43%) |
Jul 21, 2010 | 27.30 | 27.48 | 26.39 | 26.60 | 6,718,765 | -0.48(-1.78%) |
Jul 20, 2010 | 27.09 | 27.15 | 25.82 | 27.09 | 5,950,126 | +0.93(+3.56%) |
Jul 19, 2010 | 26.09 | 26.33 | 25.91 | 26.16 | 3,789,505 | +0.24(+0.95%) |
Jul 16, 2010 | 25.91 | 26.51 | 25.86 | 25.91 | 5,692,111 | -0.52(-1.98%) |
Jul 15, 2010 | 26.89 | 26.89 | 26.26 | 26.43 | 4,858,594 | -0.37(-1.37%) |
Jul 14, 2010 | 26.82 | 26.97 | 26.28 | 26.80 | 33,778 | +0.13(+0.48%) |
Jul 13, 2010 | 26.69 | 26.84 | 26.47 | 26.67 | 11,098 | +0.37(+1.40%) |
Jul 12, 2010 | 26.90 | 26.90 | 26.13 | 26.31 | 5,340,492 | -0.64(-2.37%) |
Jul 09, 2010 | 26.94 | 27.16 | 26.54 | 26.94 | 3,959,336 | +0.34(+1.28%) |
Jul 08, 2010 | 26.83 | 26.84 | 26.14 | 26.60 | 16,141 | +0.03(+0.10%) |
Jul 07, 2010 | 25.36 | 26.58 | 25.26 | 26.58 | 7,896,573 | +1.16(+4.55%) |
Jul 06, 2010 | 25.78 | 26.07 | 25.14 | 25.42 | 80,296 | +0.03(+0.13%) |
Jul 02, 2010 | 25.39 | 25.90 | 25.38 | 25.39 | 5,511,288 | -0.30(-1.17%) |
Jul 01, 2010 | 25.69 | 26.47 | 25.41 | 25.69 | 147 | -0.35(-1.36%) |
Jun 30, 2010 | 26.14 | 26.68 | 25.97 | 26.04 | 4,020 | -0.14(-0.52%) |
Jun 29, 2010 | 26.87 | 26.94 | 26.04 | 26.18 | 100,852 | -1.58(-5.69%) |
Jun 25, 2010 | 27.75 | 27.86 | 27.00 | 27.75 | 8,509,104 | +0.42(+1.53%) |
Jun 24, 2010 | 27.88 | 28.04 | 27.28 | 27.34 | 7,375,848 | -0.80(-2.83%) |
Jun 23, 2010 | 27.70 | 28.29 | 27.54 | 28.13 | 6,814,105 | +0.43(+1.56%) |
Jun 22, 2010 | 28.15 | 28.36 | 27.64 | 27.70 | 18,896 | -0.86(-3.00%) |
Jun 21, 2010 | 28.52 | 28.95 | 27.97 | 28.56 | 8,388,372 | +0.58(+2.07%) |
Jun 18, 2010 | 27.98 | 28.31 | 27.80 | 27.98 | 7,707,392 | -0.13(-0.48%) |
Jun 17, 2010 | 28.50 | 28.50 | 27.65 | 28.11 | 148 | -0.32(-1.14%) |
Jun 16, 2010 | 28.44 | 28.57 | 28.26 | 28.44 | 6,069,137 | -0.32(-1.13%) |
Jun 15, 2010 | 28.55 | 28.81 | 27.84 | 28.76 | 3,409 | +0.15(+0.52%) |
Jun 14, 2010 | 29.02 | 29.18 | 28.55 | 28.61 | 5,587,323 | -0.13(-0.47%) |
Jun 11, 2010 | 28.32 | 28.85 | 28.32 | 28.75 | 5,243,278 | +0.13(+0.47%) |
Jun 10, 2010 | 28.25 | 28.65 | 28.11 | 28.61 | 5,068 | +0.90(+3.26%) |
Jun 09, 2010 | 27.84 | 28.28 | 27.56 | 27.71 | 9,530,097 | +0.09(+0.34%) |
Jun 08, 2010 | 27.09 | 27.68 | 26.86 | 27.61 | 24,730 | +0.56(+2.07%) |
Jun 07, 2010 | 27.69 | 27.79 | 27.05 | 27.05 | 6,712,115 | -0.55(-1.98%) |
Jun 04, 2010 | 27.60 | 28.38 | 27.42 | 27.60 | 8,346,183 | -1.09(-3.78%) |
Jun 03, 2010 | 29.07 | 29.13 | 28.20 | 28.68 | 5,838,659 | -0.15(-0.51%) |
Jun 02, 2010 | 28.06 | 28.88 | 28.04 | 28.83 | 22,258 | +0.90(+3.21%) |