Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 25.16 | 25.42 | 24.79 | 25.16 | 158,279 | +0.20(+0.81%) |
Aug 30, 2010 | 25.26 | 25.40 | 24.95 | 24.96 | 41,279,164 | -0.44(-1.72%) |
Aug 27, 2010 | 24.95 | 25.46 | 24.67 | 25.40 | 55,411,672 | +0.06(+0.22%) |
Aug 26, 2010 | 25.35 | 25.41 | 24.72 | 25.34 | 130,081 | +0.20(+0.80%) |
Aug 25, 2010 | 24.95 | 25.29 | 24.75 | 25.14 | 116,573 | +0.01(+0.06%) |
Aug 24, 2010 | 25.39 | 25.46 | 24.92 | 25.13 | 154,348 | -0.46(-1.82%) |
Aug 23, 2010 | 25.82 | 25.96 | 25.56 | 25.59 | 42,182,812 | -0.18(-0.70%) |
Aug 20, 2010 | 25.75 | 25.92 | 25.54 | 25.77 | 44,483,776 | +0.05(+0.19%) |
Aug 19, 2010 | 26.13 | 26.35 | 25.67 | 25.72 | 120,788 | -0.57(-2.16%) |
Aug 18, 2010 | 25.94 | 26.50 | 25.94 | 26.29 | 93,612 | +0.28(+1.09%) |
Aug 17, 2010 | 26.35 | 26.42 | 25.95 | 26.01 | 92,678 | -0.15(-0.56%) |
Aug 16, 2010 | 25.90 | 26.24 | 25.87 | 26.15 | 40,802,596 | +0.13(+0.51%) |
Aug 13, 2010 | 26.02 | 26.40 | 26.02 | 26.02 | 35,400,964 | +0.17(+0.67%) |
Aug 12, 2010 | 25.85 | 26.36 | 25.83 | 25.85 | 50,979,792 | -0.36(-1.38%) |
Aug 11, 2010 | 26.82 | 26.91 | 26.19 | 26.21 | 66,562,672 | -1.31(-4.77%) |
Aug 10, 2010 | 27.48 | 27.57 | 27.17 | 27.52 | 5,332 | -0.11(-0.40%) |
Aug 09, 2010 | 28.14 | 28.14 | 27.52 | 27.63 | 54,463,216 | -0.43(-1.53%) |
Aug 06, 2010 | 28.06 | 28.41 | 27.73 | 28.06 | 50,306,652 | -0.58(-2.01%) |
Aug 05, 2010 | 28.43 | 28.75 | 28.41 | 28.64 | 28,542,480 | -0.01(-0.05%) |
Aug 04, 2010 | 28.65 | 28.73 | 28.35 | 28.65 | 33,259,416 | +0.15(+0.51%) |
Aug 03, 2010 | 28.80 | 28.90 | 28.36 | 28.50 | 164,148 | -0.39(-1.34%) |
Aug 02, 2010 | 28.44 | 28.93 | 28.26 | 28.89 | 51,199,992 | +0.94(+3.38%) |
Jul 30, 2010 | 28.07 | 28.23 | 27.56 | 27.95 | 38,111,592 | +0.05(+0.17%) |
Jul 29, 2010 | 28.25 | 28.33 | 27.69 | 27.90 | 20,685 | -0.33(-1.18%) |
Jul 28, 2010 | 28.23 | 28.38 | 27.86 | 28.23 | 83,413 | +0.00(+0.00%) |
Jul 27, 2010 | 28.23 | 28.62 | 28.18 | 28.23 | 107,999 | +0.25(+0.89%) |
Jul 26, 2010 | 27.62 | 28.00 | 27.41 | 27.98 | 39,208,192 | +0.35(+1.26%) |
Jul 23, 2010 | 27.18 | 27.73 | 27.04 | 27.64 | 40,700,000 | +0.33(+1.22%) |
Jul 22, 2010 | 27.03 | 27.48 | 26.87 | 27.30 | 58,422 | +0.65(+2.42%) |
Jul 21, 2010 | 27.93 | 27.93 | 26.60 | 26.66 | 59,249,428 | -0.84(-3.05%) |
Jul 20, 2010 | 27.50 | 27.51 | 26.56 | 27.50 | 62,745,936 | +0.41(+1.51%) |
