Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 22.94 | 23.13 | 22.78 | 22.95 | 55,881 | -0.17(-0.74%) |
Aug 30, 2010 | 23.37 | 23.51 | 23.11 | 23.12 | 1,963,538 | -0.08(-0.34%) |
Aug 27, 2010 | 23.44 | 23.47 | 22.91 | 23.20 | 4,146,805 | -0.14(-0.62%) |
Aug 26, 2010 | 23.35 | 23.58 | 23.14 | 23.35 | 152 | +0.07(+0.28%) |
Aug 25, 2010 | 23.01 | 23.36 | 22.85 | 23.28 | 3,555,798 | +0.08(+0.34%) |
Aug 24, 2010 | 23.16 | 23.45 | 23.03 | 23.20 | 622 | -0.30(-1.26%) |
Aug 23, 2010 | 24.09 | 24.16 | 23.49 | 23.50 | 2,568,397 | -0.44(-1.84%) |
Aug 20, 2010 | 23.68 | 23.98 | 23.58 | 23.94 | 2,717,862 | +0.04(+0.16%) |
Aug 19, 2010 | 24.10 | 24.15 | 23.72 | 23.90 | 622 | -0.36(-1.49%) |
Aug 18, 2010 | 24.05 | 24.48 | 23.99 | 24.26 | 3,278,104 | +0.20(+0.82%) |
Aug 17, 2010 | 24.07 | 24.28 | 23.85 | 24.06 | 2,855,756 | +0.26(+1.08%) |
Aug 16, 2010 | 23.70 | 23.87 | 23.53 | 23.81 | 2,180,549 | -0.07(-0.30%) |
Aug 13, 2010 | 23.88 | 24.08 | 23.81 | 23.88 | 2,349,054 | -0.25(-1.03%) |
Aug 12, 2010 | 23.96 | 24.19 | 23.87 | 24.13 | 3,241,245 | -0.33(-1.34%) |
Aug 11, 2010 | 24.82 | 24.82 | 24.37 | 24.46 | 2,553,073 | -0.84(-3.32%) |
Aug 10, 2010 | 25.30 | 25.37 | 25.07 | 25.30 | 152 | -0.25(-0.98%) |
Aug 09, 2010 | 25.33 | 25.57 | 25.30 | 25.55 | 2,058,533 | +0.34(+1.35%) |
Aug 06, 2010 | 25.21 | 25.41 | 24.88 | 25.21 | 3,740,322 | -0.28(-1.11%) |
Aug 05, 2010 | 25.02 | 25.55 | 24.97 | 25.49 | 3,225,032 | +0.35(+1.41%) |
Aug 04, 2010 | 24.90 | 25.15 | 24.86 | 25.13 | 14,769 | +0.27(+1.08%) |
Aug 03, 2010 | 25.04 | 25.21 | 24.68 | 24.86 | 3,584,147 | -0.09(-0.34%) |
Aug 02, 2010 | 24.94 | 25.00 | 24.65 | 24.95 | 3,259,098 | +0.48(+1.96%) |
Jul 30, 2010 | 24.54 | 24.61 | 24.04 | 24.47 | 5,822,502 | -0.01(-0.03%) |
Jul 29, 2010 | 24.81 | 24.88 | 24.02 | 24.48 | 6,360,432 | -0.07(-0.29%) |
Jul 28, 2010 | 24.55 | 24.96 | 24.46 | 24.55 | 373 | -0.39(-1.58%) |
Jul 27, 2010 | 24.94 | 25.43 | 24.67 | 24.94 | 497 | -0.22(-0.89%) |
Jul 26, 2010 | 24.98 | 25.21 | 24.78 | 25.17 | 3,770,392 | -0.11(-0.42%) |
Jul 23, 2010 | 24.66 | 25.29 | 24.66 | 25.27 | 4,228,792 | +0.49(+1.96%) |
Jul 22, 2010 | 24.19 | 24.99 | 24.19 | 24.79 | 3,668,693 | +0.88(+3.68%) |
Jul 21, 2010 | 24.44 | 24.60 | 23.71 | 23.91 | 6,298,224 | -0.37(-1.54%) |
Jul 20, 2010 | 24.28 | 24.33 | 23.39 | 24.28 | 8,392,363 | +0.64(+2.72%) |
