Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 21.83 | 21.95 | 21.69 | 21.83 | 1,875,285 | +0.00(+0.00%) |
Aug 30, 2010 | 22.32 | 22.46 | 21.83 | 21.83 | 1,804,413 | -0.51(-2.27%) |
Aug 27, 2010 | 22.19 | 22.38 | 21.92 | 22.34 | 2,269,719 | +0.34(+1.56%) |
Aug 26, 2010 | 22.58 | 22.74 | 21.96 | 21.99 | 2,493,314 | -0.48(-2.13%) |
Aug 25, 2010 | 22.44 | 22.56 | 22.01 | 22.47 | 4,363,313 | -0.21(-0.92%) |
Aug 24, 2010 | 23.08 | 23.17 | 22.64 | 22.68 | 2,026,866 | -0.61(-2.63%) |
Aug 23, 2010 | 23.56 | 23.67 | 23.29 | 23.29 | 822,320 | -0.25(-1.05%) |
Aug 20, 2010 | 23.26 | 23.61 | 23.11 | 23.54 | 1,278,671 | +0.32(+1.38%) |
Aug 19, 2010 | 23.75 | 23.84 | 23.22 | 23.22 | 1,314,384 | -0.67(-2.81%) |
Aug 18, 2010 | 23.52 | 23.96 | 23.23 | 23.89 | 3,717,858 | +0.45(+1.91%) |
Aug 17, 2010 | 22.72 | 23.50 | 22.61 | 23.44 | 2,651,239 | +0.79(+3.49%) |
Aug 16, 2010 | 22.89 | 22.99 | 22.64 | 22.65 | 1,091,726 | -0.37(-1.59%) |
Aug 13, 2010 | 23.26 | 23.32 | 22.92 | 23.02 | 2,131,027 | -0.26(-1.12%) |
Aug 12, 2010 | 23.23 | 23.44 | 23.08 | 23.28 | 1,541,011 | -0.20(-0.86%) |
Aug 11, 2010 | 24.10 | 24.17 | 23.32 | 23.48 | 2,437,672 | -1.11(-4.52%) |
Aug 10, 2010 | 24.89 | 25.05 | 24.38 | 24.59 | 2,612,300 | -0.58(-2.31%) |
Aug 09, 2010 | 24.74 | 25.35 | 24.73 | 25.17 | 5,658,512 | +0.63(+2.55%) |
Aug 06, 2010 | 24.07 | 24.59 | 24.04 | 24.55 | 3,236,734 | +0.30(+1.23%) |
Aug 05, 2010 | 23.81 | 24.31 | 23.65 | 24.25 | 2,701,130 | +0.33(+1.37%) |
Aug 04, 2010 | 23.41 | 23.95 | 23.14 | 23.92 | 3,784,542 | +0.55(+2.36%) |
Aug 03, 2010 | 23.99 | 24.04 | 23.28 | 23.37 | 2,916,304 | -0.79(-3.28%) |
Aug 02, 2010 | 23.78 | 24.17 | 23.59 | 24.16 | 1,805,288 | +0.66(+2.80%) |
Jul 30, 2010 | 23.46 | 23.74 | 23.32 | 23.50 | 1,505,154 | -0.22(-0.94%) |
Jul 29, 2010 | 23.81 | 24.08 | 23.43 | 23.73 | 2,030,647 | +0.06(+0.25%) |
Jul 28, 2010 | 23.77 | 24.04 | 23.62 | 23.67 | 1,947,087 | -0.19(-0.81%) |
Jul 27, 2010 | 24.19 | 24.40 | 23.86 | 23.86 | 2,789,698 | -0.25(-1.05%) |
Jul 26, 2010 | 23.65 | 24.11 | 23.55 | 24.11 | 2,416,236 | +0.54(+2.28%) |
Jul 23, 2010 | 23.22 | 23.70 | 22.90 | 23.58 | 3,379,127 | +0.37(+1.61%) |
Jul 22, 2010 | 22.64 | 23.25 | 22.62 | 23.20 | 3,798,115 | +0.78(+3.46%) |
Jul 21, 2010 | 22.95 | 23.28 | 22.43 | 22.43 | 4,773,180 | -0.31(-1.38%) |
Jul 20, 2010 | 23.46 | 23.52 | 22.68 | 22.74 | 8,764,594 | -0.88(-3.73%) |
