Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.26 | 23.54 | 23.19 | 23.24 | 15,688 | -0.27(-1.15%) |
Aug 30, 2010 | 23.67 | 23.71 | 23.49 | 23.51 | 7,000,691 | +0.07(+0.30%) |
Aug 27, 2010 | 23.65 | 23.69 | 23.32 | 23.44 | 8,401,465 | -0.12(-0.51%) |
Aug 26, 2010 | 23.57 | 23.83 | 23.40 | 23.57 | 289 | -0.16(-0.68%) |
Aug 25, 2010 | 23.40 | 23.86 | 23.38 | 23.73 | 10,310,319 | +0.24(+1.00%) |
Aug 24, 2010 | 23.54 | 23.67 | 23.41 | 23.49 | 1,962 | -0.24(-0.99%) |
Aug 23, 2010 | 23.76 | 23.89 | 23.69 | 23.73 | 19,983,666 | +0.10(+0.41%) |
Aug 20, 2010 | 23.58 | 23.67 | 23.33 | 23.63 | 13,285,487 | -0.08(-0.32%) |
Aug 19, 2010 | 23.92 | 23.99 | 23.64 | 23.71 | 6,406 | -0.35(-1.44%) |
Aug 18, 2010 | 24.07 | 24.18 | 23.96 | 24.05 | 433 | +0.02(+0.09%) |
Aug 17, 2010 | 24.26 | 24.31 | 23.83 | 24.03 | 2,774 | -0.57(-2.31%) |
Aug 16, 2010 | 24.47 | 24.71 | 24.36 | 24.60 | 7,544,509 | -0.09(-0.36%) |
Aug 13, 2010 | 24.69 | 24.79 | 24.36 | 24.69 | 18,877,566 | -0.62(-2.46%) |
Aug 12, 2010 | 25.19 | 25.50 | 25.06 | 25.31 | 10,703,654 | -0.08(-0.30%) |
Aug 11, 2010 | 25.46 | 25.77 | 25.29 | 25.39 | 13,990,519 | +0.18(+0.71%) |
Aug 10, 2010 | 25.21 | 25.88 | 25.12 | 25.21 | 3,809 | -0.01(-0.05%) |
Aug 09, 2010 | 25.24 | 25.26 | 25.16 | 25.22 | 8,300,119 | +0.06(+0.24%) |
Aug 06, 2010 | 25.16 | 25.17 | 24.83 | 25.16 | 6,904,815 | +0.01(+0.05%) |
Aug 05, 2010 | 24.97 | 25.17 | 24.88 | 25.15 | 5,304,881 | +0.05(+0.19%) |
Aug 04, 2010 | 24.89 | 25.13 | 24.72 | 25.10 | 6,224 | +0.14(+0.55%) |
Aug 03, 2010 | 24.86 | 25.02 | 24.76 | 24.96 | 6,065 | +0.16(+0.66%) |
Aug 02, 2010 | 24.46 | 24.83 | 24.40 | 24.80 | 10,252,071 | +0.50(+2.08%) |
Jul 30, 2010 | 24.29 | 24.44 | 23.92 | 24.29 | 11,228,820 | +0.10(+0.42%) |
Jul 29, 2010 | 24.40 | 24.56 | 24.02 | 24.19 | 795 | -0.15(-0.62%) |
Jul 28, 2010 | 24.34 | 24.70 | 24.25 | 24.34 | 1,189 | -0.29(-1.19%) |
Jul 27, 2010 | 24.64 | 24.66 | 24.06 | 24.64 | 1,589 | +0.45(+1.86%) |
Jul 26, 2010 | 24.02 | 24.24 | 24.00 | 24.18 | 6,847,985 | +0.18(+0.77%) |
Jul 23, 2010 | 24.03 | 24.05 | 23.59 | 24.00 | 9,273,125 | +0.01(+0.06%) |
Jul 22, 2010 | 24.46 | 24.46 | 23.88 | 23.99 | 4,448 | +0.14(+0.57%) |
Jul 21, 2010 | 24.18 | 24.18 | 23.69 | 23.85 | 9,980,024 | -0.21(-0.88%) |
Jul 20, 2010 | 24.06 | 24.10 | 23.51 | 24.06 | 10,149,300 | +0.18(+0.77%) |
