Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.41 | 22.52 | 21.99 | 22.41 | 11,367,682 | +0.07(+0.32%) |
Jul 29, 2010 | 22.83 | 22.99 | 22.18 | 22.34 | 10,620,232 | -0.38(-1.68%) |
Jul 28, 2010 | 22.72 | 23.14 | 22.60 | 22.72 | 425 | -0.20(-0.87%) |
Jul 27, 2010 | 22.92 | 23.95 | 22.86 | 22.92 | 2,888 | -0.94(-3.93%) |
Jul 26, 2010 | 23.19 | 23.87 | 23.03 | 23.86 | 8,904,287 | +0.72(+3.10%) |
Jul 23, 2010 | 22.66 | 23.16 | 22.38 | 23.14 | 9,011,208 | +0.56(+2.46%) |
Jul 22, 2010 | 22.15 | 22.72 | 22.13 | 22.59 | 463 | +0.70(+3.22%) |
Jul 21, 2010 | 22.46 | 22.46 | 21.86 | 21.88 | 10,817,980 | -0.46(-2.05%) |
Jul 20, 2010 | 22.34 | 22.46 | 21.86 | 22.34 | 9,339,718 | +0.12(+0.52%) |
Jul 19, 2010 | 22.21 | 22.39 | 22.00 | 22.22 | 7,137,864 | +0.03(+0.12%) |
Jul 16, 2010 | 22.20 | 22.88 | 21.93 | 22.20 | 13,244,192 | -0.56(-2.44%) |
Jul 15, 2010 | 22.53 | 22.97 | 22.33 | 22.75 | 8,061,292 | +0.16(+0.69%) |
Jul 14, 2010 | 22.79 | 22.81 | 22.41 | 22.60 | 10,654,241 | -0.30(-1.33%) |
Jul 13, 2010 | 22.38 | 23.01 | 22.33 | 22.90 | 1,701 | +0.83(+3.78%) |
Jul 12, 2010 | 22.11 | 22.32 | 21.82 | 22.07 | 8,080,172 | -0.16(-0.70%) |
Jul 09, 2010 | 22.22 | 22.23 | 21.73 | 22.22 | 9,660,675 | -0.02(-0.09%) |
Jul 08, 2010 | 22.54 | 22.57 | 21.88 | 22.24 | 10,113,938 | -0.02(-0.09%) |
Jul 07, 2010 | 21.40 | 22.28 | 21.36 | 22.26 | 230,118 | +0.84(+3.92%) |
Jul 06, 2010 | 22.13 | 22.30 | 21.22 | 21.42 | 3,368 | -0.47(-2.16%) |
Jul 02, 2010 | 21.89 | 22.20 | 21.86 | 21.89 | 9,126,528 | -0.12(-0.56%) |
Jul 01, 2010 | 21.78 | 22.30 | 21.60 | 22.02 | 12,895,510 | +0.21(+0.98%) |
Jun 30, 2010 | 22.00 | 22.25 | 21.75 | 21.80 | 2,191 | -0.19(-0.88%) |
Jun 29, 2010 | 22.51 | 22.52 | 21.87 | 22.00 | 776 | -0.64(-2.84%) |
Jun 25, 2010 | 22.64 | 23.13 | 22.54 | 22.64 | 20,509,202 | -0.37(-1.62%) |
Jun 24, 2010 | 23.62 | 23.62 | 22.91 | 23.01 | 13,489,901 | -0.57(-2.43%) |
Jun 23, 2010 | 23.65 | 23.76 | 23.13 | 23.59 | 9,443,038 | +0.01(+0.05%) |
Jun 22, 2010 | 23.84 | 24.17 | 23.52 | 23.57 | 931 | -0.30(-1.27%) |
Jun 21, 2010 | 24.57 | 24.61 | 23.76 | 23.88 | 12,016,303 | -0.48(-1.98%) |
Jun 18, 2010 | 24.36 | 24.58 | 24.28 | 24.36 | 11,409,266 | +0.01(+0.03%) |
Jun 17, 2010 | 24.61 | 24.73 | 24.12 | 24.35 | 13,043,824 | -0.23(-0.94%) |
