Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.43 | 22.53 | 22.00 | 22.43 | 11,358,429 | +0.07(+0.32%) |
Jul 29, 2010 | 22.85 | 23.01 | 22.20 | 22.36 | 10,611,587 | -0.38(-1.68%) |
Jul 28, 2010 | 22.74 | 23.16 | 22.62 | 22.74 | 424 | -0.20(-0.87%) |
Jul 27, 2010 | 22.94 | 23.97 | 22.88 | 22.94 | 2,886 | -0.94(-3.93%) |
Jul 26, 2010 | 23.21 | 23.89 | 23.05 | 23.88 | 8,897,039 | +0.72(+3.10%) |
Jul 23, 2010 | 22.68 | 23.18 | 22.40 | 23.16 | 9,003,873 | +0.56(+2.46%) |
Jul 22, 2010 | 22.17 | 22.73 | 22.15 | 22.61 | 463 | +0.71(+3.22%) |
Jul 21, 2010 | 22.48 | 22.48 | 21.88 | 21.90 | 10,809,175 | -0.46(-2.05%) |
Jul 20, 2010 | 22.36 | 22.48 | 21.87 | 22.36 | 9,332,115 | +0.12(+0.52%) |
Jul 19, 2010 | 22.23 | 22.41 | 22.02 | 22.24 | 7,132,054 | +0.03(+0.12%) |
Jul 16, 2010 | 22.22 | 22.90 | 21.95 | 22.22 | 13,233,411 | -0.56(-2.44%) |
Jul 15, 2010 | 22.55 | 22.99 | 22.35 | 22.77 | 8,054,730 | +0.16(+0.69%) |
Jul 14, 2010 | 22.81 | 22.83 | 22.43 | 22.62 | 10,645,568 | -0.30(-1.33%) |
Jul 13, 2010 | 22.40 | 23.03 | 22.35 | 22.92 | 1,699 | +0.83(+3.78%) |
Jul 12, 2010 | 22.13 | 22.33 | 21.84 | 22.09 | 8,073,594 | -0.16(-0.70%) |
Jul 09, 2010 | 22.24 | 22.25 | 21.75 | 22.24 | 9,652,811 | -0.02(-0.09%) |
Jul 08, 2010 | 22.56 | 22.59 | 21.89 | 22.26 | 10,105,706 | -0.02(-0.09%) |
Jul 07, 2010 | 21.42 | 22.29 | 21.38 | 22.28 | 229,931 | +0.84(+3.92%) |
Jul 06, 2010 | 22.15 | 22.32 | 21.23 | 21.44 | 3,365 | -0.47(-2.16%) |
Jul 02, 2010 | 21.91 | 22.22 | 21.87 | 21.91 | 9,119,098 | -0.12(-0.56%) |
Jul 01, 2010 | 21.80 | 22.32 | 21.61 | 22.04 | 12,885,013 | +0.21(+0.98%) |
Jun 30, 2010 | 22.02 | 22.27 | 21.76 | 21.82 | 2,189 | -0.19(-0.88%) |
Jun 29, 2010 | 22.52 | 22.54 | 21.89 | 22.02 | 775 | -0.64(-2.84%) |
Jun 25, 2010 | 22.66 | 23.15 | 22.56 | 22.66 | 20,492,512 | -0.37(-1.62%) |
Jun 24, 2010 | 23.64 | 23.64 | 22.93 | 23.03 | 13,478,923 | -0.57(-2.43%) |
Jun 23, 2010 | 23.67 | 23.78 | 23.15 | 23.61 | 9,435,353 | +0.01(+0.05%) |
Jun 22, 2010 | 23.86 | 24.19 | 23.54 | 23.59 | 930 | -0.30(-1.27%) |
Jun 21, 2010 | 24.59 | 24.63 | 23.77 | 23.90 | 12,006,525 | -0.48(-1.98%) |
Jun 18, 2010 | 24.38 | 24.60 | 24.30 | 24.38 | 11,399,981 | +0.01(+0.03%) |
Jun 17, 2010 | 24.63 | 24.75 | 24.14 | 24.37 | 13,033,210 | -0.23(-0.94%) |
