Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 24.25 | 24.40 | 23.88 | 24.25 | 11,247,960 | +0.10(+0.42%) |
Jul 29, 2010 | 24.36 | 24.52 | 23.98 | 24.15 | 797 | -0.15(-0.62%) |
Jul 28, 2010 | 24.30 | 24.66 | 24.20 | 24.30 | 1,191 | -0.29(-1.19%) |
Jul 27, 2010 | 24.59 | 24.61 | 24.01 | 24.59 | 1,592 | +0.45(+1.86%) |
Jul 26, 2010 | 23.98 | 24.20 | 23.96 | 24.14 | 6,859,657 | +0.18(+0.77%) |
Jul 23, 2010 | 23.99 | 24.01 | 23.55 | 23.96 | 9,288,932 | +0.01(+0.06%) |
Jul 22, 2010 | 24.42 | 24.42 | 23.84 | 23.95 | 4,456 | +0.14(+0.57%) |
Jul 21, 2010 | 24.14 | 24.14 | 23.65 | 23.81 | 9,997,035 | -0.21(-0.88%) |
Jul 20, 2010 | 24.02 | 24.06 | 23.47 | 24.02 | 10,166,600 | +0.18(+0.77%) |
Jul 19, 2010 | 23.68 | 23.90 | 23.68 | 23.84 | 7,267,829 | +0.24(+1.01%) |
Jul 16, 2010 | 23.60 | 23.93 | 23.56 | 23.60 | 11,210,871 | -0.27(-1.11%) |
Jul 15, 2010 | 23.75 | 24.01 | 23.59 | 23.86 | 10,835,406 | +0.16(+0.66%) |
Jul 14, 2010 | 23.95 | 23.98 | 23.64 | 23.71 | 727,547 | -0.28(-1.16%) |
Jul 13, 2010 | 24.03 | 24.25 | 23.96 | 23.99 | 11,044,600 | +0.05(+0.23%) |
Jul 12, 2010 | 23.91 | 23.97 | 23.80 | 23.93 | 6,402,212 | -0.03(-0.11%) |
Jul 09, 2010 | 23.96 | 23.97 | 23.76 | 23.96 | 7,878,286 | -0.01(-0.03%) |
Jul 08, 2010 | 23.73 | 23.97 | 23.67 | 23.97 | 11,025,675 | +0.35(+1.50%) |
Jul 07, 2010 | 23.18 | 23.62 | 23.00 | 23.61 | 9,921,774 | +0.51(+2.21%) |
Jul 06, 2010 | 23.14 | 23.26 | 22.94 | 23.10 | 4,325 | +0.16(+0.71%) |
Jul 02, 2010 | 22.94 | 23.07 | 22.54 | 22.94 | 10,110,922 | +0.37(+1.66%) |
Jul 01, 2010 | 22.77 | 22.80 | 22.36 | 22.56 | 25,148,502 | -0.26(-1.13%) |
Jun 30, 2010 | 22.96 | 23.21 | 22.77 | 22.82 | 2,119 | -0.14(-0.62%) |
Jun 29, 2010 | 22.97 | 23.03 | 22.71 | 22.97 | 3,252 | -0.16(-0.68%) |
Jun 25, 2010 | 23.12 | 23.40 | 23.07 | 23.12 | 18,658,216 | -0.37(-1.57%) |
Jun 24, 2010 | 23.53 | 23.58 | 23.29 | 23.49 | 1,467 | -0.05(-0.23%) |
Jun 23, 2010 | 23.46 | 23.64 | 23.33 | 23.54 | 8,257,942 | +0.07(+0.32%) |
Jun 22, 2010 | 23.61 | 23.83 | 23.45 | 23.47 | 297 | -0.14(-0.61%) |
Jun 21, 2010 | 23.68 | 23.74 | 23.51 | 23.61 | 7,889,731 | +0.03(+0.14%) |
Jun 18, 2010 | 23.58 | 23.67 | 23.41 | 23.58 | 12,487,297 | +0.15(+0.64%) |
Jun 17, 2010 | 23.33 | 23.43 | 23.11 | 23.43 | 9,532,598 | +0.19(+0.82%) |
