Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.09 | 23.46 | 22.62 | 23.11 | 39,185 | +0.56(+2.48%) |
Aug 30, 2010 | 22.80 | 22.84 | 22.52 | 22.55 | 3,646,971 | -0.38(-1.67%) |
Aug 27, 2010 | 22.94 | 22.94 | 22.30 | 22.94 | 2,475,131 | +0.51(+2.25%) |
Aug 26, 2010 | 22.90 | 23.05 | 22.34 | 22.43 | 3,523 | -0.34(-1.51%) |
Aug 25, 2010 | 22.90 | 23.01 | 22.46 | 22.78 | 5,035 | -0.26(-1.11%) |
Aug 24, 2010 | 23.26 | 23.41 | 23.03 | 23.03 | 348 | -0.57(-2.40%) |
Aug 23, 2010 | 23.87 | 24.15 | 23.56 | 23.60 | 2,465,227 | -0.20(-0.85%) |
Aug 20, 2010 | 23.71 | 23.91 | 23.41 | 23.80 | 3,736,347 | -0.12(-0.51%) |
Aug 19, 2010 | 24.37 | 24.57 | 23.66 | 23.92 | 348 | -0.59(-2.39%) |
Aug 18, 2010 | 24.43 | 24.70 | 24.21 | 24.51 | 3,327,545 | +0.04(+0.17%) |
Aug 17, 2010 | 24.56 | 24.60 | 24.15 | 24.47 | 1,510 | +0.22(+0.89%) |
Aug 16, 2010 | 24.04 | 24.39 | 24.01 | 24.25 | 2,780,993 | +0.09(+0.39%) |
Aug 13, 2010 | 24.16 | 24.64 | 24.16 | 24.16 | 2,548,770 | -0.26(-1.05%) |
Aug 12, 2010 | 24.32 | 24.67 | 24.06 | 24.41 | 3,221,409 | +0.00(+0.00%) |
Aug 11, 2010 | 24.91 | 25.04 | 24.41 | 24.41 | 4,800,368 | -0.91(-3.59%) |
Aug 10, 2010 | 24.80 | 25.54 | 24.74 | 25.32 | 4,238,238 | +0.19(+0.75%) |
Aug 09, 2010 | 25.23 | 25.25 | 24.50 | 25.13 | 2,607,394 | +0.11(+0.43%) |
Aug 06, 2010 | 25.03 | 25.49 | 24.50 | 25.03 | 4,596,586 | -0.71(-2.77%) |
Aug 05, 2010 | 25.98 | 26.06 | 25.65 | 25.74 | 2,751,924 | -0.41(-1.57%) |
Aug 04, 2010 | 26.55 | 26.55 | 26.01 | 26.15 | 2,435,489 | -0.28(-1.07%) |
Aug 03, 2010 | 26.35 | 26.70 | 26.26 | 26.43 | 5,035 | -0.10(-0.38%) |
Aug 02, 2010 | 26.29 | 26.60 | 26.12 | 26.53 | 2,642,735 | +0.70(+2.71%) |
Jul 30, 2010 | 25.83 | 26.16 | 25.55 | 25.83 | 3,063,491 | -0.29(-1.11%) |
Jul 29, 2010 | 26.44 | 26.59 | 25.88 | 26.12 | 2,981,991 | -0.11(-0.44%) |
Jul 28, 2010 | 26.24 | 26.50 | 25.75 | 26.24 | 3,721 | -0.13(-0.51%) |
Jul 27, 2010 | 26.37 | 26.76 | 26.17 | 26.37 | 2,797 | +0.32(+1.21%) |
Jul 26, 2010 | 25.47 | 26.11 | 25.25 | 26.06 | 2,585,950 | +0.64(+2.52%) |
Jul 23, 2010 | 24.98 | 25.46 | 24.98 | 25.42 | 3,477,576 | +0.27(+1.07%) |
Jul 22, 2010 | 24.81 | 25.27 | 24.80 | 25.15 | 3,229,835 | +0.75(+3.09%) |
Jul 21, 2010 | 25.30 | 25.73 | 24.29 | 24.39 | 8,227,474 | -0.40(-1.60%) |
Jul 20, 2010 | 24.79 | 24.84 | 23.69 | 24.79 | 8,007,676 | +0.40(+1.66%) |
