Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.80 | 27.98 | 27.11 | 27.80 | 7,508,757 | +0.12(+0.43%) |
Jul 29, 2010 | 28.03 | 28.23 | 27.54 | 27.68 | 8,494,217 | -0.13(-0.48%) |
Jul 28, 2010 | 27.82 | 27.90 | 27.36 | 27.82 | 1,084 | +0.03(+0.11%) |
Jul 27, 2010 | 27.79 | 28.30 | 27.69 | 27.79 | 1,718 | -0.31(-1.10%) |
Jul 26, 2010 | 27.76 | 28.48 | 27.52 | 28.10 | 11,590,770 | +0.58(+2.11%) |
Jul 23, 2010 | 27.06 | 27.68 | 27.01 | 27.52 | 11,801,069 | +0.56(+2.07%) |
Jul 22, 2010 | 26.62 | 27.50 | 26.27 | 26.96 | 805 | +1.22(+4.75%) |
Jul 21, 2010 | 26.32 | 26.32 | 25.43 | 25.74 | 10,799,083 | -0.19(-0.73%) |
Jul 20, 2010 | 25.93 | 25.95 | 24.89 | 25.93 | 13,653,509 | +0.47(+1.84%) |
Jul 19, 2010 | 25.76 | 25.79 | 25.13 | 25.46 | 11,716,485 | -0.16(-0.64%) |
Jul 16, 2010 | 25.62 | 26.78 | 25.49 | 25.62 | 16,956,750 | -1.15(-4.30%) |
Jul 15, 2010 | 27.05 | 27.09 | 26.56 | 26.77 | 9,320,349 | -0.26(-0.95%) |
Jul 14, 2010 | 26.83 | 27.19 | 26.59 | 27.03 | 6,935,600 | +0.06(+0.21%) |
Jul 13, 2010 | 27.42 | 27.59 | 26.69 | 26.97 | 268 | -0.09(-0.34%) |
Jul 12, 2010 | 26.54 | 27.15 | 26.45 | 27.07 | 10,394,405 | +0.36(+1.37%) |
Jul 09, 2010 | 26.70 | 26.85 | 26.39 | 26.70 | 8,638,776 | +0.31(+1.16%) |
Jul 08, 2010 | 26.34 | 26.69 | 26.10 | 26.40 | 268 | +0.24(+0.93%) |
Jul 07, 2010 | 25.21 | 26.18 | 25.00 | 26.15 | 14,503,250 | +1.05(+4.17%) |
Jul 06, 2010 | 26.05 | 26.05 | 24.91 | 25.11 | 4,084 | -0.35(-1.37%) |
Jul 02, 2010 | 25.46 | 26.26 | 25.31 | 25.46 | 13,102,959 | -0.40(-1.55%) |
Jul 01, 2010 | 25.86 | 26.21 | 25.26 | 25.86 | 16,697,162 | -0.02(-0.09%) |
Jun 30, 2010 | 26.12 | 26.48 | 25.82 | 25.88 | 1,737 | -0.23(-0.88%) |
Jun 29, 2010 | 26.72 | 26.72 | 25.87 | 26.11 | 13,740,086 | -0.96(-3.56%) |
Jun 25, 2010 | 27.08 | 27.22 | 26.70 | 27.08 | 16,603,054 | +0.26(+0.96%) |
Jun 24, 2010 | 27.42 | 27.42 | 26.71 | 26.82 | 11,112,140 | -0.72(-2.61%) |
Jun 23, 2010 | 27.58 | 27.65 | 26.96 | 27.54 | 12,122,312 | +0.05(+0.18%) |
Jun 22, 2010 | 28.58 | 28.62 | 27.42 | 27.49 | 11,087,111 | -1.12(-3.90%) |
Jun 21, 2010 | 28.77 | 29.17 | 28.43 | 28.61 | 10,207,696 | +0.17(+0.60%) |
Jun 18, 2010 | 28.44 | 28.49 | 28.23 | 28.44 | 10,921,926 | +0.06(+0.20%) |
Jun 17, 2010 | 28.24 | 28.44 | 27.70 | 28.38 | 12,048,204 | +0.41(+1.46%) |