Jul 19, 2010 | 27.06 | 27.31 | 26.45 | 27.09 | 51,022,832 | +0.05(+0.18%) |
Jul 16, 2010 | 27.06 | 28.00 | 26.96 | 27.04 | 84,319,112 | -0.71(-2.55%) |
Jul 15, 2010 | 28.25 | 28.34 | 27.28 | 27.75 | 117,978,408 | -0.25(-0.89%) |
Jul 14, 2010 | 27.86 | 28.02 | 27.64 | 28.00 | 326,046 | -0.09(-0.32%) |
Jul 13, 2010 | 28.09 | 28.23 | 27.57 | 28.09 | 306,486 | +0.90(+3.29%) |
Jul 12, 2010 | 26.96 | 27.30 | 26.78 | 27.19 | 36,011,388 | +0.24(+0.88%) |
Jul 09, 2010 | 26.96 | 26.98 | 26.15 | 26.96 | 43,851,916 | +0.48(+1.81%) |
Jul 08, 2010 | 26.91 | 26.94 | 25.78 | 26.48 | 50,527 | +0.01(+0.03%) |
Jul 07, 2010 | 25.42 | 26.53 | 25.26 | 26.47 | 64,279,740 | +1.26(+5.01%) |
Jul 06, 2010 | 25.21 | 25.59 | 24.88 | 25.21 | 35,755 | +0.35(+1.40%) |
Jul 02, 2010 | 24.86 | 25.46 | 24.52 | 24.86 | 53,039,056 | -0.01(-0.03%) |
Jul 01, 2010 | 24.87 | 25.46 | 24.40 | 24.87 | 81,632,448 | -0.50(-1.97%) |
Jun 30, 2010 | 25.37 | 25.98 | 25.30 | 25.37 | 41,507 | -0.34(-1.32%) |
Jun 29, 2010 | 25.68 | 26.27 | 25.56 | 25.71 | 172,475 | -1.62(-5.93%) |
Jun 25, 2010 | 27.33 | 27.44 | 26.52 | 27.33 | 102,091,448 | +0.98(+3.71%) |
Jun 24, 2010 | 26.71 | 26.82 | 25.93 | 26.35 | 83,725 | -0.60(-2.21%) |
Jun 23, 2010 | 26.53 | 27.10 | 26.35 | 26.95 | 62,190 | +0.39(+1.46%) |
Jun 22, 2010 | 26.98 | 27.43 | 26.48 | 26.56 | 45,844 | -0.37(-1.39%) |
Jun 21, 2010 | 27.41 | 27.56 | 26.79 | 26.93 | 48,427,604 | -0.21(-0.79%) |
Jun 18, 2010 | 27.15 | 27.21 | 26.59 | 27.15 | 53,787,052 | +0.51(+1.93%) |
Jun 17, 2010 | 26.75 | 26.96 | 26.28 | 26.64 | 97,298 | -0.06(-0.21%) |
Jun 16, 2010 | 26.69 | 26.94 | 26.32 | 26.69 | 169,805 | +0.19(+0.71%) |
Jun 15, 2010 | 26.50 | 26.52 | 25.82 | 26.50 | 20,921 | +0.64(+2.46%) |
Jun 14, 2010 | 26.31 | 26.52 | 25.80 | 25.87 | 70,184,592 | -0.53(-2.00%) |
Jun 11, 2010 | 26.19 | 26.45 | 26.00 | 26.39 | 44,950,404 | -0.14(-0.52%) |
Jun 10, 2010 | 26.53 | 26.59 | 25.92 | 26.53 | 162,034 | +0.81(+3.15%) |
Jun 09, 2010 | 26.44 | 26.44 | 25.65 | 25.72 | 61,432,132 | -0.46(-1.75%) |
Jun 08, 2010 | 25.54 | 26.19 | 25.33 | 26.18 | 6,061 | +0.73(+2.89%) |
Jun 07, 2010 | 26.19 | 26.42 | 25.40 | 25.44 | 64,194,328 | -0.62(-2.39%) |
Jun 04, 2010 | 26.16 | 26.82 | 25.98 | 26.07 | 76,297,288 | -1.03(-3.79%) |
Jun 03, 2010 | 27.62 | 27.68 | 26.76 | 27.09 | 44,665,704 | -0.31(-1.14%) |
Jun 02, 2010 | 27.41 | 27.45 | 26.80 | 27.41 | 57,138,060 | +0.70(+2.62%) |