Jul 19, 2010 | 23.70 | 23.71 | 23.32 | 23.62 | 3,377,107 | +0.07(+0.32%) |
Jul 16, 2010 | 23.23 | 23.77 | 23.23 | 23.55 | 4,908,945 | +0.10(+0.45%) |
Jul 15, 2010 | 23.52 | 23.62 | 23.13 | 23.44 | 4,139,590 | +0.15(+0.64%) |
Jul 14, 2010 | 23.56 | 23.65 | 23.08 | 23.29 | 3,296,275 | -0.27(-1.14%) |
Jul 13, 2010 | 23.44 | 23.75 | 23.28 | 23.56 | 3,630,180 | +0.33(+1.41%) |
Jul 12, 2010 | 22.74 | 23.32 | 22.69 | 23.23 | 3,231,034 | +0.42(+1.83%) |
Jul 09, 2010 | 22.71 | 22.81 | 22.44 | 22.81 | 4,383,693 | +0.04(+0.20%) |
Jul 08, 2010 | 22.86 | 23.23 | 22.40 | 22.77 | 3,512,622 | +0.03(+0.13%) |
Jul 07, 2010 | 22.40 | 22.81 | 22.23 | 22.74 | 5,436,432 | +0.42(+1.87%) |
Jul 06, 2010 | 22.89 | 22.92 | 21.98 | 22.32 | 3,388,425 | -0.31(-1.39%) |
Jul 02, 2010 | 22.66 | 22.81 | 22.38 | 22.64 | 2,460,118 | +0.00(+0.00%) |
Jul 01, 2010 | 22.90 | 23.05 | 22.25 | 22.64 | 4,254,112 | -0.21(-0.92%) |
Jun 30, 2010 | 22.84 | 23.47 | 22.78 | 22.84 | 5,607,865 | +0.04(+0.20%) |
Jun 29, 2010 | 24.10 | 24.16 | 22.66 | 22.80 | 6,363,411 | -1.72(-7.00%) |
Jun 25, 2010 | 24.52 | 24.67 | 24.37 | 24.52 | 5,124,489 | +0.13(+0.55%) |
Jun 24, 2010 | 24.79 | 24.91 | 24.31 | 24.38 | 2,849,526 | -0.58(-2.33%) |
Jun 23, 2010 | 24.80 | 25.20 | 24.76 | 24.96 | 3,241,721 | +0.15(+0.60%) |
Jun 22, 2010 | 24.98 | 25.53 | 24.77 | 24.81 | 4,417,207 | -0.25(-1.01%) |
Jun 21, 2010 | 25.76 | 25.80 | 24.93 | 25.07 | 3,458,328 | -0.52(-2.04%) |
Jun 18, 2010 | 25.64 | 25.79 | 25.41 | 25.59 | 4,233,352 | +0.22(+0.88%) |
Jun 17, 2010 | 26.35 | 26.50 | 25.01 | 25.37 | 10,540,961 | -0.99(-3.74%) |
Jun 16, 2010 | 26.14 | 26.55 | 26.13 | 26.35 | 3,206,566 | -0.10(-0.39%) |
Jun 15, 2010 | 26.76 | 26.86 | 26.07 | 26.46 | 5,390,879 | -0.16(-0.62%) |
Jun 14, 2010 | 27.19 | 27.44 | 26.58 | 26.62 | 3,498,189 | -0.49(-1.82%) |
Jun 11, 2010 | 26.89 | 27.25 | 26.80 | 27.11 | 3,211,003 | -0.10(-0.38%) |
Jun 10, 2010 | 26.86 | 27.25 | 26.56 | 27.22 | 2,068,424 | +0.78(+2.94%) |
Jun 09, 2010 | 26.80 | 26.94 | 26.37 | 26.44 | 3,253,304 | -0.12(-0.45%) |
Jun 08, 2010 | 25.76 | 26.68 | 25.76 | 26.56 | 4,922,879 | +0.81(+3.13%) |
Jun 07, 2010 | 26.52 | 26.86 | 25.76 | 25.76 | 3,368,151 | -0.76(-2.87%) |
Jun 04, 2010 | 27.17 | 27.47 | 26.46 | 26.52 | 3,666,726 | -0.93(-3.37%) |
Jun 03, 2010 | 26.95 | 27.56 | 26.95 | 27.44 | 2,698,453 | +0.43(+1.60%) |
Jun 02, 2010 | 26.41 | 27.01 | 26.20 | 27.01 | 2,400,032 | +0.88(+3.37%) |