Jun 16, 2010 | 27.78 | 28.48 | 27.78 | 27.97 | 13,758,976 | -0.01(-0.04%) |
Jun 15, 2010 | 27.39 | 28.01 | 27.28 | 27.98 | 8,247,735 | +0.90(+3.31%) |
Jun 14, 2010 | 27.67 | 27.74 | 27.03 | 27.09 | 8,998,779 | -0.30(-1.10%) |
Jun 11, 2010 | 26.84 | 27.44 | 26.67 | 27.39 | 7,351,165 | +0.32(+1.18%) |
Jun 10, 2010 | 26.27 | 27.11 | 26.27 | 27.07 | 268 | +1.23(+4.77%) |
Jun 09, 2010 | 26.04 | 26.79 | 25.73 | 25.83 | 12,511,510 | +0.02(+0.07%) |
Jun 08, 2010 | 25.45 | 25.86 | 25.31 | 25.82 | 13,651,067 | +0.46(+1.81%) |
Jun 07, 2010 | 26.04 | 26.04 | 25.31 | 25.36 | 10,220,359 | -0.46(-1.77%) |
Jun 04, 2010 | 25.82 | 26.75 | 25.69 | 25.82 | 16,246,400 | -1.45(-5.31%) |
Jun 03, 2010 | 27.17 | 27.61 | 27.00 | 27.26 | 10,623,162 | +0.24(+0.88%) |
Jun 02, 2010 | 26.19 | 27.06 | 26.19 | 27.03 | 68,621 | +0.85(+3.23%) |
Jun 01, 2010 | 26.27 | 26.96 | 26.17 | 26.18 | 22,621,116 | -0.42(-1.57%) |
May 28, 2010 | 26.60 | 26.86 | 26.27 | 26.60 | 10,884,541 | -0.04(-0.17%) |
May 27, 2010 | 26.14 | 26.64 | 26.14 | 26.64 | 13,630,558 | +0.53(+2.04%) |
May 26, 2010 | 25.77 | 26.56 | 25.57 | 26.11 | 268 | +0.70(+2.75%) |
May 25, 2010 | 24.89 | 25.42 | 24.89 | 25.41 | 16,348,044 | -0.28(-1.10%) |
May 24, 2010 | 25.72 | 26.18 | 25.60 | 25.69 | 10,472,014 | -0.16(-0.60%) |
May 21, 2010 | 24.45 | 26.06 | 24.45 | 25.85 | 18,325,008 | +0.67(+2.66%) |
May 20, 2010 | 25.24 | 25.75 | 25.11 | 25.18 | 16,645,625 | -1.35(-5.09%) |
May 19, 2010 | 26.88 | 27.26 | 26.02 | 26.53 | 15,121,226 | -0.50(-1.86%) |
May 18, 2010 | 27.54 | 27.79 | 26.86 | 27.03 | 10,114 | -0.50(-1.83%) |
May 17, 2010 | 27.63 | 27.81 | 26.81 | 27.53 | 10,642,212 | +0.04(+0.16%) |
May 14, 2010 | 27.49 | 27.87 | 27.25 | 27.49 | 9,123,903 | -0.61(-2.18%) |
May 13, 2010 | 28.41 | 28.46 | 28.02 | 28.10 | 6,202,645 | -0.33(-1.16%) |
May 12, 2010 | 27.91 | 28.54 | 27.78 | 28.43 | 8,859,442 | +0.72(+2.58%) |
May 11, 2010 | 27.88 | 28.06 | 27.63 | 27.71 | 269 | -0.06(-0.20%) |
May 10, 2010 | 27.50 | 27.80 | 27.24 | 27.77 | 16,051,923 | +1.43(+5.45%) |
May 07, 2010 | 26.66 | 27.03 | 25.86 | 26.34 | 17,068,878 | -0.41(-1.52%) |
May 06, 2010 | 26.74 | 27.61 | 25.05 | 26.74 | 269 | -0.59(-2.17%) |
May 05, 2010 | 27.56 | 28.01 | 27.33 | 27.34 | 8,964,708 | -0.48(-1.72%) |
May 04, 2010 | 28.33 | 28.33 | 27.54 | 27.81 | 3,618 | -0.84(-2.94%) |