Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 27.80 | 27.98 | 27.48 | 27.85 | 47,556 | +0.08(+0.30%) |
Aug 30, 2010 | 27.98 | 28.08 | 27.70 | 27.77 | 1,881,967 | -0.32(-1.13%) |
Aug 27, 2010 | 28.09 | 28.10 | 27.63 | 28.09 | 3,108,604 | +0.43(+1.55%) |
Aug 26, 2010 | 27.92 | 27.94 | 27.59 | 27.66 | 2,745,382 | -0.17(-0.61%) |
Aug 25, 2010 | 27.58 | 27.93 | 27.58 | 27.83 | 47,904 | +0.08(+0.27%) |
Aug 24, 2010 | 27.44 | 27.94 | 27.36 | 27.76 | 811 | +0.19(+0.70%) |
Aug 23, 2010 | 27.44 | 27.75 | 27.40 | 27.56 | 4,158,235 | +0.16(+0.60%) |
Aug 20, 2010 | 27.13 | 27.44 | 27.06 | 27.40 | 3,563,126 | +0.12(+0.43%) |
Aug 19, 2010 | 27.50 | 27.50 | 27.12 | 27.28 | 640 | -0.27(-0.98%) |
Aug 18, 2010 | 27.83 | 27.83 | 27.38 | 27.55 | 2,028 | -0.25(-0.89%) |
Aug 17, 2010 | 27.61 | 27.95 | 27.52 | 27.80 | 1,072 | +0.31(+1.13%) |
Aug 16, 2010 | 27.37 | 27.60 | 27.12 | 27.49 | 5,162,400 | -0.06(-0.22%) |
Aug 13, 2010 | 27.55 | 27.80 | 27.51 | 27.55 | 6,602,986 | -0.23(-0.83%) |
Aug 12, 2010 | 27.56 | 27.87 | 27.37 | 27.78 | 5,683,454 | +0.18(+0.65%) |
Aug 11, 2010 | 27.69 | 27.95 | 27.58 | 27.60 | 4,422,280 | -0.42(-1.49%) |
Aug 10, 2010 | 27.71 | 28.11 | 27.60 | 28.02 | 345 | +0.23(+0.81%) |
Aug 09, 2010 | 27.56 | 27.93 | 27.56 | 27.79 | 4,298,684 | +0.23(+0.84%) |
Aug 06, 2010 | 27.56 | 27.57 | 27.16 | 27.56 | 4,150,151 | +0.21(+0.76%) |
Aug 05, 2010 | 27.14 | 27.37 | 27.04 | 27.35 | 2,388,420 | +0.16(+0.58%) |
Aug 04, 2010 | 27.25 | 27.26 | 27.00 | 27.19 | 1,610 | +0.01(+0.02%) |
Aug 03, 2010 | 27.25 | 27.36 | 27.07 | 27.19 | 3,434,336 | -0.12(-0.45%) |
Aug 02, 2010 | 26.88 | 27.32 | 26.88 | 27.31 | 3,619,647 | +0.59(+2.21%) |
Jul 30, 2010 | 26.72 | 26.87 | 26.59 | 26.72 | 3,526,209 | -0.26(-0.97%) |
Jul 29, 2010 | 27.32 | 27.37 | 26.81 | 26.98 | 1,874 | -0.27(-0.98%) |
Jul 28, 2010 | 27.25 | 27.29 | 27.11 | 27.25 | 388 | -0.08(-0.28%) |
Jul 27, 2010 | 27.32 | 27.34 | 26.98 | 27.32 | 519 | +0.28(+1.03%) |
Jul 26, 2010 | 26.87 | 27.05 | 26.77 | 27.04 | 2,268,730 | +0.22(+0.82%) |
Jul 23, 2010 | 26.53 | 26.82 | 26.42 | 26.82 | 2,778,660 | +0.16(+0.61%) |
Jul 22, 2010 | 26.35 | 26.76 | 26.32 | 26.66 | 3,046,928 | +0.43(+1.66%) |
Jul 21, 2010 | 26.53 | 26.53 | 26.08 | 26.23 | 3,235,632 | -0.32(-1.22%) |
Jul 20, 2010 | 26.55 | 26.56 | 26.06 | 26.55 | 2,944,005 | +0.09(+0.35%) |