Jun 16, 2010 | 24.67 | 24.81 | 24.50 | 24.61 | 14,901,813 | -0.26(-1.04%) |
Jun 15, 2010 | 25.12 | 25.27 | 24.44 | 24.86 | 15,251 | -1.59(-6.02%) |
Jun 14, 2010 | 27.02 | 27.49 | 26.42 | 26.46 | 12,961,731 | -0.10(-0.36%) |
Jun 11, 2010 | 25.53 | 26.64 | 25.53 | 26.55 | 9,700,352 | +0.62(+2.39%) |
Jun 10, 2010 | 25.61 | 25.99 | 25.53 | 25.93 | 7,857,044 | +0.80(+3.18%) |
Jun 09, 2010 | 25.11 | 25.67 | 25.02 | 25.13 | 9,925,087 | +0.19(+0.75%) |
Jun 08, 2010 | 24.43 | 25.01 | 24.10 | 24.95 | 13,111,228 | +0.52(+2.11%) |
Jun 07, 2010 | 25.16 | 25.64 | 24.37 | 24.43 | 13,250,202 | -0.63(-2.50%) |
Jun 04, 2010 | 25.06 | 25.51 | 24.90 | 25.06 | 12,846,411 | -0.89(-3.45%) |
Jun 03, 2010 | 26.07 | 26.28 | 25.50 | 25.95 | 9,914,209 | +0.05(+0.17%) |
Jun 02, 2010 | 26.40 | 26.40 | 24.88 | 25.91 | 2,465 | -0.34(-1.28%) |
Jun 01, 2010 | 26.91 | 27.19 | 26.22 | 26.24 | 10,076,242 | -0.99(-3.62%) |
May 28, 2010 | 27.23 | 27.46 | 26.87 | 27.23 | 9,873,450 | +0.01(+0.02%) |
May 27, 2010 | 26.82 | 27.25 | 26.38 | 27.22 | 12,434,922 | +1.08(+4.14%) |
May 26, 2010 | 26.80 | 27.02 | 26.11 | 26.14 | 155 | -0.28(-1.05%) |
May 25, 2010 | 25.89 | 26.46 | 25.57 | 26.42 | 34,912 | -0.12(-0.44%) |
May 24, 2010 | 26.89 | 27.04 | 26.53 | 26.53 | 7,570,135 | -0.41(-1.51%) |
May 21, 2010 | 25.78 | 27.18 | 25.70 | 26.94 | 9,857,864 | +0.68(+2.58%) |
May 20, 2010 | 26.07 | 27.00 | 25.86 | 26.26 | 155 | -0.86(-3.16%) |
May 19, 2010 | 27.20 | 27.67 | 26.78 | 27.12 | 8,203,959 | -0.32(-1.17%) |
May 18, 2010 | 28.29 | 28.47 | 27.35 | 27.44 | 1,706 | -0.43(-1.53%) |
May 17, 2010 | 27.96 | 28.09 | 27.20 | 27.87 | 9,393,881 | +0.11(+0.39%) |
May 14, 2010 | 27.76 | 27.91 | 27.40 | 27.76 | 9,658,431 | -0.43(-1.51%) |
May 13, 2010 | 29.00 | 29.24 | 28.12 | 28.18 | 7,579,437 | -0.89(-3.06%) |
May 12, 2010 | 28.80 | 29.14 | 28.49 | 29.07 | 7,441,205 | +0.44(+1.53%) |
May 11, 2010 | 28.88 | 29.11 | 28.58 | 28.63 | 14,270,866 | +0.57(+2.02%) |
May 10, 2010 | 27.78 | 28.12 | 27.68 | 28.07 | 10,588,198 | +1.62(+6.14%) |
May 07, 2010 | 26.65 | 27.29 | 25.52 | 26.44 | 21,924,118 | -0.23(-0.85%) |
May 06, 2010 | 26.73 | 27.89 | 25.13 | 26.67 | 3,568 | -1.46(-5.20%) |
May 05, 2010 | 27.99 | 28.45 | 27.58 | 28.13 | 19,580,898 | -0.58(-2.02%) |
May 04, 2010 | 29.45 | 29.45 | 28.31 | 28.71 | 155 | -1.01(-3.38%) |