Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.61 | 23.95 | 23.43 | 23.63 | 17,583 | +0.11(+0.45%) |
Aug 30, 2010 | 23.78 | 23.90 | 23.49 | 23.52 | 1,618,612 | -0.44(-1.84%) |
Aug 27, 2010 | 23.62 | 24.20 | 23.35 | 23.96 | 2,448,350 | +0.46(+1.94%) |
Aug 26, 2010 | 23.80 | 23.96 | 23.47 | 23.51 | 1,863,695 | -0.03(-0.12%) |
Aug 25, 2010 | 23.21 | 23.63 | 23.09 | 23.54 | 426 | -0.22(-0.92%) |
Aug 24, 2010 | 24.06 | 24.11 | 23.68 | 23.75 | 1,055 | -0.68(-2.79%) |
Aug 23, 2010 | 24.84 | 25.13 | 24.44 | 24.44 | 1,547,481 | -0.34(-1.36%) |
Aug 20, 2010 | 24.81 | 24.95 | 24.62 | 24.77 | 1,959,486 | -0.66(-2.59%) |
Aug 19, 2010 | 25.87 | 26.05 | 25.18 | 25.43 | 17,877 | -0.49(-1.89%) |
Aug 18, 2010 | 25.78 | 26.08 | 25.54 | 25.92 | 18,982 | +0.22(+0.87%) |
Aug 17, 2010 | 25.52 | 25.93 | 25.21 | 25.70 | 20,708 | +0.69(+2.78%) |
Aug 16, 2010 | 24.60 | 25.15 | 24.48 | 25.00 | 2,148,909 | +0.36(+1.45%) |
Aug 13, 2010 | 24.65 | 24.92 | 24.34 | 24.65 | 2,382,541 | -0.12(-0.48%) |
Aug 12, 2010 | 24.66 | 24.88 | 24.48 | 24.77 | 4,161,353 | -0.27(-1.07%) |
Aug 11, 2010 | 25.16 | 25.17 | 24.83 | 25.03 | 4,214,752 | -1.23(-4.70%) |
Aug 10, 2010 | 26.05 | 26.46 | 25.91 | 26.27 | 4,420 | -0.41(-1.55%) |
Aug 09, 2010 | 27.03 | 27.10 | 26.54 | 26.68 | 2,292,462 | -0.28(-1.04%) |
Aug 06, 2010 | 26.96 | 27.37 | 26.72 | 26.96 | 5,112,875 | -0.82(-2.96%) |
Aug 05, 2010 | 28.20 | 28.32 | 27.37 | 27.78 | 5,886,555 | -1.42(-4.88%) |
Aug 04, 2010 | 29.38 | 29.42 | 28.93 | 29.21 | 10,554 | +0.17(+0.58%) |
Aug 03, 2010 | 29.37 | 29.44 | 28.92 | 29.04 | 5,132 | -0.13(-0.43%) |
Aug 02, 2010 | 28.99 | 29.26 | 28.87 | 29.16 | 2,854,802 | +1.06(+3.77%) |
Jul 30, 2010 | 28.11 | 28.33 | 27.73 | 28.11 | 2,707,747 | -0.10(-0.35%) |
Jul 29, 2010 | 28.41 | 28.66 | 27.86 | 28.20 | 1,151 | +0.11(+0.37%) |
Jul 28, 2010 | 27.67 | 28.10 | 27.65 | 28.10 | 4,543,586 | +0.32(+1.14%) |
Jul 27, 2010 | 27.96 | 28.07 | 27.51 | 27.78 | 34,530 | -0.22(-0.78%) |
Jul 26, 2010 | 27.79 | 28.02 | 27.61 | 28.00 | 2,236,094 | +0.13(+0.48%) |
Jul 23, 2010 | 27.50 | 27.91 | 27.40 | 27.87 | 4,000,906 | +0.15(+0.56%) |
Jul 22, 2010 | 27.55 | 27.77 | 27.42 | 27.71 | 12,501 | +1.05(+3.95%) |
Jul 21, 2010 | 27.40 | 27.42 | 26.49 | 26.66 | 3,847,487 | -0.66(-2.41%) |
Jul 20, 2010 | 26.27 | 27.38 | 26.25 | 27.32 | 5,845 | +0.32(+1.20%) |
