Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.13 | 22.45 | 21.92 | 22.11 | 19,188 | -0.53(-2.35%) |
Aug 30, 2010 | 22.60 | 22.75 | 22.44 | 22.65 | 2,155,237 | +0.07(+0.32%) |
Aug 27, 2010 | 22.57 | 22.60 | 21.49 | 22.57 | 2,895,646 | +0.76(+3.50%) |
Aug 26, 2010 | 22.26 | 22.45 | 21.73 | 21.81 | 2,140,654 | -0.24(-1.11%) |
Aug 25, 2010 | 22.23 | 22.23 | 21.66 | 22.05 | 17,013 | -0.26(-1.18%) |
Aug 24, 2010 | 21.80 | 22.53 | 21.80 | 22.32 | 209 | +0.24(+1.11%) |
Aug 23, 2010 | 22.41 | 22.41 | 21.98 | 22.07 | 4,615,479 | +0.38(+1.73%) |
Aug 20, 2010 | 22.09 | 22.09 | 21.24 | 21.70 | 2,781,158 | -0.65(-2.91%) |
Aug 19, 2010 | 22.45 | 22.63 | 22.19 | 22.35 | 209 | -0.31(-1.37%) |
Aug 18, 2010 | 22.73 | 22.84 | 22.29 | 22.66 | 1,148,146 | -0.11(-0.50%) |
Aug 17, 2010 | 22.54 | 22.88 | 22.38 | 22.77 | 1,901,973 | +0.50(+2.23%) |
Aug 16, 2010 | 22.20 | 22.39 | 22.06 | 22.27 | 1,380,606 | -0.07(-0.32%) |
Aug 13, 2010 | 22.35 | 23.00 | 22.33 | 22.35 | 1,840,402 | -0.35(-1.53%) |
Aug 12, 2010 | 22.26 | 22.88 | 22.25 | 22.69 | 2,126,630 | -0.10(-0.42%) |
Aug 11, 2010 | 23.36 | 23.58 | 22.76 | 22.79 | 502 | -1.15(-4.81%) |
Aug 10, 2010 | 23.94 | 24.14 | 23.68 | 23.94 | 335 | -0.33(-1.35%) |
Aug 09, 2010 | 24.67 | 24.69 | 24.08 | 24.27 | 2,687,671 | +0.05(+0.20%) |
Aug 06, 2010 | 24.22 | 24.48 | 23.91 | 24.22 | 1,632,418 | -0.20(-0.83%) |
Aug 05, 2010 | 24.57 | 24.79 | 24.34 | 24.42 | 1,150,837 | -0.26(-1.06%) |
Aug 04, 2010 | 24.69 | 25.06 | 24.29 | 24.69 | 2,036,341 | +0.09(+0.36%) |
Aug 03, 2010 | 24.41 | 24.75 | 24.18 | 24.60 | 1,922,908 | -0.07(-0.29%) |
Aug 02, 2010 | 24.72 | 24.87 | 24.34 | 24.67 | 2,120,595 | +0.50(+2.07%) |
Jul 30, 2010 | 24.17 | 24.32 | 23.38 | 24.17 | 2,331,206 | +0.05(+0.22%) |
Jul 29, 2010 | 24.23 | 24.98 | 23.92 | 24.11 | 2,783,543 | -0.10(-0.42%) |
Jul 28, 2010 | 24.31 | 24.51 | 23.97 | 24.22 | 2,540,817 | -0.19(-0.78%) |
Jul 27, 2010 | 24.41 | 25.01 | 23.98 | 24.41 | 167 | -0.41(-1.66%) |
Jul 26, 2010 | 24.48 | 24.82 | 24.31 | 24.82 | 2,519,155 | +0.37(+1.51%) |
Jul 23, 2010 | 24.38 | 24.50 | 23.89 | 24.45 | 2,536,569 | -0.08(-0.34%) |
Jul 22, 2010 | 24.16 | 24.73 | 24.06 | 24.53 | 1,988,768 | +0.64(+2.70%) |
Jul 21, 2010 | 24.02 | 24.19 | 23.62 | 23.89 | 2,435,541 | -0.10(-0.42%) |
Jul 20, 2010 | 23.99 | 24.04 | 22.49 | 23.99 | 2,615,099 | +0.95(+4.14%) |