Jul 19, 2010 | 24.40 | 24.69 | 24.03 | 24.39 | 3,164,178 | +0.03(+0.11%) |
Jul 16, 2010 | 24.36 | 25.83 | 24.22 | 24.36 | 9,047,858 | -1.56(-6.00%) |
Jul 15, 2010 | 26.33 | 26.63 | 25.52 | 25.91 | 3,827,712 | -0.46(-1.76%) |
Jul 14, 2010 | 26.64 | 26.65 | 25.98 | 26.38 | 4,628,300 | -0.61(-2.27%) |
Jul 13, 2010 | 26.49 | 27.08 | 26.44 | 26.99 | 3,180,420 | +0.77(+2.95%) |
Jul 12, 2010 | 26.27 | 26.31 | 25.88 | 26.22 | 2,319,134 | -0.15(-0.56%) |
Jul 09, 2010 | 26.37 | 26.43 | 25.70 | 26.37 | 2,828,740 | +0.65(+2.54%) |
Jul 08, 2010 | 26.04 | 26.32 | 25.30 | 25.71 | 3,676,366 | -0.18(-0.68%) |
Jul 07, 2010 | 24.39 | 25.91 | 24.28 | 25.89 | 6,315,833 | +1.62(+6.66%) |
Jul 06, 2010 | 24.27 | 24.85 | 23.98 | 24.27 | 1,008 | +0.51(+2.15%) |
Jul 02, 2010 | 23.76 | 24.72 | 23.65 | 23.76 | 4,602,330 | -0.75(-3.08%) |
Jul 01, 2010 | 24.51 | 25.15 | 23.86 | 24.51 | 5,469,910 | -0.29(-1.17%) |
Jun 30, 2010 | 25.04 | 25.56 | 24.72 | 24.80 | 256 | -0.28(-1.13%) |
Jun 29, 2010 | 25.09 | 25.75 | 24.92 | 25.09 | 1,520 | -0.79(-3.07%) |
Jun 25, 2010 | 25.88 | 25.94 | 24.88 | 25.88 | 4,360,749 | +1.06(+4.26%) |
Jun 24, 2010 | 25.33 | 25.38 | 24.78 | 24.82 | 3,451,457 | -0.63(-2.49%) |
Jun 23, 2010 | 25.44 | 25.94 | 25.22 | 25.46 | 3,161,315 | -0.34(-1.33%) |
Jun 22, 2010 | 26.35 | 26.45 | 25.76 | 25.80 | 2,952,558 | -0.48(-1.84%) |
Jun 21, 2010 | 26.81 | 26.92 | 26.14 | 26.29 | 3,101,897 | -0.13(-0.48%) |
Jun 18, 2010 | 26.41 | 26.75 | 25.75 | 26.41 | 5,189,095 | +0.56(+2.16%) |
Jun 17, 2010 | 26.02 | 26.20 | 25.50 | 25.85 | 3,190,984 | -0.11(-0.44%) |
Jun 16, 2010 | 25.87 | 26.31 | 25.70 | 25.97 | 2,828,237 | -0.13(-0.49%) |
Jun 15, 2010 | 25.65 | 26.13 | 25.41 | 26.10 | 3,071,917 | +0.73(+2.89%) |
Jun 14, 2010 | 25.39 | 26.06 | 25.17 | 25.36 | 3,506,706 | +0.15(+0.59%) |
Jun 11, 2010 | 24.98 | 25.30 | 24.77 | 25.21 | 5,229,036 | -0.15(-0.61%) |
Jun 10, 2010 | 25.11 | 25.39 | 24.78 | 25.37 | 3,780,215 | +0.75(+3.03%) |
Jun 09, 2010 | 24.88 | 25.30 | 24.52 | 24.62 | 5,538,179 | -0.10(-0.41%) |
Jun 08, 2010 | 24.35 | 24.82 | 23.84 | 24.72 | 4,955,340 | +0.55(+2.28%) |
Jun 07, 2010 | 24.57 | 24.78 | 24.14 | 24.17 | 4,941,564 | -0.21(-0.86%) |
Jun 04, 2010 | 24.38 | 25.15 | 24.25 | 24.38 | 4,432,240 | -1.17(-4.58%) |
Jun 03, 2010 | 26.09 | 26.27 | 25.44 | 25.55 | 2,533,998 | -0.39(-1.50%) |
Jun 02, 2010 | 25.31 | 25.95 | 25.05 | 25.94 | 2,444 | +0.88(+3.52%) |