Jul 19, 2010 | 27.05 | 27.20 | 26.74 | 27.00 | 2,116,993 | +0.27(+1.02%) |
Jul 16, 2010 | 26.72 | 27.26 | 26.69 | 26.72 | 3,317,646 | -0.32(-1.17%) |
Jul 15, 2010 | 27.43 | 27.44 | 26.90 | 27.04 | 2,263,104 | -0.11(-0.39%) |
Jul 14, 2010 | 26.97 | 27.41 | 26.84 | 27.14 | 8,206 | -0.06(-0.23%) |
Jul 13, 2010 | 27.38 | 27.43 | 27.10 | 27.21 | 9,778 | +0.46(+1.70%) |
Jul 12, 2010 | 26.82 | 27.10 | 26.55 | 26.75 | 1,635,050 | -0.38(-1.40%) |
Jul 09, 2010 | 27.13 | 27.18 | 26.58 | 27.13 | 2,293,426 | +0.42(+1.58%) |
Jul 08, 2010 | 26.39 | 26.77 | 26.13 | 26.71 | 12,370 | +0.36(+1.36%) |
Jul 07, 2010 | 25.26 | 26.37 | 25.17 | 26.35 | 2,539,723 | +1.09(+4.31%) |
Jul 06, 2010 | 25.20 | 25.92 | 25.00 | 25.26 | 3,073 | +0.06(+0.25%) |
Jul 02, 2010 | 25.20 | 25.62 | 25.02 | 25.20 | 3,130,675 | -0.16(-0.64%) |
Jul 01, 2010 | 24.77 | 25.43 | 24.30 | 25.36 | 5,441,104 | +1.07(+4.42%) |
Jun 30, 2010 | 24.25 | 24.88 | 24.18 | 24.29 | 10,560 | -0.49(-1.98%) |
Jun 29, 2010 | 25.42 | 25.45 | 24.51 | 24.78 | 16,752 | -1.42(-5.41%) |
Jun 25, 2010 | 26.20 | 26.36 | 25.61 | 26.20 | 1,542,154 | +0.17(+0.65%) |
Jun 24, 2010 | 26.41 | 26.60 | 25.90 | 26.03 | 4,329 | -0.67(-2.52%) |
Jun 23, 2010 | 26.58 | 26.88 | 26.12 | 26.70 | 2,735,694 | +0.05(+0.18%) |
Jun 22, 2010 | 27.08 | 27.38 | 26.55 | 26.65 | 1,362 | -0.15(-0.55%) |
Jun 21, 2010 | 27.10 | 27.34 | 26.68 | 26.80 | 2,347,996 | +0.29(+1.11%) |
Jun 18, 2010 | 26.51 | 26.54 | 26.24 | 26.51 | 1,535,761 | +0.06(+0.24%) |
Jun 17, 2010 | 26.66 | 26.70 | 26.18 | 26.44 | 1,854,652 | -0.09(-0.34%) |
Jun 16, 2010 | 26.35 | 26.77 | 26.19 | 26.53 | 2,947,217 | -0.31(-1.16%) |
Jun 15, 2010 | 26.43 | 26.94 | 26.23 | 26.85 | 1,564 | +1.00(+3.87%) |
Jun 14, 2010 | 26.30 | 26.53 | 25.79 | 25.85 | 3,191,415 | +0.39(+1.53%) |
Jun 11, 2010 | 24.92 | 25.50 | 24.90 | 25.46 | 2,458,317 | +0.15(+0.58%) |
Jun 10, 2010 | 25.13 | 25.40 | 24.92 | 25.31 | 860 | +1.35(+5.65%) |
Jun 09, 2010 | 24.45 | 24.91 | 23.81 | 23.96 | 4,970,653 | -0.21(-0.86%) |
Jun 08, 2010 | 23.96 | 24.38 | 23.70 | 24.17 | 23,902 | +0.33(+1.37%) |
Jun 07, 2010 | 24.55 | 24.74 | 23.84 | 23.84 | 2,793,610 | -0.55(-2.25%) |
Jun 04, 2010 | 24.39 | 25.30 | 24.30 | 24.39 | 3,200,316 | -1.46(-5.66%) |
Jun 03, 2010 | 26.13 | 26.16 | 25.41 | 25.85 | 2,855,295 | +0.30(+1.17%) |
Jun 02, 2010 | 24.76 | 25.55 | 24.71 | 25.55 | 2,449,330 | +0.81(+3.28%) |