Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.31 | 26.71 | 25.79 | 26.33 | 19,138 | +0.29(+1.10%) |
Aug 30, 2010 | 26.56 | 26.74 | 26.01 | 26.05 | 1,230,979 | -0.58(-2.18%) |
Aug 27, 2010 | 26.63 | 26.70 | 25.83 | 26.63 | 1,801,552 | +0.49(+1.89%) |
Aug 26, 2010 | 26.67 | 27.16 | 26.13 | 26.13 | 1,487 | -0.40(-1.50%) |
Aug 25, 2010 | 26.73 | 26.73 | 25.77 | 26.53 | 5,408 | -0.49(-1.80%) |
Aug 24, 2010 | 26.30 | 27.13 | 26.11 | 27.02 | 4,413 | +0.21(+0.77%) |
Aug 23, 2010 | 28.24 | 28.28 | 26.58 | 26.81 | 2,348,148 | -1.27(-4.51%) |
Aug 20, 2010 | 27.59 | 28.16 | 27.44 | 28.08 | 1,163,365 | +0.32(+1.15%) |
Aug 19, 2010 | 28.13 | 28.52 | 27.51 | 27.76 | 4,091 | -0.49(-1.72%) |
Aug 18, 2010 | 29.03 | 29.06 | 28.05 | 28.24 | 4,892 | -0.93(-3.19%) |
Aug 17, 2010 | 28.10 | 29.39 | 28.10 | 29.18 | 7,861 | +1.48(+5.35%) |
Aug 16, 2010 | 26.88 | 27.91 | 26.60 | 27.69 | 2,103,302 | +0.71(+2.63%) |
Aug 13, 2010 | 26.99 | 27.27 | 26.81 | 26.99 | 1,747,338 | -0.14(-0.53%) |
Aug 12, 2010 | 27.16 | 27.56 | 27.01 | 27.13 | 3,214,310 | -0.49(-1.79%) |
Aug 11, 2010 | 28.14 | 28.14 | 27.07 | 27.62 | 3,027,332 | -1.12(-3.88%) |
Aug 10, 2010 | 28.62 | 29.00 | 28.33 | 28.74 | 7,131 | -0.16(-0.55%) |
Aug 09, 2010 | 29.37 | 29.55 | 28.83 | 28.90 | 1,957,002 | -0.34(-1.17%) |
Aug 06, 2010 | 29.24 | 29.49 | 28.84 | 29.24 | 2,533,242 | -0.03(-0.11%) |
Aug 05, 2010 | 29.00 | 30.01 | 28.75 | 29.27 | 3,736,788 | +0.29(+0.99%) |
Aug 04, 2010 | 28.63 | 29.09 | 28.12 | 28.98 | 10,004 | +0.53(+1.85%) |
Aug 03, 2010 | 28.12 | 28.67 | 28.12 | 28.46 | 15,935 | +0.22(+0.79%) |
Aug 02, 2010 | 28.04 | 28.35 | 27.65 | 28.24 | 2,402,261 | +0.55(+1.99%) |
Jul 30, 2010 | 27.69 | 27.85 | 26.56 | 27.69 | 2,289,813 | +0.66(+2.45%) |
Jul 29, 2010 | 27.85 | 28.06 | 26.81 | 27.03 | 25,753 | -0.47(-1.71%) |
Jul 28, 2010 | 27.82 | 27.84 | 27.03 | 27.50 | 2,644,088 | +0.33(+1.20%) |
Jul 27, 2010 | 27.63 | 27.65 | 26.64 | 27.17 | 6,915 | +0.39(+1.46%) |
Jul 26, 2010 | 26.16 | 26.83 | 26.03 | 26.78 | 2,126,863 | +0.62(+2.38%) |
Jul 23, 2010 | 25.36 | 26.16 | 25.31 | 26.16 | 1,679,002 | +0.66(+2.59%) |
Jul 22, 2010 | 25.30 | 25.70 | 25.21 | 25.50 | 10,726 | +0.55(+2.20%) |
Jul 21, 2010 | 25.08 | 25.66 | 24.82 | 24.95 | 1,614,880 | -0.01(-0.03%) |
Jul 20, 2010 | 23.54 | 25.07 | 23.52 | 24.95 | 14,677 | +1.00(+4.19%) |
