Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 26.65 | 26.74 | 26.30 | 26.53 | 31,755,792 | -0.49(-1.81%) |
Jul 29, 2010 | 27.41 | 27.46 | 26.65 | 27.01 | 30,805,820 | +0.01(+0.05%) |
Jul 28, 2010 | 27.41 | 27.46 | 26.90 | 27.00 | 17,882,928 | -0.32(-1.17%) |
Jul 27, 2010 | 27.48 | 27.52 | 27.26 | 27.32 | 18,083,200 | -0.01(-0.05%) |
Jul 26, 2010 | 26.97 | 27.36 | 26.97 | 27.33 | 18,950,696 | +0.11(+0.41%) |
Jul 23, 2010 | 27.19 | 27.63 | 27.01 | 27.22 | 45,200,400 | -0.02(-0.08%) |
Jul 22, 2010 | 26.71 | 27.53 | 26.68 | 27.24 | 80,531,448 | +2.05(+8.16%) |
Jul 21, 2010 | 25.68 | 25.77 | 24.95 | 25.19 | 32,943,940 | -0.41(-1.61%) |
Jul 20, 2010 | 25.13 | 25.62 | 24.90 | 25.60 | 24,497,486 | -0.01(-0.05%) |
Jul 19, 2010 | 25.26 | 25.83 | 25.22 | 25.61 | 28,504,420 | +0.56(+2.25%) |
Jul 16, 2010 | 25.75 | 25.93 | 24.90 | 25.05 | 35,613,984 | -0.64(-2.49%) |
Jul 15, 2010 | 25.77 | 25.86 | 25.34 | 25.69 | 27,056,340 | -0.01(-0.05%) |
Jul 14, 2010 | 25.25 | 25.84 | 25.06 | 25.70 | 44,743,340 | +0.66(+2.64%) |
Jul 13, 2010 | 24.74 | 25.06 | 24.62 | 25.04 | 30,785,660 | +0.59(+2.42%) |
Jul 12, 2010 | 24.20 | 24.61 | 24.04 | 24.45 | 34,084,972 | +0.83(+3.51%) |
Jul 09, 2010 | 23.72 | 23.78 | 23.38 | 23.62 | 17,967,434 | -0.01(-0.06%) |
Jul 08, 2010 | 23.54 | 23.68 | 23.16 | 23.64 | 27,801,236 | +0.38(+1.65%) |
Jul 07, 2010 | 22.86 | 23.32 | 22.60 | 23.25 | 22,971,648 | +0.51(+2.24%) |
Jul 06, 2010 | 22.75 | 23.21 | 22.60 | 22.74 | 27,698,540 | +0.20(+0.87%) |
Jul 02, 2010 | 22.20 | 22.77 | 22.05 | 22.55 | 23,394,806 | +0.29(+1.28%) |
Jul 01, 2010 | 22.84 | 22.90 | 22.03 | 22.26 | 45,648,036 | -0.61(-2.68%) |
Jun 30, 2010 | 22.99 | 23.44 | 22.80 | 22.88 | 28,212,208 | -0.21(-0.91%) |
Jun 29, 2010 | 23.53 | 23.54 | 22.90 | 23.09 | 39,976,824 | -1.00(-4.14%) |
Jun 25, 2010 | 24.17 | 24.31 | 23.88 | 24.08 | 32,155,342 | -0.15(-0.63%) |
Jun 24, 2010 | 24.53 | 24.59 | 24.12 | 24.23 | 30,692,528 | -0.44(-1.78%) |
Jun 23, 2010 | 24.81 | 24.95 | 24.57 | 24.67 | 21,629,760 | -0.10(-0.42%) |
Jun 22, 2010 | 24.91 | 25.33 | 24.76 | 24.78 | 23,381,678 | -0.05(-0.20%) |
Jun 21, 2010 | 24.97 | 25.20 | 24.63 | 24.83 | 17,760,054 | -0.03(-0.14%) |
Jun 18, 2010 | 24.90 | 25.13 | 24.78 | 24.86 | 36,456,876 | -0.01(-0.06%) |
Jun 17, 2010 | 24.55 | 24.92 | 24.39 | 24.88 | 22,013,162 | +0.44(+1.80%) |
