Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.55 | 24.78 | 24.40 | 24.59 | 44,472 | -0.17(-0.68%) |
Aug 30, 2010 | 24.96 | 25.12 | 24.70 | 24.76 | 14,922,618 | -0.31(-1.24%) |
Aug 27, 2010 | 25.07 | 25.29 | 24.45 | 25.07 | 23,068,980 | +0.29(+1.17%) |
Aug 26, 2010 | 24.95 | 25.26 | 24.45 | 24.77 | 4,901 | -0.31(-1.23%) |
Aug 25, 2010 | 24.87 | 25.19 | 24.55 | 25.08 | 226,208 | +0.02(+0.07%) |
Aug 24, 2010 | 24.91 | 25.32 | 24.87 | 25.07 | 12,331 | -0.14(-0.54%) |
Aug 23, 2010 | 25.38 | 25.60 | 25.15 | 25.20 | 24,172,956 | -0.08(-0.33%) |
Aug 20, 2010 | 25.47 | 25.56 | 25.00 | 25.29 | 20,890,584 | -0.38(-1.50%) |
Aug 19, 2010 | 25.86 | 25.93 | 25.49 | 25.67 | 40,676 | -0.33(-1.28%) |
Aug 18, 2010 | 26.21 | 26.24 | 25.77 | 26.00 | 36,501 | -0.21(-0.81%) |
Aug 17, 2010 | 25.98 | 26.39 | 25.77 | 26.21 | 50,652 | +0.44(+1.71%) |
Aug 16, 2010 | 25.71 | 25.79 | 25.48 | 25.77 | 15,307,767 | -0.04(-0.16%) |
Aug 13, 2010 | 25.82 | 26.01 | 25.73 | 25.82 | 13,802,504 | -0.15(-0.60%) |
Aug 12, 2010 | 25.78 | 26.11 | 25.62 | 25.97 | 16,697,015 | -0.08(-0.29%) |
Aug 11, 2010 | 26.26 | 26.28 | 25.90 | 26.05 | 72,436 | -0.49(-1.84%) |
Aug 10, 2010 | 26.52 | 26.88 | 26.43 | 26.53 | 6,819 | -0.36(-1.33%) |
Aug 09, 2010 | 26.86 | 27.01 | 26.79 | 26.89 | 13,590,553 | +0.18(+0.67%) |
Aug 06, 2010 | 26.71 | 27.00 | 26.39 | 26.71 | 20,920,616 | -0.36(-1.33%) |
Aug 05, 2010 | 26.75 | 27.13 | 26.69 | 27.07 | 18,039,644 | +0.13(+0.49%) |
Aug 04, 2010 | 27.00 | 27.23 | 26.77 | 26.94 | 11,751 | -0.07(-0.24%) |
Aug 03, 2010 | 26.68 | 27.16 | 26.65 | 27.01 | 11,380 | +0.01(+0.05%) |
Aug 02, 2010 | 26.28 | 27.07 | 26.24 | 26.99 | 29,224,326 | +1.08(+4.18%) |
Jul 30, 2010 | 25.91 | 26.17 | 25.29 | 25.91 | 25,891,100 | +0.31(+1.21%) |
Jul 29, 2010 | 25.66 | 26.06 | 25.39 | 25.60 | 25,610 | +0.31(+1.24%) |
Jul 28, 2010 | 25.29 | 25.64 | 24.99 | 25.29 | 5,627 | +0.00(+0.00%) |
Jul 27, 2010 | 25.29 | 25.52 | 25.14 | 25.29 | 27,103 | +0.00(+0.02%) |
Jul 26, 2010 | 25.08 | 25.41 | 24.97 | 25.28 | 13,847,621 | +0.30(+1.19%) |
Jul 23, 2010 | 24.72 | 25.01 | 24.51 | 24.98 | 17,182,672 | +0.24(+0.98%) |
Jul 22, 2010 | 24.52 | 25.03 | 24.42 | 24.74 | 19,499 | +0.53(+2.21%) |
Jul 21, 2010 | 24.65 | 24.68 | 23.99 | 24.21 | 18,740,286 | -0.25(-1.03%) |
Jul 20, 2010 | 24.46 | 24.55 | 23.60 | 24.46 | 20,526,568 | +0.38(+1.58%) |