Jun 16, 2010 | 23.35 | 23.41 | 23.11 | 23.24 | 11,060,010 | -0.19(-0.81%) |
Jun 15, 2010 | 23.13 | 23.45 | 23.00 | 23.43 | 9,355,634 | +0.35(+1.54%) |
Jun 14, 2010 | 23.16 | 23.31 | 23.05 | 23.07 | 8,885,222 | +0.14(+0.59%) |
Jun 11, 2010 | 22.70 | 23.03 | 22.66 | 22.94 | 8,222,629 | +0.14(+0.63%) |
Jun 10, 2010 | 22.72 | 23.11 | 22.58 | 22.79 | 6,774 | +0.35(+1.55%) |
Jun 09, 2010 | 22.48 | 22.68 | 22.35 | 22.45 | 9,542,114 | +0.03(+0.15%) |
Jun 08, 2010 | 22.19 | 22.43 | 22.06 | 22.41 | 11,157,121 | +0.22(+0.98%) |
Jun 07, 2010 | 22.20 | 22.38 | 22.09 | 22.20 | 13,971,061 | +0.14(+0.65%) |
Jun 04, 2010 | 22.05 | 22.55 | 21.98 | 22.05 | 10,029,355 | -0.68(-3.00%) |
Jun 03, 2010 | 22.64 | 22.85 | 22.60 | 22.73 | 7,498,016 | +0.11(+0.48%) |
Jun 02, 2010 | 22.32 | 22.63 | 22.22 | 22.62 | 50,889 | +0.45(+2.03%) |
Jun 01, 2010 | 22.23 | 22.57 | 22.08 | 22.17 | 5,933 | -0.16(-0.73%) |
May 28, 2010 | 22.34 | 22.54 | 22.18 | 22.34 | 12,314,721 | -0.02(-0.09%) |
May 27, 2010 | 22.26 | 22.39 | 22.15 | 22.36 | 8,969,711 | +0.39(+1.77%) |
May 26, 2010 | 22.47 | 22.47 | 21.87 | 21.97 | 18,663,980 | -0.34(-1.53%) |
May 25, 2010 | 22.23 | 22.35 | 21.81 | 22.31 | 14,795,585 | -0.16(-0.70%) |
May 24, 2010 | 22.49 | 22.76 | 22.41 | 22.47 | 7,156,080 | -0.10(-0.42%) |
May 21, 2010 | 22.48 | 22.62 | 22.26 | 22.56 | 13,239,486 | -0.15(-0.66%) |
May 20, 2010 | 22.82 | 23.14 | 22.71 | 22.71 | 3,160 | -0.35(-1.54%) |
May 19, 2010 | 22.80 | 23.16 | 22.80 | 23.07 | 13,796,944 | +0.16(+0.71%) |
May 18, 2010 | 23.33 | 23.45 | 22.90 | 22.90 | 23,192 | -0.27(-1.15%) |
May 17, 2010 | 23.14 | 23.27 | 22.88 | 23.17 | 8,112,978 | +0.06(+0.27%) |
May 14, 2010 | 23.11 | 23.44 | 22.98 | 23.11 | 11,289,770 | -0.40(-1.68%) |
May 13, 2010 | 23.69 | 23.73 | 23.49 | 23.50 | 440 | -0.06(-0.27%) |
May 12, 2010 | 23.89 | 23.89 | 23.48 | 23.57 | 9,831,222 | -0.13(-0.56%) |
May 11, 2010 | 23.71 | 23.88 | 23.63 | 23.70 | 1,041 | +0.09(+0.37%) |
May 10, 2010 | 23.58 | 23.69 | 23.46 | 23.61 | 20,037,552 | +0.36(+1.53%) |
May 07, 2010 | 23.11 | 23.45 | 22.85 | 23.26 | 35,252,876 | -0.14(-0.60%) |
May 06, 2010 | 23.40 | 23.60 | 22.45 | 23.40 | 1,437 | -0.11(-0.49%) |
May 05, 2010 | 23.65 | 23.67 | 23.43 | 23.51 | 9,993,829 | -0.01(-0.03%) |
May 04, 2010 | 23.53 | 23.77 | 23.42 | 23.52 | 192 | -0.12(-0.51%) |