Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 23.52 | 23.71 | 23.15 | 23.59 | 31,742,466 | -0.41(-1.71%) |
Jul 29, 2010 | 23.96 | 24.17 | 23.69 | 24.00 | 18,917 | +0.22(+0.92%) |
Jul 28, 2010 | 23.78 | 24.24 | 23.70 | 23.78 | 5,318 | -0.30(-1.25%) |
Jul 27, 2010 | 24.09 | 24.37 | 23.96 | 24.09 | 5,582 | -0.06(-0.26%) |
Jul 26, 2010 | 23.96 | 24.17 | 23.83 | 24.15 | 14,083,283 | +0.27(+1.15%) |
Jul 23, 2010 | 24.08 | 24.08 | 23.56 | 23.87 | 22,906,946 | -0.21(-0.88%) |
Jul 22, 2010 | 24.21 | 24.32 | 23.96 | 24.09 | 34,988 | -0.01(-0.03%) |
Jul 21, 2010 | 24.29 | 24.44 | 23.95 | 24.09 | 18,715,032 | -0.32(-1.32%) |
Jul 20, 2010 | 24.41 | 24.41 | 24.10 | 24.41 | 20,465,512 | -0.10(-0.39%) |
Jul 19, 2010 | 24.61 | 24.72 | 24.44 | 24.51 | 14,778,818 | -0.08(-0.31%) |
Jul 16, 2010 | 24.59 | 25.20 | 24.57 | 24.59 | 24,215,312 | -0.27(-1.07%) |
Jul 15, 2010 | 24.82 | 25.03 | 24.58 | 24.85 | 16,057,366 | +0.07(+0.28%) |
Jul 14, 2010 | 24.79 | 24.90 | 24.53 | 24.78 | 8,667 | -0.17(-0.69%) |
Jul 13, 2010 | 24.96 | 25.13 | 24.67 | 24.96 | 41,263 | +0.25(+1.00%) |
Jul 12, 2010 | 24.78 | 24.81 | 24.54 | 24.71 | 18,428,980 | -0.14(-0.58%) |
Jul 09, 2010 | 24.85 | 24.92 | 24.46 | 24.85 | 17,517,478 | +0.30(+1.23%) |
Jul 08, 2010 | 24.56 | 24.56 | 24.19 | 24.55 | 22,737,374 | +0.29(+1.21%) |
Jul 07, 2010 | 23.81 | 24.28 | 23.57 | 24.26 | 24,668,370 | +0.53(+2.25%) |
Jul 06, 2010 | 23.47 | 23.75 | 23.31 | 23.72 | 15,768 | +0.29(+1.26%) |
Jul 02, 2010 | 23.43 | 23.62 | 23.04 | 23.43 | 24,820,636 | -0.15(-0.64%) |
Jul 01, 2010 | 23.85 | 23.89 | 23.04 | 23.58 | 37,372,708 | -0.36(-1.52%) |
Jun 30, 2010 | 23.94 | 24.20 | 23.79 | 23.94 | 34,937 | -0.33(-1.35%) |
Jun 29, 2010 | 24.27 | 24.51 | 23.96 | 24.27 | 27,660 | -0.33(-1.34%) |
Jun 25, 2010 | 24.60 | 24.75 | 24.15 | 24.60 | 49,474,956 | +0.22(+0.90%) |
Jun 24, 2010 | 24.38 | 24.44 | 24.08 | 24.38 | 38,356 | +0.13(+0.54%) |
Jun 23, 2010 | 24.10 | 24.41 | 23.91 | 24.25 | 18,988,610 | +0.20(+0.83%) |
Jun 22, 2010 | 24.09 | 24.46 | 24.01 | 24.05 | 6,655 | +0.01(+0.03%) |
Jun 21, 2010 | 24.67 | 24.75 | 23.90 | 24.04 | 22,753,674 | -0.38(-1.54%) |
Jun 18, 2010 | 24.42 | 24.65 | 24.29 | 24.42 | 28,689,120 | -0.13(-0.53%) |
Jun 17, 2010 | 24.74 | 24.82 | 24.17 | 24.55 | 9,163 | -0.10(-0.42%) |
