Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.39 | 22.69 | 22.30 | 22.41 | 74,985 | -0.28(-1.23%) |
Aug 30, 2010 | 22.42 | 22.86 | 22.40 | 22.68 | 5,261,691 | +0.36(+1.62%) |
Aug 27, 2010 | 22.63 | 22.74 | 22.20 | 22.32 | 3,709,741 | -0.33(-1.45%) |
Aug 26, 2010 | 22.95 | 23.00 | 22.54 | 22.65 | 2,769,132 | -0.23(-1.00%) |
Aug 25, 2010 | 22.70 | 23.00 | 22.54 | 22.88 | 3,505,626 | +0.04(+0.18%) |
Aug 24, 2010 | 23.19 | 23.19 | 22.77 | 22.84 | 582 | -0.55(-2.35%) |
Aug 23, 2010 | 23.77 | 23.95 | 23.37 | 23.39 | 3,542,939 | -0.31(-1.31%) |
Aug 20, 2010 | 23.66 | 23.81 | 23.54 | 23.70 | 3,137,299 | -0.14(-0.58%) |
Aug 19, 2010 | 23.95 | 24.04 | 23.50 | 23.84 | 461 | -0.24(-0.98%) |
Aug 18, 2010 | 24.07 | 24.32 | 23.83 | 24.08 | 3,185,879 | -0.02(-0.10%) |
Aug 17, 2010 | 23.66 | 24.16 | 23.48 | 24.10 | 3,558,866 | +0.64(+2.72%) |
Aug 16, 2010 | 23.50 | 23.72 | 23.30 | 23.46 | 3,164,227 | -0.27(-1.14%) |
Aug 13, 2010 | 23.73 | 23.81 | 23.45 | 23.73 | 1,981,845 | -0.09(-0.38%) |
Aug 12, 2010 | 23.50 | 23.89 | 23.37 | 23.82 | 2,816,113 | +0.02(+0.10%) |
Aug 11, 2010 | 24.14 | 24.14 | 23.74 | 23.80 | 368 | -0.54(-2.22%) |
Aug 10, 2010 | 24.34 | 24.59 | 24.23 | 24.34 | 122 | -0.22(-0.90%) |
Aug 09, 2010 | 24.73 | 24.81 | 24.43 | 24.56 | 3,101,336 | -0.16(-0.63%) |
Aug 06, 2010 | 24.71 | 24.79 | 24.38 | 24.71 | 3,980,100 | -0.08(-0.33%) |
Aug 05, 2010 | 24.58 | 24.82 | 24.44 | 24.80 | 3,709,622 | -0.02(-0.07%) |
Aug 04, 2010 | 24.54 | 24.85 | 24.48 | 24.81 | 3,932,504 | +0.31(+1.27%) |
Aug 03, 2010 | 25.01 | 25.01 | 24.46 | 24.50 | 4,579,142 | -0.49(-1.96%) |
Aug 02, 2010 | 24.75 | 25.16 | 24.67 | 24.99 | 7,244,846 | +0.50(+2.04%) |
Jul 30, 2010 | 24.49 | 24.68 | 23.32 | 24.49 | 12,388,254 | +0.81(+3.42%) |
Jul 29, 2010 | 23.95 | 24.18 | 23.40 | 23.68 | 7,781,528 | +0.04(+0.17%) |
Jul 28, 2010 | 23.64 | 23.87 | 23.00 | 23.64 | 520 | -0.17(-0.72%) |
Jul 27, 2010 | 23.81 | 25.03 | 22.74 | 23.81 | 368 | -1.11(-4.46%) |
Jul 26, 2010 | 25.02 | 25.25 | 24.48 | 24.93 | 10,827,257 | -0.02(-0.10%) |
Jul 23, 2010 | 24.25 | 25.11 | 23.66 | 24.95 | 22,063,882 | +0.74(+3.04%) |
Jul 22, 2010 | 26.52 | 26.53 | 24.13 | 24.22 | 4,978 | -1.95(-7.43%) |
Jul 21, 2010 | 26.44 | 26.51 | 26.03 | 26.16 | 3,908,556 | -0.20(-0.77%) |
Jul 20, 2010 | 26.36 | 26.37 | 25.83 | 26.36 | 2,755,928 | +0.22(+0.84%) |
