Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.42 | 27.53 | 26.74 | 27.42 | 6,622,756 | +0.25(+0.93%) |
Jul 29, 2010 | 27.74 | 27.81 | 26.81 | 27.16 | 7,471,240 | -0.37(-1.36%) |
Jul 28, 2010 | 27.54 | 27.96 | 27.48 | 27.54 | 426 | -0.34(-1.24%) |
Jul 27, 2010 | 27.88 | 28.55 | 27.79 | 27.88 | 568 | -0.52(-1.82%) |
Jul 26, 2010 | 27.96 | 28.53 | 27.79 | 28.40 | 7,762,093 | +0.49(+1.77%) |
Jul 23, 2010 | 27.49 | 27.92 | 27.31 | 27.91 | 5,597,798 | +0.34(+1.23%) |
Jul 22, 2010 | 27.06 | 27.71 | 27.06 | 27.57 | 5,934,306 | +0.79(+2.96%) |
Jul 21, 2010 | 27.32 | 27.32 | 26.66 | 26.77 | 8,216,214 | -0.43(-1.56%) |
Jul 20, 2010 | 27.20 | 27.26 | 26.04 | 27.20 | 11,196,897 | +0.66(+2.47%) |
Jul 19, 2010 | 26.74 | 27.00 | 26.29 | 26.54 | 9,208,028 | -0.14(-0.54%) |
Jul 16, 2010 | 26.69 | 27.39 | 26.62 | 26.69 | 5,601,119 | -0.61(-2.23%) |
Jul 15, 2010 | 27.06 | 27.52 | 26.93 | 27.30 | 7,383,296 | +0.16(+0.59%) |
Jul 14, 2010 | 27.52 | 27.54 | 26.97 | 27.14 | 6,486,741 | -0.39(-1.42%) |
Jul 13, 2010 | 27.45 | 27.69 | 27.22 | 27.53 | 8,220,079 | +0.39(+1.44%) |
Jul 12, 2010 | 27.48 | 27.52 | 26.85 | 27.14 | 7,845,061 | -0.47(-1.71%) |
Jul 09, 2010 | 27.61 | 27.71 | 27.31 | 27.61 | 7,540,646 | +0.03(+0.10%) |
Jul 08, 2010 | 27.67 | 27.68 | 26.55 | 27.58 | 19,744,128 | -0.32(-1.15%) |
Jul 07, 2010 | 27.34 | 27.91 | 27.24 | 27.90 | 5,854,660 | +0.56(+2.04%) |
Jul 06, 2010 | 28.07 | 28.26 | 27.06 | 27.34 | 3,090 | -0.41(-1.49%) |
Jul 02, 2010 | 27.76 | 28.38 | 27.71 | 27.76 | 5,966,627 | -0.22(-0.78%) |
Jul 01, 2010 | 27.20 | 28.06 | 27.18 | 27.98 | 9,566,812 | +0.67(+2.44%) |
Jun 30, 2010 | 27.44 | 27.87 | 27.22 | 27.31 | 967 | -0.06(-0.23%) |
Jun 29, 2010 | 27.37 | 28.13 | 27.23 | 27.37 | 347 | -1.10(-3.86%) |
Jun 25, 2010 | 28.47 | 28.87 | 28.41 | 28.47 | 8,014,732 | -0.13(-0.44%) |
Jun 24, 2010 | 29.09 | 29.18 | 28.50 | 28.60 | 7,074,292 | -0.80(-2.74%) |
Jun 23, 2010 | 29.09 | 29.60 | 28.83 | 29.40 | 4,852,076 | +0.28(+0.95%) |
Jun 22, 2010 | 29.76 | 30.16 | 29.07 | 29.12 | 7,125,683 | -0.75(-2.52%) |
Jun 21, 2010 | 30.49 | 30.63 | 29.71 | 29.88 | 7,359,186 | -0.42(-1.39%) |
Jun 18, 2010 | 30.30 | 30.61 | 30.19 | 30.30 | 5,851,138 | -0.04(-0.13%) |
Jun 17, 2010 | 30.65 | 30.65 | 29.94 | 30.34 | 6,207,050 | -0.27(-0.88%) |
