Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.76 | 26.85 | 26.41 | 26.64 | 31,626,182 | -0.49(-1.80%) |
Jul 29, 2010 | 27.52 | 27.57 | 26.76 | 27.13 | 30,680,088 | +0.01(+0.05%) |
Jul 28, 2010 | 27.52 | 27.58 | 27.01 | 27.11 | 17,809,940 | -0.32(-1.17%) |
Jul 27, 2010 | 27.59 | 27.63 | 27.37 | 27.43 | 18,009,394 | -0.01(-0.05%) |
Jul 26, 2010 | 27.08 | 27.47 | 27.08 | 27.45 | 18,873,350 | +0.11(+0.41%) |
Jul 23, 2010 | 27.30 | 27.74 | 27.13 | 27.33 | 45,015,916 | -0.02(-0.08%) |
Jul 22, 2010 | 26.82 | 27.64 | 26.79 | 27.36 | 80,202,768 | +2.06(+8.16%) |
Jul 21, 2010 | 25.78 | 25.88 | 25.05 | 25.29 | 32,809,480 | -0.41(-1.61%) |
Jul 20, 2010 | 25.24 | 25.73 | 25.00 | 25.71 | 24,397,500 | -0.01(-0.05%) |
Jul 19, 2010 | 25.36 | 25.94 | 25.32 | 25.72 | 28,388,080 | +0.57(+2.25%) |
Jul 16, 2010 | 25.86 | 26.03 | 25.00 | 25.15 | 35,468,628 | -0.64(-2.49%) |
Jul 15, 2010 | 25.87 | 25.96 | 25.45 | 25.80 | 26,945,912 | -0.01(-0.05%) |
Jul 14, 2010 | 25.35 | 25.94 | 25.17 | 25.81 | 44,560,724 | +0.66(+2.64%) |
Jul 13, 2010 | 24.84 | 25.17 | 24.72 | 25.15 | 30,660,010 | +0.59(+2.42%) |
Jul 12, 2010 | 24.30 | 24.71 | 24.14 | 24.55 | 33,945,856 | +0.83(+3.51%) |
Jul 09, 2010 | 23.82 | 23.88 | 23.47 | 23.72 | 17,894,100 | -0.01(-0.06%) |
Jul 08, 2010 | 23.63 | 23.77 | 23.26 | 23.73 | 27,687,766 | +0.38(+1.65%) |
Jul 07, 2010 | 22.96 | 23.41 | 22.69 | 23.35 | 22,877,890 | +0.51(+2.24%) |
Jul 06, 2010 | 22.84 | 23.31 | 22.70 | 22.84 | 27,585,490 | +0.20(+0.87%) |
Jul 02, 2010 | 22.29 | 22.86 | 22.14 | 22.64 | 23,299,320 | +0.29(+1.28%) |
Jul 01, 2010 | 22.94 | 23.00 | 22.12 | 22.35 | 45,461,724 | -0.62(-2.68%) |
Jun 30, 2010 | 23.08 | 23.53 | 22.89 | 22.97 | 28,097,062 | -0.21(-0.91%) |
Jun 29, 2010 | 23.63 | 23.63 | 22.99 | 23.18 | 39,813,660 | -1.00(-4.14%) |
Jun 25, 2010 | 24.27 | 24.41 | 23.98 | 24.18 | 32,024,100 | -0.15(-0.63%) |
Jun 24, 2010 | 24.64 | 24.69 | 24.22 | 24.33 | 30,567,258 | -0.44(-1.78%) |
Jun 23, 2010 | 24.91 | 25.05 | 24.67 | 24.77 | 21,541,480 | -0.10(-0.42%) |
Jun 22, 2010 | 25.01 | 25.43 | 24.87 | 24.88 | 23,286,248 | -0.05(-0.20%) |
Jun 21, 2010 | 25.08 | 25.30 | 24.73 | 24.93 | 17,687,568 | -0.03(-0.14%) |
Jun 18, 2010 | 25.01 | 25.23 | 24.88 | 24.96 | 36,308,076 | -0.01(-0.06%) |
Jun 17, 2010 | 24.65 | 25.02 | 24.49 | 24.98 | 21,923,316 | +0.44(+1.80%) |
