Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.51 | 23.70 | 23.14 | 23.58 | 31,757,498 | -0.41(-1.71%) |
Jul 29, 2010 | 23.95 | 24.16 | 23.68 | 23.99 | 18,926 | +0.22(+0.92%) |
Jul 28, 2010 | 23.77 | 24.23 | 23.69 | 23.77 | 5,320 | -0.30(-1.25%) |
Jul 27, 2010 | 24.07 | 24.36 | 23.95 | 24.07 | 5,585 | -0.06(-0.26%) |
Jul 26, 2010 | 23.95 | 24.16 | 23.82 | 24.14 | 14,089,952 | +0.27(+1.15%) |
Jul 23, 2010 | 24.07 | 24.07 | 23.55 | 23.86 | 22,917,794 | -0.21(-0.88%) |
Jul 22, 2010 | 24.20 | 24.31 | 23.95 | 24.07 | 35,005 | -0.01(-0.03%) |
Jul 21, 2010 | 24.28 | 24.42 | 23.94 | 24.08 | 18,723,896 | -0.32(-1.32%) |
Jul 20, 2010 | 24.40 | 24.40 | 24.09 | 24.40 | 20,475,204 | -0.10(-0.39%) |
Jul 19, 2010 | 24.59 | 24.71 | 24.42 | 24.50 | 14,785,817 | -0.08(-0.31%) |
Jul 16, 2010 | 24.57 | 25.18 | 24.55 | 24.57 | 24,226,778 | -0.27(-1.07%) |
Jul 15, 2010 | 24.81 | 25.02 | 24.57 | 24.84 | 16,064,970 | +0.07(+0.28%) |
Jul 14, 2010 | 24.78 | 24.89 | 24.52 | 24.77 | 8,671 | -0.17(-0.69%) |
Jul 13, 2010 | 24.94 | 25.11 | 24.66 | 24.94 | 41,283 | +0.25(+1.00%) |
Jul 12, 2010 | 24.77 | 24.80 | 24.53 | 24.70 | 18,437,708 | -0.14(-0.58%) |
Jul 09, 2010 | 24.84 | 24.91 | 24.44 | 24.84 | 17,525,774 | +0.30(+1.23%) |
Jul 08, 2010 | 24.55 | 24.55 | 24.18 | 24.54 | 22,748,142 | +0.29(+1.21%) |
Jul 07, 2010 | 23.79 | 24.27 | 23.55 | 24.25 | 24,680,052 | +0.53(+2.25%) |
Jul 06, 2010 | 23.46 | 23.74 | 23.30 | 23.71 | 15,776 | +0.29(+1.26%) |
Jul 02, 2010 | 23.42 | 23.61 | 23.03 | 23.42 | 24,832,390 | -0.15(-0.64%) |
Jul 01, 2010 | 23.84 | 23.88 | 23.03 | 23.57 | 37,390,404 | -0.36(-1.52%) |
Jun 30, 2010 | 23.93 | 24.18 | 23.78 | 23.93 | 34,954 | -0.33(-1.35%) |
Jun 29, 2010 | 24.26 | 24.50 | 23.95 | 24.26 | 27,674 | -0.33(-1.34%) |
Jun 25, 2010 | 24.59 | 24.74 | 24.14 | 24.59 | 49,498,384 | +0.22(+0.90%) |
Jun 24, 2010 | 24.37 | 24.43 | 24.07 | 24.37 | 38,375 | +0.13(+0.54%) |
Jun 23, 2010 | 24.09 | 24.40 | 23.90 | 24.24 | 18,997,604 | +0.20(+0.83%) |
Jun 22, 2010 | 24.08 | 24.45 | 24.00 | 24.04 | 6,659 | +0.01(+0.03%) |
Jun 21, 2010 | 24.66 | 24.74 | 23.89 | 24.03 | 22,764,448 | -0.38(-1.54%) |
Jun 18, 2010 | 24.41 | 24.64 | 24.28 | 24.41 | 28,702,706 | -0.13(-0.53%) |
Jun 17, 2010 | 24.73 | 24.81 | 24.16 | 24.54 | 9,168 | -0.10(-0.42%) |