Jun 16, 2010 | 30.67 | 30.86 | 30.42 | 30.61 | 9,431,176 | -0.24(-0.78%) |
Jun 15, 2010 | 30.07 | 30.86 | 29.67 | 30.85 | 10,436 | +0.79(+2.62%) |
Jun 14, 2010 | 29.92 | 30.34 | 29.76 | 30.06 | 7,866,307 | +0.36(+1.22%) |
Jun 11, 2010 | 29.10 | 29.79 | 29.02 | 29.70 | 7,115,913 | +0.21(+0.72%) |
Jun 10, 2010 | 29.34 | 29.60 | 29.08 | 29.49 | 7,300,862 | +0.63(+2.19%) |
Jun 09, 2010 | 28.67 | 29.28 | 28.62 | 28.85 | 7,981,474 | +0.39(+1.37%) |
Jun 08, 2010 | 28.16 | 28.61 | 27.90 | 28.46 | 7,552,725 | +0.29(+1.04%) |
Jun 07, 2010 | 28.89 | 29.12 | 28.11 | 28.17 | 6,122,797 | -0.62(-2.16%) |
Jun 04, 2010 | 28.79 | 29.58 | 28.68 | 28.79 | 8,698,622 | -1.75(-5.72%) |
Jun 03, 2010 | 30.27 | 30.59 | 29.66 | 30.54 | 10,039,901 | +0.86(+2.91%) |
Jun 02, 2010 | 29.24 | 29.68 | 29.10 | 29.68 | 20,566 | +0.49(+1.69%) |
Jun 01, 2010 | 29.03 | 29.69 | 28.88 | 29.18 | 173 | +0.01(+0.02%) |
May 28, 2010 | 29.18 | 29.71 | 28.96 | 29.18 | 8,105,538 | +0.13(+0.46%) |
May 27, 2010 | 28.79 | 29.07 | 28.30 | 29.04 | 11,449,841 | +0.64(+2.25%) |
May 26, 2010 | 29.34 | 29.34 | 28.30 | 28.41 | 9,290,709 | -0.79(-2.70%) |
May 25, 2010 | 28.69 | 29.26 | 28.42 | 29.19 | 26,265 | -0.11(-0.37%) |
May 24, 2010 | 29.68 | 29.92 | 29.28 | 29.30 | 6,215,378 | -0.46(-1.55%) |
May 21, 2010 | 28.91 | 30.02 | 28.91 | 29.76 | 10,791,196 | +0.43(+1.47%) |
May 20, 2010 | 29.56 | 29.97 | 29.26 | 29.33 | 347 | -0.87(-2.87%) |
May 19, 2010 | 30.14 | 30.67 | 29.84 | 30.20 | 6,927,464 | -0.08(-0.27%) |
May 18, 2010 | 31.08 | 31.32 | 30.18 | 30.28 | 173 | -0.56(-1.81%) |
May 17, 2010 | 30.73 | 31.04 | 30.31 | 30.84 | 7,238,431 | +0.11(+0.36%) |
May 14, 2010 | 30.73 | 31.33 | 30.45 | 30.73 | 8,708,646 | -0.21(-0.67%) |
May 13, 2010 | 32.56 | 32.56 | 30.82 | 30.94 | 22,778,570 | -1.92(-5.84%) |
May 12, 2010 | 32.75 | 32.94 | 32.33 | 32.86 | 6,366,435 | +0.25(+0.76%) |
May 11, 2010 | 32.86 | 32.97 | 32.58 | 32.61 | 6,641,816 | +0.10(+0.30%) |
May 10, 2010 | 31.92 | 32.51 | 31.86 | 32.51 | 8,416,693 | +1.65(+5.35%) |
May 07, 2010 | 31.22 | 32.82 | 30.28 | 30.86 | 11,350,328 | -0.57(-1.83%) |
May 06, 2010 | 31.44 | 32.68 | 30.49 | 31.44 | 521 | -0.64(-2.00%) |
May 05, 2010 | 32.38 | 32.95 | 32.06 | 32.08 | 6,466,535 | +0.08(+0.24%) |
May 04, 2010 | 32.56 | 32.57 | 31.89 | 32.00 | 347 | -0.75(-2.30%) |