Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.76 | 27.92 | 27.25 | 27.63 | 38,546,316 | +0.05(+0.17%) |
Jul 29, 2010 | 27.93 | 28.01 | 27.38 | 27.59 | 20,921 | -0.33(-1.18%) |
Jul 28, 2010 | 27.92 | 28.06 | 27.55 | 27.92 | 84,365 | +0.00(+0.00%) |
Jul 27, 2010 | 27.92 | 28.29 | 27.86 | 27.92 | 109,231 | +0.25(+0.89%) |
Jul 26, 2010 | 27.30 | 27.69 | 27.10 | 27.67 | 39,655,424 | +0.34(+1.26%) |
Jul 23, 2010 | 26.87 | 27.41 | 26.74 | 27.33 | 41,164,252 | +0.33(+1.22%) |
Jul 22, 2010 | 26.73 | 27.17 | 26.57 | 27.00 | 59,088 | +0.64(+2.42%) |
Jul 21, 2010 | 27.61 | 27.61 | 26.30 | 26.36 | 59,925,264 | -0.83(-3.05%) |
Jul 20, 2010 | 27.19 | 27.20 | 26.26 | 27.19 | 63,461,652 | +0.40(+1.51%) |
Jul 19, 2010 | 26.76 | 27.00 | 26.15 | 26.78 | 51,604,832 | +0.05(+0.18%) |
Jul 16, 2010 | 26.76 | 27.68 | 26.66 | 26.74 | 85,280,912 | -0.70(-2.55%) |
Jul 15, 2010 | 27.94 | 28.02 | 26.97 | 27.44 | 119,324,144 | -0.25(-0.89%) |
Jul 14, 2010 | 27.55 | 27.70 | 27.33 | 27.68 | 329,765 | -0.09(-0.32%) |
Jul 13, 2010 | 27.77 | 27.92 | 27.26 | 27.77 | 309,982 | +0.88(+3.29%) |
Jul 12, 2010 | 26.66 | 26.99 | 26.48 | 26.89 | 36,422,156 | +0.23(+0.88%) |
Jul 09, 2010 | 26.65 | 26.68 | 25.85 | 26.65 | 44,352,116 | +0.47(+1.81%) |
Jul 08, 2010 | 26.61 | 26.63 | 25.49 | 26.18 | 51,103 | +0.01(+0.03%) |
Jul 07, 2010 | 25.14 | 26.23 | 24.98 | 26.17 | 65,012,952 | +1.25(+5.01%) |
Jul 06, 2010 | 24.92 | 25.31 | 24.60 | 24.92 | 36,163 | +0.34(+1.40%) |
Jul 02, 2010 | 24.58 | 25.17 | 24.25 | 24.58 | 53,644,052 | -0.01(-0.03%) |
Jul 01, 2010 | 24.59 | 25.17 | 24.12 | 24.59 | 82,563,600 | -0.49(-1.97%) |
Jun 30, 2010 | 25.08 | 25.69 | 25.01 | 25.08 | 41,981 | -0.34(-1.32%) |
Jun 29, 2010 | 25.39 | 25.97 | 25.27 | 25.42 | 174,443 | -1.60(-5.93%) |
Jun 25, 2010 | 27.02 | 27.13 | 26.22 | 27.02 | 103,255,960 | +0.97(+3.71%) |
Jun 24, 2010 | 26.41 | 26.51 | 25.64 | 26.05 | 84,680 | -0.59(-2.21%) |
Jun 23, 2010 | 26.23 | 26.79 | 26.05 | 26.64 | 62,900 | +0.38(+1.46%) |
Jun 22, 2010 | 26.67 | 27.12 | 26.19 | 26.26 | 46,367 | -0.37(-1.39%) |
Jun 21, 2010 | 27.10 | 27.25 | 26.49 | 26.63 | 48,979,996 | -0.21(-0.79%) |
Jun 18, 2010 | 26.84 | 26.90 | 26.29 | 26.84 | 54,400,580 | +0.51(+1.93%) |
Jun 17, 2010 | 26.45 | 26.65 | 25.98 | 26.34 | 98,407 | -0.05(-0.21%) |