Jun 16, 2010 | 24.64 | 24.76 | 24.43 | 24.64 | 25,331,988 | -0.01(-0.03%) |
Jun 15, 2010 | 24.65 | 24.67 | 23.97 | 24.65 | 5,307 | +0.68(+2.86%) |
Jun 14, 2010 | 23.99 | 24.12 | 23.92 | 23.96 | 19,955,860 | +0.11(+0.46%) |
Jun 11, 2010 | 23.51 | 24.02 | 23.42 | 23.86 | 26,489,516 | +0.14(+0.61%) |
Jun 10, 2010 | 23.71 | 23.80 | 23.26 | 23.71 | 49,108 | +0.64(+2.79%) |
Jun 09, 2010 | 23.17 | 23.35 | 22.91 | 23.07 | 18,773,272 | -0.07(-0.30%) |
Jun 08, 2010 | 22.86 | 23.18 | 22.65 | 23.14 | 438 | +0.34(+1.50%) |
Jun 07, 2010 | 22.71 | 22.94 | 22.65 | 22.79 | 20,633,062 | +0.10(+0.42%) |
Jun 04, 2010 | 22.70 | 23.21 | 22.58 | 22.70 | 26,602,100 | -0.77(-3.27%) |
Jun 03, 2010 | 23.56 | 23.65 | 23.26 | 23.47 | 19,157,714 | -0.05(-0.20%) |
Jun 02, 2010 | 23.51 | 23.53 | 22.94 | 23.51 | 23,664,548 | +0.57(+2.48%) |
Jun 01, 2010 | 22.88 | 23.28 | 22.79 | 22.95 | 7,692 | -0.11(-0.47%) |
May 28, 2010 | 23.05 | 23.35 | 22.92 | 23.05 | 36,521,916 | +0.05(+0.21%) |
May 27, 2010 | 22.53 | 23.04 | 22.43 | 23.01 | 44,688,116 | +0.82(+3.70%) |
May 26, 2010 | 21.88 | 22.48 | 21.79 | 22.19 | 2,333 | +0.25(+1.12%) |
May 25, 2010 | 21.42 | 21.95 | 21.28 | 21.94 | 2,191 | +0.14(+0.63%) |
May 24, 2010 | 21.81 | 22.11 | 21.63 | 21.80 | 19,432,752 | -0.12(-0.56%) |
May 21, 2010 | 21.35 | 22.00 | 21.24 | 21.93 | 37,260,976 | +0.02(+0.07%) |
May 20, 2010 | 22.06 | 22.27 | 21.73 | 21.91 | 3,938 | -0.41(-1.85%) |
May 19, 2010 | 22.04 | 22.51 | 21.95 | 22.32 | 30,943,860 | +0.18(+0.83%) |
May 18, 2010 | 22.56 | 22.58 | 22.10 | 22.14 | 1,388 | -0.29(-1.31%) |
May 17, 2010 | 22.53 | 22.62 | 22.02 | 22.43 | 22,517,806 | -0.07(-0.30%) |
May 14, 2010 | 22.50 | 22.82 | 22.36 | 22.50 | 30,840,698 | -0.29(-1.29%) |
May 13, 2010 | 23.05 | 23.10 | 22.66 | 22.79 | 21,409,502 | -0.34(-1.45%) |
May 12, 2010 | 23.25 | 23.29 | 22.88 | 23.13 | 27,890,484 | +0.20(+0.87%) |
May 11, 2010 | 23.13 | 23.29 | 22.84 | 22.93 | 7,930 | -0.51(-2.16%) |
May 10, 2010 | 23.57 | 23.61 | 23.19 | 23.44 | 34,248,844 | +0.52(+2.27%) |
May 07, 2010 | 23.21 | 23.42 | 22.55 | 22.92 | 38,629,252 | -0.60(-2.56%) |
May 06, 2010 | 23.51 | 24.35 | 21.01 | 23.52 | 1,914 | -0.41(-1.73%) |
May 05, 2010 | 24.23 | 24.39 | 23.88 | 23.93 | 31,358,944 | -0.57(-2.33%) |
May 04, 2010 | 24.36 | 24.88 | 24.36 | 24.51 | 6,400 | +0.37(+1.53%) |