Jul 19, 2010 | 26.30 | 26.37 | 25.99 | 26.14 | 2,502,720 | -0.12(-0.47%) |
Jul 16, 2010 | 26.27 | 26.76 | 26.23 | 26.27 | 3,327,386 | -0.48(-1.80%) |
Jul 15, 2010 | 26.74 | 26.91 | 26.56 | 26.75 | 4,371,588 | -0.05(-0.18%) |
Jul 14, 2010 | 26.41 | 26.85 | 26.19 | 26.80 | 3,659,948 | +0.38(+1.42%) |
Jul 13, 2010 | 26.13 | 26.59 | 26.13 | 26.42 | 2,817,752 | +0.47(+1.83%) |
Jul 12, 2010 | 25.97 | 26.00 | 25.81 | 25.95 | 3,554,035 | -0.07(-0.28%) |
Jul 09, 2010 | 26.02 | 26.16 | 25.92 | 26.02 | 2,519,842 | -0.07(-0.25%) |
Jul 08, 2010 | 26.13 | 26.21 | 25.93 | 26.09 | 122 | +0.11(+0.44%) |
Jul 07, 2010 | 25.65 | 26.01 | 25.35 | 25.97 | 5,563,946 | +0.36(+1.40%) |
Jul 06, 2010 | 25.67 | 25.90 | 25.43 | 25.61 | 232 | +0.34(+1.36%) |
Jul 02, 2010 | 25.27 | 25.47 | 25.11 | 25.27 | 4,224,001 | -0.01(-0.03%) |
Jul 01, 2010 | 25.85 | 25.86 | 24.77 | 25.28 | 10,215,243 | -0.67(-2.58%) |
Jun 30, 2010 | 25.95 | 26.45 | 25.71 | 25.95 | 3,197 | +0.06(+0.22%) |
Jun 29, 2010 | 26.32 | 26.32 | 25.83 | 25.89 | 10,439,323 | -0.16(-0.60%) |
Jun 25, 2010 | 26.05 | 26.15 | 25.69 | 26.05 | 5,392,724 | +0.23(+0.89%) |
Jun 24, 2010 | 26.01 | 26.09 | 25.70 | 25.82 | 3,597,283 | -0.23(-0.88%) |
Jun 23, 2010 | 26.00 | 26.19 | 25.75 | 26.05 | 4,056,230 | -0.07(-0.28%) |
Jun 22, 2010 | 26.56 | 26.68 | 26.07 | 26.12 | 4,139,852 | -0.38(-1.42%) |
Jun 21, 2010 | 26.81 | 26.96 | 26.39 | 26.50 | 3,878,133 | -0.11(-0.43%) |
Jun 18, 2010 | 26.61 | 26.99 | 26.56 | 26.61 | 3,163,618 | -0.26(-0.97%) |
Jun 17, 2010 | 27.12 | 27.19 | 26.66 | 26.87 | 6,049,574 | +0.10(+0.37%) |
Jun 16, 2010 | 26.50 | 26.95 | 26.42 | 26.77 | 5,631,370 | +0.25(+0.92%) |
Jun 15, 2010 | 26.55 | 26.56 | 26.32 | 26.53 | 3,677,898 | +0.20(+0.78%) |
Jun 14, 2010 | 26.13 | 26.53 | 26.13 | 26.32 | 4,301,190 | +0.24(+0.91%) |
Jun 11, 2010 | 25.70 | 26.14 | 25.63 | 26.09 | 3,480,307 | +0.19(+0.73%) |
Jun 10, 2010 | 25.70 | 25.97 | 25.57 | 25.90 | 3,608,282 | +0.61(+2.42%) |
Jun 09, 2010 | 25.15 | 25.79 | 25.13 | 25.29 | 4,893,781 | +0.26(+1.04%) |
Jun 08, 2010 | 25.27 | 25.29 | 24.77 | 25.02 | 6,322,591 | -0.12(-0.49%) |
Jun 07, 2010 | 25.20 | 25.56 | 24.93 | 25.15 | 6,801,394 | +0.00(+0.00%) |
Jun 04, 2010 | 25.15 | 25.91 | 25.06 | 25.15 | 6,679,366 | -1.07(-4.08%) |
Jun 03, 2010 | 25.97 | 26.55 | 25.96 | 26.22 | 6,900,394 | +0.29(+1.10%) |
Jun 02, 2010 | 25.23 | 25.96 | 25.11 | 25.93 | 4,762,875 | +0.75(+2.99%) |