Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 22.26 | 22.41 | 22.02 | 22.26 | 15,120,275 | -0.15(-0.68%) |
Jul 29, 2010 | 22.72 | 23.17 | 22.20 | 22.42 | 67,887 | -0.46(-2.03%) |
Jul 28, 2010 | 22.88 | 23.28 | 21.40 | 22.88 | 4,145 | +0.68(+3.07%) |
Jul 27, 2010 | 22.20 | 22.63 | 22.15 | 22.20 | 56,483 | -0.29(-1.29%) |
Jul 26, 2010 | 22.50 | 22.66 | 22.18 | 22.49 | 8,356,897 | +0.05(+0.23%) |
Jul 23, 2010 | 21.72 | 22.58 | 21.68 | 22.44 | 16,933,636 | +0.73(+3.38%) |
Jul 22, 2010 | 21.94 | 22.34 | 21.18 | 21.71 | 45,919 | -0.03(-0.13%) |
Jul 21, 2010 | 22.24 | 22.24 | 21.65 | 21.73 | 12,387,048 | -0.38(-1.74%) |
Jul 20, 2010 | 22.12 | 22.15 | 21.60 | 22.12 | 9,973,209 | +0.30(+1.39%) |
Jul 19, 2010 | 21.76 | 21.92 | 21.63 | 21.82 | 11,352,658 | +0.09(+0.40%) |
Jul 16, 2010 | 21.73 | 22.26 | 21.67 | 21.73 | 14,522,575 | -0.35(-1.57%) |
Jul 15, 2010 | 22.17 | 22.31 | 21.86 | 22.08 | 10,810,626 | -0.11(-0.49%) |
Jul 14, 2010 | 22.08 | 22.26 | 21.87 | 22.18 | 100,561 | +0.09(+0.39%) |
Jul 13, 2010 | 21.78 | 22.19 | 21.78 | 22.10 | 94,378 | +0.42(+1.94%) |
Jul 12, 2010 | 21.52 | 21.73 | 21.47 | 21.68 | 10,723,837 | +0.12(+0.57%) |
Jul 09, 2010 | 21.55 | 21.61 | 21.16 | 21.55 | 11,782,512 | +0.27(+1.26%) |
Jul 08, 2010 | 21.24 | 21.35 | 20.95 | 21.29 | 18,903 | +0.23(+1.10%) |
Jul 07, 2010 | 20.82 | 21.08 | 20.47 | 21.06 | 23,745,246 | +0.41(+1.96%) |
Jul 06, 2010 | 21.19 | 21.39 | 20.48 | 20.65 | 15,857 | -0.38(-1.82%) |
Jul 02, 2010 | 21.03 | 21.37 | 20.88 | 21.03 | 9,934,429 | -0.11(-0.51%) |
Jul 01, 2010 | 21.11 | 21.19 | 20.59 | 21.14 | 23,189,482 | -0.07(-0.31%) |
Jun 30, 2010 | 21.66 | 21.88 | 21.14 | 21.21 | 26,869 | -0.30(-1.41%) |
Jun 29, 2010 | 21.51 | 22.17 | 21.42 | 21.51 | 36,083 | -0.62(-2.81%) |
Jun 25, 2010 | 22.13 | 22.33 | 22.09 | 22.13 | 21,600,678 | -0.14(-0.62%) |
Jun 24, 2010 | 22.57 | 22.63 | 22.07 | 22.27 | 20,646 | -0.46(-2.04%) |
Jun 23, 2010 | 22.71 | 22.89 | 22.55 | 22.73 | 74,525 | +0.02(+0.10%) |
Jun 22, 2010 | 22.71 | 23.03 | 22.68 | 22.71 | 245,183 | -0.27(-1.20%) |
Jun 21, 2010 | 23.80 | 23.90 | 22.92 | 22.99 | 16,892,032 | -0.47(-2.00%) |
Jun 18, 2010 | 23.46 | 24.23 | 23.45 | 23.46 | 33,595,456 | +0.43(+1.85%) |
Jun 17, 2010 | 23.13 | 23.20 | 22.83 | 23.03 | 13,380,861 | -0.03(-0.13%) |
