Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 20.32 | 20.84 | 20.27 | 20.33 | 84,322 | -0.06(-0.32%) |
Aug 30, 2010 | 20.64 | 20.67 | 20.39 | 20.40 | 8,014,010 | +0.12(+0.61%) |
Aug 27, 2010 | 20.64 | 20.88 | 20.00 | 20.28 | 11,712,846 | -0.48(-2.31%) |
Aug 26, 2010 | 21.00 | 21.19 | 20.64 | 20.75 | 7,360,156 | -0.27(-1.26%) |
Aug 25, 2010 | 20.28 | 21.15 | 20.22 | 21.02 | 8,486,765 | +0.52(+2.53%) |
Aug 24, 2010 | 20.71 | 20.89 | 20.31 | 20.50 | 1,637 | -0.35(-1.68%) |
Aug 23, 2010 | 21.16 | 21.33 | 20.79 | 20.85 | 5,874,397 | -0.18(-0.86%) |
Aug 20, 2010 | 20.97 | 21.08 | 20.74 | 21.03 | 7,662,396 | -0.10(-0.49%) |
Aug 19, 2010 | 21.41 | 21.60 | 21.03 | 21.14 | 710 | -0.34(-1.57%) |
Aug 18, 2010 | 21.30 | 21.58 | 21.21 | 21.47 | 309 | +0.18(+0.85%) |
Aug 17, 2010 | 21.59 | 21.61 | 21.21 | 21.29 | 1,854 | -0.10(-0.45%) |
Aug 16, 2010 | 21.34 | 21.53 | 21.10 | 21.39 | 6,515,016 | -0.06(-0.27%) |
Aug 13, 2010 | 21.45 | 21.71 | 21.41 | 21.45 | 5,703,803 | -0.19(-0.87%) |
Aug 12, 2010 | 21.34 | 21.82 | 21.23 | 21.63 | 8,581,827 | +0.09(+0.42%) |
Aug 11, 2010 | 22.07 | 22.07 | 21.51 | 21.54 | 3,195 | -0.83(-3.70%) |
Aug 10, 2010 | 22.51 | 22.57 | 22.14 | 22.37 | 9,733,157 | -0.65(-2.84%) |
Aug 09, 2010 | 22.71 | 23.07 | 22.70 | 23.03 | 6,235,840 | +0.43(+1.92%) |
Aug 06, 2010 | 22.59 | 22.72 | 22.33 | 22.59 | 8,245,100 | -0.14(-0.63%) |
Aug 05, 2010 | 22.70 | 23.01 | 22.30 | 22.73 | 9,506,549 | -0.02(-0.09%) |
Aug 04, 2010 | 22.71 | 22.93 | 22.52 | 22.75 | 8,838,887 | +0.17(+0.75%) |
Aug 03, 2010 | 23.17 | 23.19 | 22.51 | 22.59 | 1,545 | -0.61(-2.62%) |
Aug 02, 2010 | 22.72 | 23.43 | 22.46 | 23.19 | 11,094,745 | +0.76(+3.40%) |
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%) |