Jun 16, 2010 | 24.65 | 24.77 | 24.44 | 24.65 | 25,319,998 | -0.01(-0.03%) |
Jun 15, 2010 | 24.66 | 24.68 | 23.98 | 24.66 | 5,304 | +0.68(+2.86%) |
Jun 14, 2010 | 24.00 | 24.13 | 23.93 | 23.98 | 19,946,414 | +0.11(+0.46%) |
Jun 11, 2010 | 23.52 | 24.03 | 23.44 | 23.87 | 26,476,978 | +0.14(+0.61%) |
Jun 10, 2010 | 23.72 | 23.81 | 23.27 | 23.72 | 49,085 | +0.64(+2.79%) |
Jun 09, 2010 | 23.18 | 23.36 | 22.93 | 23.08 | 18,764,386 | -0.07(-0.30%) |
Jun 08, 2010 | 22.87 | 23.19 | 22.66 | 23.15 | 438 | +0.34(+1.50%) |
Jun 07, 2010 | 22.72 | 22.95 | 22.66 | 22.81 | 20,623,296 | +0.10(+0.42%) |
Jun 04, 2010 | 22.71 | 23.22 | 22.59 | 22.71 | 26,589,508 | -0.77(-3.27%) |
Jun 03, 2010 | 23.57 | 23.66 | 23.27 | 23.48 | 19,148,646 | -0.05(-0.20%) |
Jun 02, 2010 | 23.52 | 23.54 | 22.95 | 23.52 | 23,653,346 | +0.57(+2.48%) |
Jun 01, 2010 | 22.89 | 23.29 | 22.81 | 22.96 | 7,688 | -0.11(-0.47%) |
May 28, 2010 | 23.07 | 23.36 | 22.94 | 23.07 | 36,504,628 | +0.05(+0.21%) |
May 27, 2010 | 22.54 | 23.05 | 22.44 | 23.02 | 44,666,964 | +0.82(+3.70%) |
May 26, 2010 | 21.90 | 22.49 | 21.80 | 22.20 | 2,332 | +0.25(+1.12%) |
May 25, 2010 | 21.43 | 21.96 | 21.29 | 21.95 | 2,190 | +0.14(+0.63%) |
May 24, 2010 | 21.82 | 22.12 | 21.64 | 21.81 | 19,423,554 | -0.12(-0.56%) |
May 21, 2010 | 21.36 | 22.01 | 21.25 | 21.94 | 37,243,340 | +0.02(+0.07%) |
May 20, 2010 | 22.07 | 22.29 | 21.74 | 21.92 | 3,936 | -0.41(-1.85%) |
May 19, 2010 | 22.05 | 22.52 | 21.96 | 22.33 | 30,929,212 | +0.18(+0.83%) |
May 18, 2010 | 22.57 | 22.59 | 22.11 | 22.15 | 1,387 | -0.29(-1.31%) |
May 17, 2010 | 22.54 | 22.63 | 22.03 | 22.44 | 22,507,146 | -0.07(-0.30%) |
May 14, 2010 | 22.51 | 22.83 | 22.37 | 22.51 | 30,826,100 | -0.29(-1.29%) |
May 13, 2010 | 23.06 | 23.11 | 22.67 | 22.81 | 21,399,368 | -0.34(-1.45%) |
May 12, 2010 | 23.26 | 23.31 | 22.89 | 23.14 | 27,877,282 | +0.20(+0.87%) |
May 11, 2010 | 23.14 | 23.30 | 22.85 | 22.94 | 7,926 | -0.51(-2.16%) |
May 10, 2010 | 23.59 | 23.62 | 23.20 | 23.45 | 34,232,632 | +0.52(+2.27%) |
May 07, 2010 | 23.22 | 23.43 | 22.56 | 22.93 | 38,610,968 | -0.60(-2.56%) |
May 06, 2010 | 23.52 | 24.36 | 21.02 | 23.53 | 1,913 | -0.41(-1.73%) |
May 05, 2010 | 24.24 | 24.40 | 23.89 | 23.94 | 31,344,100 | -0.57(-2.33%) |
May 04, 2010 | 24.37 | 24.89 | 24.37 | 24.52 | 6,397 | +0.37(+1.53%) |