Jun 16, 2010 | 23.19 | 23.33 | 23.02 | 23.06 | 21,978,958 | -0.25(-1.06%) |
Jun 15, 2010 | 23.07 | 23.33 | 23.04 | 23.31 | 944,585 | +0.25(+1.10%) |
Jun 14, 2010 | 23.43 | 23.69 | 23.02 | 23.05 | 21,440,232 | -0.15(-0.65%) |
Jun 11, 2010 | 22.93 | 23.23 | 22.70 | 23.20 | 22,140,938 | +0.13(+0.56%) |
Jun 10, 2010 | 22.32 | 23.13 | 22.30 | 23.07 | 82,294 | +0.89(+4.01%) |
Jun 09, 2010 | 22.61 | 22.75 | 21.92 | 22.18 | 34,305,348 | -0.35(-1.57%) |
Jun 08, 2010 | 22.39 | 22.68 | 22.22 | 22.54 | 34,506 | +0.09(+0.39%) |
Jun 07, 2010 | 22.38 | 23.18 | 21.42 | 22.45 | 69,189,296 | -1.99(-8.14%) |
Jun 04, 2010 | 24.44 | 25.01 | 24.33 | 24.44 | 16,417,960 | -0.92(-3.62%) |
Jun 03, 2010 | 25.43 | 25.54 | 24.96 | 25.36 | 9,971,872 | -0.10(-0.40%) |
Jun 02, 2010 | 24.95 | 25.47 | 24.93 | 25.46 | 87,575 | +0.62(+2.50%) |
Jun 01, 2010 | 24.88 | 25.27 | 24.59 | 24.84 | 16,996,982 | -0.21(-0.84%) |
May 28, 2010 | 25.05 | 25.30 | 24.69 | 25.05 | 26,445,184 | +0.03(+0.12%) |
May 27, 2010 | 24.65 | 25.03 | 24.56 | 25.02 | 16,518,656 | +0.59(+2.43%) |
May 26, 2010 | 24.73 | 24.86 | 24.34 | 24.43 | 138 | -0.22(-0.88%) |
May 25, 2010 | 23.96 | 24.67 | 23.91 | 24.64 | 91,646 | +0.09(+0.35%) |
May 24, 2010 | 24.69 | 24.84 | 24.51 | 24.56 | 12,743,626 | -0.25(-1.02%) |
May 21, 2010 | 24.04 | 24.82 | 24.01 | 24.81 | 20,518,442 | +0.32(+1.30%) |
May 20, 2010 | 24.56 | 24.88 | 24.40 | 24.49 | 276 | -0.79(-3.12%) |
May 19, 2010 | 25.35 | 25.37 | 25.02 | 25.28 | 16,359,896 | -0.18(-0.71%) |
May 18, 2010 | 26.09 | 26.09 | 25.34 | 25.46 | 223,304 | -0.48(-1.87%) |
May 17, 2010 | 25.95 | 26.03 | 25.50 | 25.95 | 9,345,044 | +0.07(+0.25%) |
May 14, 2010 | 25.88 | 26.36 | 25.71 | 25.88 | 14,407,925 | -0.52(-1.97%) |
May 13, 2010 | 26.24 | 26.64 | 25.93 | 26.40 | 12,935,742 | +0.13(+0.50%) |
May 12, 2010 | 25.91 | 26.31 | 25.80 | 26.27 | 9,180,450 | +0.41(+1.59%) |
May 11, 2010 | 26.14 | 26.34 | 25.79 | 25.86 | 33,155 | -0.30(-1.16%) |
May 10, 2010 | 25.95 | 26.21 | 25.84 | 26.16 | 12,535,202 | +0.95(+3.76%) |
May 07, 2010 | 25.45 | 25.68 | 24.54 | 25.21 | 21,968,524 | -0.27(-1.05%) |
May 06, 2010 | 25.50 | 26.26 | 24.26 | 25.48 | 4,700 | -1.06(-3.99%) |
May 05, 2010 | 26.58 | 26.63 | 25.97 | 26.54 | 13,264,919 | +0.01(+0.04%) |
May 04, 2010 | 26.47 | 27.04 | 26.23 | 26.53 | 1,520 | -0.29(-1.08%) |