Jul 19, 2010 | 26.21 | 26.56 | 26.13 | 26.46 | 2,598,692 | +0.35(+1.35%) |
Jul 16, 2010 | 26.10 | 26.48 | 26.05 | 26.10 | 3,198,480 | -0.39(-1.49%) |
Jul 15, 2010 | 26.34 | 26.56 | 26.22 | 26.50 | 2,626,758 | +0.10(+0.37%) |
Jul 14, 2010 | 26.31 | 26.40 | 26.16 | 26.40 | 1,929,552 | +0.03(+0.11%) |
Jul 13, 2010 | 26.48 | 26.48 | 26.19 | 26.37 | 1,757 | +0.07(+0.26%) |
Jul 12, 2010 | 26.18 | 26.37 | 26.04 | 26.30 | 1,864,582 | +0.08(+0.29%) |
Jul 09, 2010 | 26.23 | 26.27 | 26.01 | 26.23 | 2,116,118 | -0.03(-0.11%) |
Jul 08, 2010 | 25.98 | 26.25 | 25.91 | 26.25 | 3,866,628 | +0.33(+1.27%) |
Jul 07, 2010 | 25.28 | 25.94 | 25.20 | 25.92 | 1,035 | +0.65(+2.59%) |
Jul 06, 2010 | 25.14 | 25.37 | 25.03 | 25.27 | 1,215 | +0.25(+1.00%) |
Jul 02, 2010 | 25.02 | 25.15 | 24.85 | 25.02 | 3,281,524 | +0.17(+0.68%) |
Jul 01, 2010 | 24.97 | 24.97 | 24.62 | 24.85 | 3,866,143 | -0.12(-0.46%) |
Jun 30, 2010 | 25.10 | 25.35 | 24.91 | 24.97 | 5,520 | -0.22(-0.87%) |
Jun 29, 2010 | 25.42 | 25.43 | 25.06 | 25.19 | 2,299 | -0.21(-0.82%) |
Jun 25, 2010 | 25.40 | 25.48 | 25.15 | 25.40 | 2,557,491 | +0.05(+0.18%) |
Jun 24, 2010 | 25.21 | 25.66 | 25.19 | 25.35 | 2,830 | +0.06(+0.25%) |
Jun 23, 2010 | 25.48 | 25.50 | 25.17 | 25.29 | 2,921,466 | -0.09(-0.37%) |
Jun 22, 2010 | 25.89 | 25.96 | 25.32 | 25.38 | 3,033,300 | -0.51(-1.97%) |
Jun 21, 2010 | 26.07 | 26.12 | 25.76 | 25.89 | 2,223,595 | -0.12(-0.45%) |
Jun 18, 2010 | 26.01 | 26.03 | 25.82 | 26.01 | 2,372,047 | +0.07(+0.27%) |
Jun 17, 2010 | 25.72 | 25.97 | 25.60 | 25.94 | 835 | +0.20(+0.79%) |
Jun 16, 2010 | 25.40 | 25.79 | 25.40 | 25.73 | 2,328,781 | +0.19(+0.75%) |
Jun 15, 2010 | 25.28 | 25.55 | 25.21 | 25.54 | 2,230,218 | +0.43(+1.71%) |
Jun 14, 2010 | 25.11 | 25.28 | 25.06 | 25.11 | 2,429,215 | +0.13(+0.51%) |
Jun 11, 2010 | 24.81 | 24.99 | 24.63 | 24.99 | 1,867,243 | +0.02(+0.09%) |
Jun 10, 2010 | 24.67 | 24.96 | 24.67 | 24.96 | 1,714 | +0.54(+2.23%) |
Jun 09, 2010 | 24.73 | 24.76 | 24.35 | 24.42 | 2,316,082 | -0.18(-0.73%) |
Jun 08, 2010 | 24.33 | 24.63 | 24.16 | 24.60 | 2,621,992 | +0.34(+1.41%) |
Jun 07, 2010 | 24.23 | 24.54 | 24.16 | 24.26 | 2,838,715 | +0.12(+0.50%) |
Jun 04, 2010 | 24.13 | 24.61 | 24.05 | 24.13 | 3,691,439 | -0.67(-2.71%) |
Jun 03, 2010 | 24.78 | 25.00 | 24.70 | 24.81 | 3,006,731 | +0.16(+0.63%) |
Jun 02, 2010 | 24.33 | 24.65 | 24.17 | 24.65 | 20,672 | +0.46(+1.92%) |