Jul 19, 2010 | 23.55 | 24.09 | 23.46 | 23.95 | 1,574,934 | +0.43(+1.83%) |
Jul 16, 2010 | 23.52 | 23.83 | 23.35 | 23.52 | 2,080,202 | -0.26(-1.10%) |
Jul 15, 2010 | 24.10 | 24.12 | 23.42 | 23.78 | 2,812,843 | -0.37(-1.55%) |
Jul 14, 2010 | 24.23 | 24.38 | 23.87 | 24.16 | 3,516 | -0.15(-0.62%) |
Jul 13, 2010 | 23.66 | 24.42 | 23.66 | 24.31 | 5,993 | +0.98(+4.18%) |
Jul 12, 2010 | 23.13 | 23.43 | 22.87 | 23.33 | 2,024,744 | +0.13(+0.57%) |
Jul 09, 2010 | 23.20 | 23.45 | 22.88 | 23.20 | 1,274,797 | +0.27(+1.18%) |
Jul 08, 2010 | 22.53 | 23.06 | 22.30 | 22.93 | 1,871 | +0.61(+2.71%) |
Jul 07, 2010 | 21.49 | 22.37 | 21.38 | 22.33 | 1,015 | +0.85(+3.97%) |
Jul 06, 2010 | 21.78 | 21.87 | 21.17 | 21.47 | 9,902 | +0.37(+1.74%) |
Jul 02, 2010 | 21.11 | 21.42 | 20.96 | 21.11 | 1,344,689 | -0.07(-0.34%) |
Jul 01, 2010 | 21.51 | 21.60 | 20.90 | 21.18 | 2,008,568 | -0.30(-1.41%) |
Jun 30, 2010 | 21.63 | 22.09 | 21.36 | 21.48 | 4,190 | -0.10(-0.48%) |
Jun 29, 2010 | 22.28 | 22.29 | 21.39 | 21.59 | 16,116 | -1.29(-5.64%) |
Jun 25, 2010 | 22.88 | 23.09 | 22.33 | 22.88 | 1,576,035 | +0.33(+1.45%) |
Jun 24, 2010 | 22.51 | 22.84 | 22.33 | 22.55 | 2,092,863 | -0.16(-0.70%) |
Jun 23, 2010 | 22.30 | 22.92 | 22.09 | 22.71 | 1,415,272 | +0.33(+1.50%) |
Jun 22, 2010 | 23.15 | 23.39 | 22.34 | 22.37 | 10,898 | -0.85(-3.67%) |
Jun 21, 2010 | 23.87 | 23.99 | 23.12 | 23.23 | 1,449,050 | -0.17(-0.72%) |
Jun 18, 2010 | 23.39 | 23.53 | 22.92 | 23.39 | 1,251,368 | +0.19(+0.82%) |
Jun 17, 2010 | 23.52 | 23.82 | 22.98 | 23.20 | 1,676,573 | -0.14(-0.58%) |
Jun 16, 2010 | 23.24 | 23.61 | 23.00 | 23.34 | 1,330,182 | -0.09(-0.37%) |
Jun 15, 2010 | 22.36 | 23.47 | 22.36 | 23.43 | 8,591 | +1.17(+5.26%) |
Jun 14, 2010 | 22.37 | 22.69 | 22.10 | 22.25 | 1,558,566 | +0.00(+0.00%) |
Jun 11, 2010 | 22.09 | 22.88 | 21.87 | 22.25 | 1,900,409 | -0.17(-0.75%) |
Jun 10, 2010 | 21.62 | 22.44 | 21.55 | 22.42 | 803 | +1.35(+6.43%) |
Jun 09, 2010 | 20.83 | 21.58 | 20.82 | 21.07 | 2,376,782 | +0.36(+1.73%) |
Jun 08, 2010 | 20.61 | 20.98 | 20.29 | 20.71 | 9,006 | +0.11(+0.54%) |
Jun 07, 2010 | 21.33 | 21.37 | 20.44 | 20.60 | 2,449,469 | -0.72(-3.36%) |
Jun 04, 2010 | 21.31 | 22.30 | 21.21 | 21.31 | 2,956,091 | -1.33(-5.87%) |
Jun 03, 2010 | 22.77 | 23.00 | 22.27 | 22.64 | 1,074,863 | +0.00(+0.00%) |
Jun 02, 2010 | 22.19 | 22.64 | 21.80 | 22.64 | 11,352 | +0.63(+2.86%) |