Jul 19, 2010 | 24.08 | 24.28 | 23.92 | 24.08 | 15,307,338 | -0.00(-0.02%) |
Jul 16, 2010 | 24.08 | 24.52 | 23.97 | 24.08 | 18,720,732 | -0.23(-0.95%) |
Jul 15, 2010 | 24.50 | 24.63 | 24.18 | 24.31 | 15,702,153 | -0.21(-0.86%) |
Jul 14, 2010 | 24.66 | 24.83 | 24.37 | 24.52 | 519,372 | -0.20(-0.79%) |
Jul 13, 2010 | 24.72 | 24.92 | 24.47 | 24.72 | 52,685 | +0.52(+2.15%) |
Jul 12, 2010 | 24.17 | 24.45 | 24.05 | 24.20 | 20,309,756 | -0.09(-0.38%) |
Jul 09, 2010 | 24.29 | 24.37 | 23.87 | 24.29 | 18,567,882 | +0.35(+1.45%) |
Jul 08, 2010 | 24.23 | 24.23 | 23.67 | 23.94 | 15,417 | +0.18(+0.76%) |
Jul 07, 2010 | 22.88 | 23.81 | 22.88 | 23.76 | 25,980,604 | +0.91(+3.98%) |
Jul 06, 2010 | 23.21 | 23.34 | 22.58 | 22.85 | 6,370 | +0.18(+0.78%) |
Jul 02, 2010 | 22.68 | 22.93 | 22.49 | 22.68 | 15,585,044 | +0.10(+0.43%) |
Jul 01, 2010 | 22.67 | 23.02 | 22.32 | 22.58 | 31,019,416 | -0.22(-0.98%) |
Jun 30, 2010 | 23.09 | 23.36 | 22.75 | 22.80 | 2,781 | -0.33(-1.45%) |
Jun 29, 2010 | 23.14 | 23.53 | 23.02 | 23.14 | 4,026 | -0.98(-4.06%) |
Jun 25, 2010 | 24.12 | 24.46 | 24.01 | 24.12 | 48,914,828 | -0.27(-1.12%) |
Jun 24, 2010 | 24.74 | 24.80 | 24.14 | 24.39 | 4,678 | -0.46(-1.87%) |
Jun 23, 2010 | 25.29 | 25.37 | 24.76 | 24.85 | 23,376,754 | -0.44(-1.74%) |
Jun 22, 2010 | 25.87 | 26.10 | 25.20 | 25.30 | 23,426 | -0.62(-2.40%) |
Jun 21, 2010 | 26.38 | 26.45 | 25.77 | 25.92 | 17,971,156 | -0.10(-0.37%) |
Jun 18, 2010 | 26.02 | 26.02 | 25.59 | 26.02 | 23,333,134 | +0.39(+1.50%) |
Jun 17, 2010 | 25.43 | 25.68 | 25.17 | 25.63 | 22,499,568 | +0.33(+1.30%) |
Jun 16, 2010 | 25.04 | 25.30 | 24.92 | 25.30 | 17,344,718 | +0.08(+0.31%) |
Jun 15, 2010 | 24.79 | 25.25 | 24.72 | 25.22 | 78,799 | +0.70(+2.84%) |
Jun 14, 2010 | 25.15 | 25.40 | 24.48 | 24.52 | 26,994,970 | -0.33(-1.31%) |
Jun 11, 2010 | 24.56 | 24.85 | 24.42 | 24.85 | 14,700,589 | +0.06(+0.24%) |
Jun 10, 2010 | 24.19 | 24.89 | 24.04 | 24.79 | 8,749 | +1.23(+5.22%) |
Jun 09, 2010 | 23.84 | 24.11 | 23.49 | 23.56 | 28,116,230 | -0.06(-0.24%) |
Jun 08, 2010 | 23.01 | 23.69 | 23.00 | 23.61 | 861 | +0.58(+2.52%) |
Jun 07, 2010 | 23.37 | 23.47 | 23.01 | 23.03 | 25,725,486 | -0.22(-0.94%) |
Jun 04, 2010 | 23.25 | 23.85 | 23.07 | 23.25 | 30,850,498 | -0.89(-3.69%) |
Jun 03, 2010 | 24.50 | 24.52 | 23.93 | 24.14 | 29,829,288 | -0.24(-0.97%) |
Jun 02, 2010 | 23.80 | 24.38 | 23.58 | 24.38 | 389,670 | +1.00(+4.29%) |