Jun 16, 2010 | 24.66 | 24.69 | 24.24 | 24.44 | 32,259,274 | -0.35(-1.41%) |
Jun 15, 2010 | 24.38 | 24.80 | 24.37 | 24.79 | 19,807,124 | +0.55(+2.27%) |
Jun 14, 2010 | 24.87 | 24.99 | 24.19 | 24.23 | 22,545,380 | -0.40(-1.61%) |
Jun 11, 2010 | 24.06 | 24.71 | 24.05 | 24.63 | 21,138,478 | +0.23(+0.94%) |
Jun 10, 2010 | 24.49 | 24.50 | 23.91 | 24.40 | 44,096,408 | +0.22(+0.89%) |
Jun 09, 2010 | 24.59 | 24.65 | 24.12 | 24.19 | 34,610,004 | -0.38(-1.56%) |
Jun 08, 2010 | 24.27 | 24.60 | 24.08 | 24.57 | 32,344,000 | +0.18(+0.74%) |
Jun 07, 2010 | 24.62 | 24.92 | 24.36 | 24.39 | 26,635,436 | -0.20(-0.83%) |
Jun 04, 2010 | 24.90 | 25.23 | 24.49 | 24.59 | 33,140,468 | -0.81(-3.20%) |
Jun 03, 2010 | 25.25 | 25.64 | 24.92 | 25.41 | 29,134,200 | +0.31(+1.25%) |
Jun 02, 2010 | 24.47 | 25.11 | 24.17 | 25.09 | 30,823,794 | +0.66(+2.71%) |
Jun 01, 2010 | 24.69 | 25.13 | 24.35 | 24.43 | 27,652,058 | -0.34(-1.38%) |
May 28, 2010 | 24.77 | 25.03 | 24.49 | 24.77 | 30,503,560 | +0.00(+0.00%) |
May 27, 2010 | 24.62 | 24.80 | 24.45 | 24.77 | 33,746,360 | +0.47(+1.95%) |
May 26, 2010 | 24.90 | 25.15 | 24.21 | 24.30 | 38,229,164 | -0.38(-1.52%) |
May 25, 2010 | 24.17 | 24.71 | 23.92 | 24.67 | 35,995,936 | -0.04(-0.17%) |
May 24, 2010 | 24.67 | 25.05 | 24.55 | 24.72 | 23,555,112 | -0.15(-0.61%) |
May 21, 2010 | 24.32 | 25.14 | 24.13 | 24.87 | 41,328,336 | +0.21(+0.84%) |
May 20, 2010 | 24.72 | 25.11 | 24.42 | 24.66 | 39,791,812 | -0.60(-2.36%) |
May 19, 2010 | 25.42 | 25.56 | 25.06 | 25.26 | 26,772,798 | -0.18(-0.71%) |
May 18, 2010 | 25.65 | 25.96 | 25.29 | 25.44 | 33,374,406 | -0.45(-1.75%) |
May 17, 2010 | 25.96 | 26.12 | 25.48 | 25.89 | 32,270,448 | +0.05(+0.17%) |
May 14, 2010 | 26.16 | 26.36 | 25.57 | 25.84 | 28,509,342 | -0.46(-1.74%) |
May 13, 2010 | 26.31 | 26.80 | 26.17 | 26.30 | 26,507,438 | -0.14(-0.52%) |
May 12, 2010 | 26.33 | 26.60 | 26.13 | 26.44 | 25,411,548 | +0.47(+1.81%) |
May 11, 2010 | 26.14 | 26.27 | 25.67 | 25.97 | 25,266,130 | +0.08(+0.29%) |
May 10, 2010 | 25.88 | 26.20 | 25.71 | 25.89 | 32,836,918 | +0.60(+2.38%) |
May 07, 2010 | 25.25 | 25.54 | 24.41 | 25.29 | 52,556,148 | -0.12(-0.46%) |
May 06, 2010 | 25.89 | 26.07 | 24.64 | 25.41 | 40,677,088 | -0.67(-2.56%) |
May 05, 2010 | 25.91 | 26.25 | 25.64 | 26.08 | 26,544,076 | +0.02(+0.09%) |
May 04, 2010 | 26.52 | 26.54 | 25.64 | 26.05 | 36,354,440 | -0.72(-2.69%) |