Jun 16, 2010 | 26.39 | 26.64 | 26.03 | 26.39 | 171,742 | +0.18(+0.71%) |
Jun 15, 2010 | 26.21 | 26.22 | 25.53 | 26.21 | 21,159 | +0.63(+2.46%) |
Jun 14, 2010 | 26.01 | 26.22 | 25.51 | 25.58 | 70,985,160 | -0.52(-2.00%) |
Jun 11, 2010 | 25.89 | 26.15 | 25.71 | 26.10 | 45,463,132 | -0.14(-0.52%) |
Jun 10, 2010 | 26.23 | 26.29 | 25.63 | 26.23 | 163,882 | +0.80(+3.15%) |
Jun 09, 2010 | 26.14 | 26.14 | 25.36 | 25.43 | 62,132,860 | -0.45(-1.75%) |
Jun 08, 2010 | 25.25 | 25.90 | 25.04 | 25.88 | 6,130 | +0.73(+2.89%) |
Jun 07, 2010 | 25.89 | 26.12 | 25.12 | 25.16 | 64,926,564 | -0.62(-2.39%) |
Jun 04, 2010 | 25.86 | 26.51 | 25.69 | 25.77 | 77,167,576 | -1.01(-3.79%) |
Jun 03, 2010 | 27.31 | 27.36 | 26.46 | 26.79 | 45,175,188 | -0.31(-1.14%) |
Jun 02, 2010 | 27.10 | 27.14 | 26.49 | 27.10 | 57,789,808 | +0.69(+2.62%) |
Jun 01, 2010 | 26.94 | 27.38 | 26.38 | 26.40 | 21,370 | -0.71(-2.63%) |
May 28, 2010 | 27.12 | 27.64 | 26.97 | 27.12 | 60,212,072 | -0.58(-2.08%) |
May 27, 2010 | 27.12 | 27.74 | 26.99 | 27.69 | 65,455,092 | +1.12(+4.23%) |
May 26, 2010 | 26.85 | 27.06 | 26.36 | 26.57 | 41,324 | -0.11(-0.41%) |
May 25, 2010 | 25.81 | 26.73 | 25.59 | 26.68 | 386,834 | +0.22(+0.83%) |
May 24, 2010 | 27.51 | 27.58 | 26.38 | 26.46 | 71,854,400 | -0.98(-3.57%) |
May 21, 2010 | 25.36 | 27.51 | 25.36 | 27.44 | 130,764,144 | +0.90(+3.39%) |
May 20, 2010 | 26.08 | 26.89 | 25.89 | 26.54 | 171,339 | -0.44(-1.63%) |
May 19, 2010 | 26.40 | 27.17 | 26.39 | 26.98 | 94,290,872 | +0.25(+0.92%) |
May 18, 2010 | 27.83 | 27.83 | 26.41 | 26.73 | 47,117 | -0.56(-2.06%) |
May 17, 2010 | 27.36 | 27.43 | 26.56 | 27.30 | 82,389,216 | -0.03(-0.13%) |
May 14, 2010 | 27.33 | 27.47 | 26.86 | 27.33 | 88,626,976 | -0.63(-2.25%) |
May 13, 2010 | 28.39 | 28.50 | 27.94 | 27.96 | 51,525,464 | -0.62(-2.18%) |
May 12, 2010 | 28.60 | 28.63 | 27.96 | 28.58 | 69,619,480 | +0.12(+0.41%) |
May 11, 2010 | 28.84 | 29.15 | 28.32 | 28.47 | 78,399 | -0.27(-0.95%) |
May 10, 2010 | 28.73 | 29.12 | 28.38 | 28.74 | 97,155,376 | +0.82(+2.92%) |
May 07, 2010 | 28.11 | 28.67 | 27.25 | 27.93 | 106,516,448 | -0.07(-0.24%) |
May 06, 2010 | 27.99 | 29.31 | 26.92 | 27.99 | 67,369 | -1.25(-4.26%) |
May 05, 2010 | 29.06 | 29.71 | 28.62 | 29.24 | 62,821,924 | +0.14(+0.49%) |
May 04, 2010 | 29.44 | 29.71 | 28.95 | 29.10 | 69,218 | -0.73(-2.44%) |