Jul 19, 2010 | 23.72 | 23.94 | 23.72 | 23.88 | 7,255,462 | +0.24(+1.01%) |
Jul 16, 2010 | 23.64 | 23.97 | 23.60 | 23.64 | 11,191,795 | -0.27(-1.11%) |
Jul 15, 2010 | 23.79 | 24.05 | 23.63 | 23.91 | 10,816,968 | +0.16(+0.66%) |
Jul 14, 2010 | 23.99 | 24.02 | 23.68 | 23.75 | 726,308 | -0.28(-1.16%) |
Jul 13, 2010 | 24.07 | 24.29 | 24.00 | 24.03 | 11,025,807 | +0.05(+0.23%) |
Jul 12, 2010 | 23.95 | 24.01 | 23.84 | 23.97 | 6,391,318 | -0.03(-0.11%) |
Jul 09, 2010 | 24.00 | 24.01 | 23.80 | 24.00 | 7,864,880 | -0.01(-0.03%) |
Jul 08, 2010 | 23.77 | 24.01 | 23.71 | 24.01 | 11,006,913 | +0.35(+1.50%) |
Jul 07, 2010 | 23.22 | 23.66 | 23.04 | 23.65 | 9,904,891 | +0.51(+2.21%) |
Jul 06, 2010 | 23.18 | 23.30 | 22.98 | 23.14 | 4,318 | +0.16(+0.71%) |
Jul 02, 2010 | 22.98 | 23.11 | 22.58 | 22.98 | 10,093,717 | +0.38(+1.66%) |
Jul 01, 2010 | 22.81 | 22.84 | 22.40 | 22.60 | 25,105,708 | -0.26(-1.13%) |
Jun 30, 2010 | 23.00 | 23.25 | 22.81 | 22.86 | 2,116 | -0.14(-0.62%) |
Jun 29, 2010 | 23.00 | 23.07 | 22.75 | 23.00 | 3,247 | -0.16(-0.68%) |
Jun 25, 2010 | 23.16 | 23.44 | 23.11 | 23.16 | 18,626,468 | -0.37(-1.57%) |
Jun 24, 2010 | 23.57 | 23.62 | 23.33 | 23.53 | 1,465 | -0.05(-0.23%) |
Jun 23, 2010 | 23.50 | 23.68 | 23.37 | 23.58 | 8,243,890 | +0.08(+0.32%) |
Jun 22, 2010 | 23.65 | 23.87 | 23.49 | 23.51 | 297 | -0.14(-0.61%) |
Jun 21, 2010 | 23.72 | 23.78 | 23.55 | 23.65 | 7,876,306 | +0.03(+0.14%) |
Jun 18, 2010 | 23.62 | 23.71 | 23.45 | 23.62 | 12,466,048 | +0.15(+0.64%) |
Jun 17, 2010 | 23.37 | 23.47 | 23.15 | 23.47 | 9,516,377 | +0.19(+0.82%) |
Jun 16, 2010 | 23.39 | 23.45 | 23.15 | 23.28 | 11,041,190 | -0.19(-0.81%) |
Jun 15, 2010 | 23.17 | 23.49 | 23.04 | 23.47 | 9,339,714 | +0.35(+1.54%) |
Jun 14, 2010 | 23.20 | 23.35 | 23.09 | 23.11 | 8,870,103 | +0.14(+0.59%) |
Jun 11, 2010 | 22.74 | 23.07 | 22.70 | 22.98 | 8,208,637 | +0.14(+0.63%) |
Jun 10, 2010 | 22.76 | 23.15 | 22.62 | 22.83 | 6,762 | +0.35(+1.55%) |
Jun 09, 2010 | 22.52 | 22.72 | 22.39 | 22.49 | 9,525,877 | +0.03(+0.15%) |
Jun 08, 2010 | 22.23 | 22.47 | 22.10 | 22.45 | 11,138,135 | +0.22(+0.98%) |
Jun 07, 2010 | 22.24 | 22.41 | 22.13 | 22.23 | 13,947,288 | +0.14(+0.65%) |
Jun 04, 2010 | 22.09 | 22.59 | 22.02 | 22.09 | 10,012,289 | -0.68(-3.00%) |
Jun 03, 2010 | 22.68 | 22.89 | 22.64 | 22.77 | 7,485,257 | +0.11(+0.48%) |
Jun 02, 2010 | 22.36 | 22.67 | 22.26 | 22.66 | 50,803 | +0.45(+2.03%) |