Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.66 | 26.08 | 25.44 | 25.70 | 64,011 | -0.17(-0.66%) |
Aug 30, 2010 | 26.18 | 26.30 | 25.87 | 25.87 | 8,862,016 | -0.34(-1.30%) |
Aug 27, 2010 | 26.21 | 26.25 | 25.49 | 26.21 | 8,708,431 | +0.23(+0.90%) |
Aug 26, 2010 | 25.98 | 26.23 | 25.79 | 25.98 | 13,639 | +0.10(+0.38%) |
Aug 25, 2010 | 25.04 | 26.11 | 24.96 | 25.88 | 13,489,362 | +0.74(+2.96%) |
Aug 24, 2010 | 25.26 | 25.44 | 24.99 | 25.13 | 1,872 | -0.37(-1.46%) |
Aug 23, 2010 | 25.61 | 26.05 | 25.48 | 25.51 | 6,270,389 | -0.09(-0.35%) |
Aug 20, 2010 | 25.71 | 25.77 | 25.42 | 25.60 | 6,582,772 | -0.15(-0.57%) |
Aug 19, 2010 | 26.21 | 26.29 | 25.72 | 25.74 | 1,872 | -0.61(-2.30%) |
Aug 18, 2010 | 26.14 | 26.69 | 26.01 | 26.35 | 7,959,434 | +0.15(+0.59%) |
Aug 17, 2010 | 26.10 | 26.38 | 25.89 | 26.19 | 6,847,759 | +0.36(+1.41%) |
Aug 16, 2010 | 25.79 | 25.90 | 25.40 | 25.83 | 6,461,366 | -0.11(-0.41%) |
Aug 13, 2010 | 25.94 | 26.06 | 25.63 | 25.94 | 8,482,690 | -0.08(-0.31%) |
Aug 12, 2010 | 25.68 | 26.11 | 25.56 | 26.02 | 11,112,524 | +0.11(+0.44%) |
Aug 11, 2010 | 26.60 | 26.84 | 25.70 | 25.90 | 21,304,486 | -1.05(-3.91%) |
Aug 10, 2010 | 26.96 | 27.22 | 26.69 | 26.96 | 9,877,518 | -0.16(-0.60%) |
Aug 09, 2010 | 27.13 | 27.36 | 27.01 | 27.12 | 7,483,298 | +0.03(+0.12%) |
Aug 06, 2010 | 27.09 | 27.17 | 26.69 | 27.09 | 9,236,958 | +0.02(+0.09%) |
Aug 05, 2010 | 26.53 | 27.12 | 26.46 | 27.06 | 9,669,507 | +0.41(+1.55%) |
Aug 04, 2010 | 26.26 | 26.91 | 26.23 | 26.65 | 123 | +0.40(+1.51%) |
Aug 03, 2010 | 25.42 | 26.38 | 25.32 | 26.25 | 2,386 | +0.79(+3.12%) |
Aug 02, 2010 | 25.01 | 25.55 | 24.96 | 25.46 | 9,189,450 | +0.80(+3.25%) |
Jul 30, 2010 | 24.66 | 24.84 | 24.24 | 24.66 | 6,042,983 | +0.01(+0.03%) |
Jul 29, 2010 | 24.69 | 25.00 | 24.32 | 24.65 | 6,842,156 | +0.09(+0.36%) |
Jul 28, 2010 | 24.56 | 25.04 | 24.41 | 24.56 | 1,121 | -0.36(-1.46%) |
Jul 27, 2010 | 24.92 | 25.68 | 24.81 | 24.92 | 1,498 | -0.56(-2.19%) |
Jul 26, 2010 | 24.97 | 25.50 | 24.97 | 25.48 | 6,766,441 | +0.45(+1.78%) |
Jul 23, 2010 | 25.10 | 25.30 | 24.89 | 25.04 | 7,097,428 | -0.06(-0.26%) |
Jul 22, 2010 | 25.17 | 25.26 | 24.82 | 25.10 | 11,365,167 | +0.24(+0.98%) |
Jul 21, 2010 | 24.98 | 25.21 | 24.76 | 24.86 | 10,972,196 | -0.11(-0.42%) |
Jul 20, 2010 | 24.96 | 25.50 | 24.49 | 24.96 | 16,664,856 | +0.01(+0.03%) |