Jun 16, 2010 | 24.65 | 24.79 | 24.48 | 24.59 | 14,913,950 | -0.26(-1.04%) |
Jun 15, 2010 | 25.10 | 25.25 | 24.43 | 24.84 | 15,263 | -1.59(-6.02%) |
Jun 14, 2010 | 27.00 | 27.46 | 26.40 | 26.43 | 12,972,288 | -0.10(-0.36%) |
Jun 11, 2010 | 25.51 | 26.61 | 25.51 | 26.53 | 9,708,253 | +0.62(+2.39%) |
Jun 10, 2010 | 25.59 | 25.97 | 25.51 | 25.91 | 7,863,443 | +0.80(+3.18%) |
Jun 09, 2010 | 25.09 | 25.65 | 25.00 | 25.11 | 9,933,171 | +0.19(+0.75%) |
Jun 08, 2010 | 24.41 | 24.99 | 24.08 | 24.93 | 13,121,907 | +0.52(+2.11%) |
Jun 07, 2010 | 25.14 | 25.62 | 24.35 | 24.41 | 13,260,994 | -0.63(-2.50%) |
Jun 04, 2010 | 25.04 | 25.49 | 24.88 | 25.04 | 12,856,874 | -0.89(-3.45%) |
Jun 03, 2010 | 26.05 | 26.26 | 25.47 | 25.93 | 9,922,283 | +0.05(+0.17%) |
Jun 02, 2010 | 26.38 | 26.38 | 24.86 | 25.89 | 2,467 | -0.33(-1.28%) |
Jun 01, 2010 | 26.89 | 27.17 | 26.20 | 26.22 | 10,084,448 | -0.99(-3.62%) |
May 28, 2010 | 27.21 | 27.43 | 26.85 | 27.21 | 9,881,491 | +0.01(+0.02%) |
May 27, 2010 | 26.80 | 27.23 | 26.36 | 27.20 | 12,445,050 | +1.08(+4.14%) |
May 26, 2010 | 26.78 | 26.99 | 26.09 | 26.12 | 155 | -0.28(-1.05%) |
May 25, 2010 | 25.87 | 26.44 | 25.55 | 26.40 | 34,940 | -0.12(-0.44%) |
May 24, 2010 | 26.87 | 27.02 | 26.50 | 26.51 | 7,576,301 | -0.41(-1.51%) |
May 21, 2010 | 25.76 | 27.16 | 25.68 | 26.92 | 9,865,892 | +0.68(+2.58%) |
May 20, 2010 | 26.05 | 26.98 | 25.84 | 26.24 | 155 | -0.86(-3.16%) |
May 19, 2010 | 27.17 | 27.64 | 26.76 | 27.10 | 8,210,640 | -0.32(-1.17%) |
May 18, 2010 | 28.27 | 28.45 | 27.33 | 27.42 | 1,708 | -0.43(-1.53%) |
May 17, 2010 | 27.94 | 28.07 | 27.17 | 27.84 | 9,401,532 | +0.11(+0.39%) |
May 14, 2010 | 27.73 | 27.88 | 27.38 | 27.73 | 9,666,298 | -0.43(-1.51%) |
May 13, 2010 | 28.98 | 29.22 | 28.10 | 28.16 | 7,585,610 | -0.89(-3.06%) |
May 12, 2010 | 28.77 | 29.11 | 28.47 | 29.05 | 7,447,266 | +0.44(+1.53%) |
May 11, 2010 | 28.86 | 29.09 | 28.55 | 28.61 | 14,282,489 | +0.57(+2.02%) |
May 10, 2010 | 27.76 | 28.10 | 27.66 | 28.04 | 10,596,822 | +1.62(+6.14%) |
May 07, 2010 | 26.63 | 27.27 | 25.50 | 26.42 | 21,941,974 | -0.23(-0.85%) |
May 06, 2010 | 26.70 | 27.87 | 25.11 | 26.65 | 3,571 | -1.46(-5.20%) |
May 05, 2010 | 27.97 | 28.42 | 27.56 | 28.11 | 19,596,846 | -0.58(-2.02%) |
May 04, 2010 | 29.43 | 29.43 | 28.28 | 28.69 | 155 | -1.00(-3.38%) |