Jul 19, 2010 | 23.18 | 23.83 | 23.14 | 23.64 | 6,794,456 | +0.45(+1.93%) |
Jul 16, 2010 | 23.19 | 23.64 | 23.08 | 23.19 | 5,548,314 | -0.35(-1.51%) |
Jul 15, 2010 | 23.53 | 23.82 | 23.31 | 23.54 | 4,573,659 | +0.05(+0.20%) |
Jul 14, 2010 | 23.49 | 23.68 | 23.32 | 23.50 | 2,941,705 | -0.11(-0.47%) |
Jul 13, 2010 | 23.14 | 23.71 | 23.13 | 23.61 | 4,209,480 | +0.72(+3.13%) |
Jul 12, 2010 | 22.68 | 23.09 | 22.68 | 22.89 | 4,755,345 | +0.16(+0.72%) |
Jul 09, 2010 | 22.73 | 22.87 | 22.62 | 22.73 | 4,795,476 | +0.07(+0.29%) |
Jul 08, 2010 | 22.71 | 23.04 | 22.62 | 22.66 | 9,089,408 | +0.05(+0.23%) |
Jul 07, 2010 | 22.28 | 22.66 | 22.22 | 22.61 | 6,382,356 | +0.43(+1.95%) |
Jul 06, 2010 | 22.55 | 22.72 | 22.00 | 22.18 | 2,594 | -0.09(-0.41%) |
Jul 02, 2010 | 22.27 | 22.61 | 22.14 | 22.27 | 3,138,620 | -0.24(-1.08%) |
Jul 01, 2010 | 22.51 | 22.67 | 22.03 | 22.51 | 5,106,154 | -0.01(-0.06%) |
Jun 30, 2010 | 22.80 | 23.11 | 22.45 | 22.53 | 3,322 | -0.36(-1.58%) |
Jun 29, 2010 | 23.26 | 23.41 | 22.74 | 22.89 | 4,710,478 | -0.85(-3.57%) |
Jun 25, 2010 | 23.73 | 23.93 | 23.54 | 23.73 | 6,727,577 | -0.06(-0.25%) |
Jun 24, 2010 | 24.16 | 24.23 | 23.67 | 23.79 | 3,914,296 | -0.51(-2.11%) |
Jun 23, 2010 | 24.07 | 24.40 | 23.86 | 24.31 | 4,301,711 | +0.18(+0.73%) |
Jun 22, 2010 | 24.81 | 25.02 | 24.10 | 24.13 | 3,666,161 | -0.75(-3.01%) |
Jun 21, 2010 | 25.30 | 25.51 | 24.70 | 24.88 | 3,340,537 | -0.12(-0.50%) |
Jun 18, 2010 | 25.00 | 25.28 | 24.92 | 25.00 | 3,860,325 | -0.19(-0.76%) |
Jun 17, 2010 | 25.69 | 25.71 | 25.05 | 25.19 | 4,054,706 | -0.35(-1.39%) |
Jun 16, 2010 | 25.21 | 25.62 | 25.12 | 25.55 | 6,844,848 | +0.20(+0.78%) |
Jun 15, 2010 | 24.73 | 25.35 | 24.66 | 25.35 | 3,775,396 | +0.74(+3.02%) |
Jun 14, 2010 | 24.81 | 25.01 | 24.60 | 24.61 | 4,610,815 | +0.04(+0.16%) |
Jun 11, 2010 | 24.23 | 24.62 | 24.04 | 24.57 | 3,552,643 | +0.19(+0.78%) |
Jun 10, 2010 | 24.05 | 24.40 | 24.04 | 24.38 | 4,379,192 | +0.82(+3.47%) |
Jun 09, 2010 | 23.72 | 24.16 | 23.44 | 23.56 | 3,575,928 | +0.00(+0.00%) |
Jun 08, 2010 | 23.56 | 23.74 | 23.11 | 23.56 | 5,033,206 | -0.04(-0.17%) |
Jun 07, 2010 | 23.69 | 24.12 | 23.59 | 23.60 | 7,435,106 | +0.04(+0.17%) |
Jun 04, 2010 | 23.56 | 24.50 | 23.43 | 23.56 | 8,006,287 | -1.32(-5.30%) |
Jun 03, 2010 | 24.93 | 25.12 | 24.73 | 24.88 | 4,258,975 | +0.10(+0.40%) |
Jun 02, 2010 | 24.19 | 24.79 | 24.18 | 24.78 | 1,224 | +0.76(+3.15%) |