Jul 19, 2010 | 24.68 | 25.07 | 24.53 | 24.96 | 10,590,641 | +0.39(+1.58%) |
Jul 16, 2010 | 24.57 | 25.20 | 24.41 | 24.57 | 11,622,914 | -0.44(-1.75%) |
Jul 15, 2010 | 24.55 | 25.04 | 24.39 | 25.00 | 11,379,047 | +0.45(+1.85%) |
Jul 14, 2010 | 24.29 | 24.61 | 24.11 | 24.55 | 5,818,200 | +0.15(+0.60%) |
Jul 13, 2010 | 24.49 | 24.51 | 24.13 | 24.40 | 8,527,715 | +0.08(+0.33%) |
Jul 12, 2010 | 24.22 | 24.35 | 23.98 | 24.32 | 10,993,682 | +0.06(+0.23%) |
Jul 09, 2010 | 24.27 | 24.40 | 23.90 | 24.27 | 8,609,290 | +0.23(+0.98%) |
Jul 08, 2010 | 23.74 | 24.20 | 23.68 | 24.03 | 1,167 | +0.39(+1.64%) |
Jul 07, 2010 | 23.47 | 23.68 | 23.32 | 23.64 | 11,088,387 | +0.25(+1.07%) |
Jul 06, 2010 | 23.07 | 23.53 | 22.91 | 23.39 | 4,478 | +0.48(+2.08%) |
Jul 02, 2010 | 22.91 | 23.04 | 22.50 | 22.91 | 11,501,368 | +0.36(+1.62%) |
Jul 01, 2010 | 22.92 | 22.92 | 21.97 | 22.55 | 19,267,048 | -0.45(-1.94%) |
Jun 30, 2010 | 23.09 | 23.29 | 22.92 | 23.00 | 705 | -0.19(-0.80%) |
Jun 29, 2010 | 23.38 | 23.51 | 23.04 | 23.18 | 17,772,862 | -1.01(-4.18%) |
Jun 25, 2010 | 24.19 | 24.38 | 23.95 | 24.19 | 17,556,796 | +0.10(+0.40%) |
Jun 24, 2010 | 24.36 | 24.41 | 23.99 | 24.10 | 11,056,371 | -0.36(-1.49%) |
Jun 23, 2010 | 24.91 | 25.04 | 24.39 | 24.46 | 10,322,534 | -0.35(-1.40%) |
Jun 22, 2010 | 25.19 | 25.38 | 24.76 | 24.81 | 8,123,968 | -0.41(-1.64%) |
Jun 21, 2010 | 25.60 | 25.75 | 25.14 | 25.22 | 8,781,354 | -0.15(-0.57%) |
Jun 18, 2010 | 25.37 | 25.60 | 25.26 | 25.37 | 12,651,382 | -0.14(-0.54%) |
Jun 17, 2010 | 25.54 | 25.54 | 25.24 | 25.51 | 11,572,915 | +0.09(+0.35%) |
Jun 16, 2010 | 24.97 | 25.61 | 24.97 | 25.42 | 12,537,608 | +0.16(+0.64%) |
Jun 15, 2010 | 25.02 | 25.27 | 24.91 | 25.26 | 11,817,908 | +0.49(+1.96%) |
Jun 14, 2010 | 24.87 | 25.05 | 24.74 | 24.77 | 10,361,742 | -0.06(-0.26%) |
Jun 11, 2010 | 24.70 | 24.96 | 24.40 | 24.83 | 11,204,730 | -0.02(-0.10%) |
Jun 10, 2010 | 25.04 | 25.20 | 24.47 | 24.86 | 14,531,638 | +0.14(+0.56%) |
Jun 09, 2010 | 25.01 | 25.23 | 24.66 | 24.72 | 12,506,101 | -0.29(-1.17%) |
Jun 08, 2010 | 24.64 | 25.19 | 24.50 | 25.01 | 22,767,838 | +0.35(+1.41%) |
Jun 07, 2010 | 24.67 | 25.16 | 23.74 | 24.66 | 20,806,460 | +0.10(+0.40%) |
Jun 04, 2010 | 24.57 | 25.60 | 24.20 | 24.57 | 20,595,154 | -0.10(-0.39%) |
Jun 03, 2010 | 24.23 | 24.69 | 24.02 | 24.66 | 9,959,986 | +0.55(+2.27%) |
Jun 02, 2010 | 23.48 | 24.14 | 23.28 | 24.12 | 50,425 | +0.75(+3.21%) |