Jul 19, 2010 | 23.04 | 23.24 | 22.63 | 23.03 | 1,747,676 | +0.16(+0.70%) |
Jul 16, 2010 | 22.87 | 23.73 | 22.82 | 22.87 | 2,489,553 | -1.00(-4.20%) |
Jul 15, 2010 | 23.88 | 23.98 | 23.15 | 23.88 | 2,068,008 | -0.04(-0.15%) |
Jul 14, 2010 | 23.77 | 24.08 | 23.45 | 23.91 | 1,573,390 | -0.04(-0.17%) |
Jul 13, 2010 | 23.95 | 24.21 | 23.82 | 23.95 | 791 | +0.26(+1.08%) |
Jul 12, 2010 | 24.08 | 24.14 | 23.31 | 23.70 | 2,258,416 | -0.42(-1.75%) |
Jul 09, 2010 | 24.12 | 24.30 | 23.67 | 24.12 | 2,267,639 | +0.25(+1.05%) |
Jul 08, 2010 | 23.85 | 24.08 | 23.33 | 23.87 | 2,625,138 | +0.13(+0.53%) |
Jul 07, 2010 | 22.57 | 23.79 | 22.54 | 23.74 | 4,890,735 | +1.69(+7.65%) |
Jul 06, 2010 | 22.13 | 22.56 | 21.81 | 22.06 | 296 | +0.27(+1.26%) |
Jul 02, 2010 | 21.78 | 22.27 | 21.61 | 21.78 | 2,410,196 | +0.04(+0.16%) |
Jul 01, 2010 | 21.81 | 22.13 | 21.25 | 21.75 | 4,336,602 | -0.03(-0.14%) |
Jun 30, 2010 | 22.35 | 22.83 | 21.73 | 21.78 | 461 | -0.55(-2.48%) |
Jun 29, 2010 | 22.18 | 22.66 | 22.06 | 22.33 | 167 | -0.97(-4.15%) |
Jun 25, 2010 | 23.30 | 23.62 | 22.85 | 23.30 | 3,608,302 | +0.02(+0.10%) |
Jun 24, 2010 | 23.90 | 23.90 | 23.20 | 23.27 | 2,948,303 | -0.82(-3.42%) |
Jun 23, 2010 | 24.03 | 24.27 | 23.61 | 24.10 | 2,477,953 | +0.06(+0.25%) |
Jun 22, 2010 | 24.93 | 25.04 | 23.93 | 24.04 | 3,141,870 | -0.89(-3.59%) |
Jun 21, 2010 | 25.75 | 26.07 | 24.70 | 24.93 | 3,252,073 | -0.42(-1.65%) |
Jun 18, 2010 | 25.35 | 25.55 | 24.98 | 25.35 | 3,560,815 | -0.09(-0.35%) |
Jun 17, 2010 | 25.50 | 25.74 | 25.21 | 25.44 | 2,826,574 | +0.17(+0.68%) |
Jun 16, 2010 | 25.01 | 25.44 | 24.68 | 25.26 | 3,576,489 | +0.01(+0.05%) |
Jun 15, 2010 | 24.80 | 25.47 | 24.80 | 25.25 | 4,137,188 | +0.57(+2.32%) |
Jun 14, 2010 | 25.34 | 25.56 | 24.63 | 24.68 | 2,853,955 | -0.35(-1.38%) |
Jun 11, 2010 | 24.72 | 25.29 | 24.56 | 25.03 | 3,537,491 | -0.11(-0.45%) |
Jun 10, 2010 | 24.06 | 25.18 | 24.06 | 25.14 | 838 | +1.77(+7.55%) |
Jun 09, 2010 | 23.59 | 24.72 | 23.21 | 23.37 | 4,818,331 | +0.11(+0.49%) |
Jun 08, 2010 | 23.30 | 23.46 | 22.38 | 23.26 | 3,488,064 | +0.17(+0.72%) |
Jun 07, 2010 | 23.25 | 23.99 | 23.04 | 23.09 | 5,034,853 | -0.01(-0.03%) |
Jun 04, 2010 | 23.10 | 24.55 | 22.78 | 23.10 | 7,895,682 | -1.27(-5.21%) |
Jun 03, 2010 | 22.80 | 24.54 | 22.80 | 24.37 | 8,495,927 | +1.66(+7.30%) |
Jun 02, 2010 | 21.66 | 22.76 | 21.38 | 22.71 | 31,313 | +1.33(+6.22%) |