Jun 16, 2010 | 24.76 | 24.79 | 24.34 | 24.54 | 32,127,610 | -0.35(-1.41%) |
Jun 15, 2010 | 24.48 | 24.90 | 24.47 | 24.89 | 19,726,282 | +0.55(+2.27%) |
Jun 14, 2010 | 24.97 | 25.10 | 24.29 | 24.33 | 22,453,362 | -0.40(-1.61%) |
Jun 11, 2010 | 24.16 | 24.81 | 24.15 | 24.73 | 21,052,202 | +0.23(+0.94%) |
Jun 10, 2010 | 24.59 | 24.60 | 24.01 | 24.50 | 43,916,428 | +0.22(+0.89%) |
Jun 09, 2010 | 24.69 | 24.75 | 24.22 | 24.29 | 34,468,744 | -0.38(-1.56%) |
Jun 08, 2010 | 24.37 | 24.70 | 24.18 | 24.67 | 32,211,988 | +0.18(+0.74%) |
Jun 07, 2010 | 24.73 | 25.02 | 24.46 | 24.49 | 26,526,726 | -0.20(-0.83%) |
Jun 04, 2010 | 25.01 | 25.33 | 24.59 | 24.69 | 33,005,206 | -0.82(-3.20%) |
Jun 03, 2010 | 25.36 | 25.75 | 25.03 | 25.51 | 29,015,290 | +0.31(+1.25%) |
Jun 02, 2010 | 24.57 | 25.21 | 24.27 | 25.19 | 30,697,986 | +0.66(+2.71%) |
Jun 01, 2010 | 24.79 | 25.24 | 24.45 | 24.53 | 27,539,198 | -0.34(-1.38%) |
May 28, 2010 | 24.87 | 25.13 | 24.59 | 24.87 | 30,379,062 | +0.00(+0.00%) |
May 27, 2010 | 24.73 | 24.90 | 24.55 | 24.87 | 33,608,624 | +0.48(+1.95%) |
May 26, 2010 | 25.01 | 25.25 | 24.31 | 24.40 | 38,073,132 | -0.38(-1.52%) |
May 25, 2010 | 24.27 | 24.81 | 24.02 | 24.77 | 35,849,020 | -0.04(-0.17%) |
May 24, 2010 | 24.77 | 25.15 | 24.65 | 24.82 | 23,458,974 | -0.15(-0.61%) |
May 21, 2010 | 24.42 | 25.24 | 24.23 | 24.97 | 41,159,656 | +0.21(+0.84%) |
May 20, 2010 | 24.82 | 25.21 | 24.52 | 24.76 | 39,629,404 | -0.60(-2.36%) |
May 19, 2010 | 25.52 | 25.67 | 25.16 | 25.36 | 26,663,526 | -0.18(-0.71%) |
May 18, 2010 | 25.76 | 26.06 | 25.39 | 25.54 | 33,238,190 | -0.46(-1.75%) |
May 17, 2010 | 26.06 | 26.23 | 25.58 | 26.00 | 32,138,738 | +0.05(+0.17%) |
May 14, 2010 | 26.27 | 26.47 | 25.67 | 25.95 | 28,392,982 | -0.46(-1.74%) |
May 13, 2010 | 26.42 | 26.91 | 26.28 | 26.41 | 26,399,250 | -0.14(-0.52%) |
May 12, 2010 | 26.44 | 26.71 | 26.24 | 26.55 | 25,307,832 | +0.47(+1.81%) |
May 11, 2010 | 26.25 | 26.38 | 25.78 | 26.08 | 25,163,008 | +0.08(+0.29%) |
May 10, 2010 | 25.99 | 26.31 | 25.81 | 26.00 | 32,702,896 | +0.61(+2.38%) |
May 07, 2010 | 25.35 | 25.64 | 24.51 | 25.39 | 52,341,644 | -0.12(-0.46%) |
May 06, 2010 | 25.99 | 26.18 | 24.74 | 25.51 | 40,511,068 | -0.67(-2.56%) |
May 05, 2010 | 26.01 | 26.36 | 25.74 | 26.18 | 26,435,738 | +0.02(+0.09%) |
May 04, 2010 | 26.63 | 26.65 | 25.75 | 26.16 | 36,206,064 | -0.72(-2.69%) |