Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.65 | 27.00 | 26.36 | 26.88 | 4,965,962 | +0.04(+0.14%) |
Aug 30, 2010 | 27.20 | 27.28 | 26.77 | 26.84 | 3,589,615 | -0.45(-1.66%) |
Aug 27, 2010 | 26.92 | 27.33 | 26.64 | 27.30 | 3,813,461 | +0.48(+1.79%) |
Aug 26, 2010 | 26.79 | 27.09 | 26.69 | 26.82 | 5,797,971 | +0.18(+0.66%) |
Aug 25, 2010 | 26.08 | 26.81 | 26.01 | 26.64 | 7,818,748 | +0.32(+1.23%) |
Aug 24, 2010 | 26.71 | 26.73 | 26.10 | 26.32 | 5,350,705 | -0.57(-2.13%) |
Aug 23, 2010 | 27.18 | 27.42 | 26.80 | 26.89 | 3,034,090 | -0.25(-0.92%) |
Aug 20, 2010 | 27.09 | 27.18 | 26.79 | 27.14 | 2,997,282 | +0.02(+0.07%) |
Aug 19, 2010 | 26.81 | 27.44 | 26.79 | 27.12 | 8,899,605 | +0.15(+0.55%) |
Aug 18, 2010 | 26.86 | 27.20 | 26.69 | 26.97 | 3,699,182 | -0.05(-0.17%) |
Aug 17, 2010 | 26.97 | 27.22 | 26.86 | 27.02 | 3,698,555 | +0.21(+0.79%) |
Aug 16, 2010 | 26.33 | 27.00 | 26.24 | 26.81 | 5,894,809 | +0.44(+1.68%) |
Aug 13, 2010 | 26.36 | 27.52 | 26.24 | 26.36 | 3,785,307 | -0.17(-0.63%) |
Aug 12, 2010 | 26.21 | 26.71 | 26.20 | 26.53 | 3,923,776 | -0.06(-0.24%) |
Aug 11, 2010 | 26.94 | 27.16 | 26.42 | 26.59 | 7,694,904 | -0.93(-3.39%) |
Aug 10, 2010 | 27.17 | 27.95 | 26.87 | 27.53 | 8,940,963 | +0.15(+0.54%) |
Aug 09, 2010 | 27.21 | 27.48 | 27.05 | 27.38 | 4,652,516 | +0.12(+0.44%) |
Aug 06, 2010 | 26.94 | 27.52 | 26.77 | 27.26 | 5,504,144 | -0.01(-0.03%) |
Aug 05, 2010 | 27.18 | 27.47 | 26.92 | 27.27 | 5,101,141 | -0.15(-0.54%) |
Aug 04, 2010 | 27.03 | 27.49 | 26.57 | 27.42 | 6,200,708 | +0.42(+1.54%) |
Aug 03, 2010 | 26.17 | 27.19 | 25.98 | 27.00 | 9,519,809 | +1.13(+4.36%) |
Aug 02, 2010 | 26.05 | 26.18 | 25.69 | 25.87 | 4,935,913 | -0.14(-0.53%) |
Jul 30, 2010 | 26.06 | 26.41 | 25.96 | 26.01 | 4,410,995 | -0.28(-1.05%) |
Jul 29, 2010 | 26.42 | 26.55 | 25.93 | 26.29 | 5,141,637 | +0.02(+0.07%) |
Jul 28, 2010 | 26.58 | 26.78 | 26.11 | 26.27 | 4,275,448 | -0.39(-1.46%) |
Jul 27, 2010 | 26.80 | 26.91 | 26.54 | 26.66 | 2,422,006 | -0.09(-0.35%) |
Jul 26, 2010 | 26.71 | 26.90 | 26.42 | 26.75 | 3,145,986 | +0.14(+0.52%) |
Jul 23, 2010 | 26.31 | 26.66 | 26.22 | 26.61 | 3,442,851 | +0.20(+0.75%) |
Jul 22, 2010 | 26.19 | 26.49 | 26.12 | 26.41 | 5,687,448 | +0.47(+1.80%) |
Jul 21, 2010 | 26.36 | 26.41 | 25.88 | 25.95 | 2,704,563 | -0.35(-1.34%) |
Jul 20, 2010 | 25.72 | 26.36 | 25.56 | 26.30 | 2,169,745 | +0.18(+0.71%) |
Jul 19, 2010 | 25.79 | 26.20 | 25.73 | 26.11 | 2,392,116 | +0.33(+1.29%) |
Jul 16, 2010 | 26.56 | 26.56 | 25.71 | 25.78 | 3,115,147 | -0.77(-2.89%) |
Jul 15, 2010 | 26.69 | 26.72 | 26.23 | 26.55 | 2,890,812 | -0.18(-0.66%) |
Jul 14, 2010 | 26.19 | 26.74 | 26.11 | 26.72 | 6,366,680 | +0.40(+1.51%) |
Jul 13, 2010 | 25.56 | 26.44 | 25.54 | 26.33 | 7,444,582 | +1.11(+4.40%) |
Jul 12, 2010 | 25.05 | 25.41 | 24.95 | 25.22 | 5,130,813 | +0.04(+0.15%) |
Jul 09, 2010 | 25.47 | 26.05 | 24.91 | 25.18 | 10,079,157 | -0.68(-2.64%) |
Jul 08, 2010 | 25.41 | 26.26 | 25.30 | 25.86 | 8,262,704 | +0.58(+2.30%) |
Jul 07, 2010 | 24.62 | 25.34 | 24.48 | 25.28 | 7,103,753 | +1.31(+5.47%) |
Jul 06, 2010 | 24.43 | 24.50 | 23.78 | 23.97 | 3,582,423 | -0.15(-0.61%) |
Jul 02, 2010 | 24.43 | 24.52 | 23.99 | 24.12 | 2,331,865 | -0.18(-0.72%) |
Jul 01, 2010 | 24.52 | 24.76 | 23.96 | 24.29 | 4,938,113 | -0.24(-0.98%) |
Jun 30, 2010 | 24.58 | 24.97 | 24.47 | 24.53 | 4,663,863 | -0.14(-0.56%) |
Jun 29, 2010 | 25.47 | 25.55 | 24.46 | 24.67 | 6,108,933 | -0.95(-3.71%) |
Jun 25, 2010 | 25.76 | 25.87 | 25.55 | 25.62 | 5,285,004 | -0.18(-0.68%) |
Jun 24, 2010 | 26.14 | 26.40 | 25.60 | 25.80 | 4,510,630 | -0.50(-1.90%) |
Jun 23, 2010 | 26.11 | 26.59 | 26.11 | 26.30 | 5,816,019 | +0.18(+0.71%) |
Jun 22, 2010 | 26.63 | 27.14 | 26.02 | 26.11 | 9,630,291 | -0.70(-2.62%) |
Jun 21, 2010 | 27.37 | 27.53 | 26.71 | 26.82 | 3,480,014 | -0.34(-1.26%) |
Jun 18, 2010 | 27.34 | 27.49 | 27.11 | 27.16 | 5,167,804 | -0.12(-0.44%) |
Jun 17, 2010 | 27.20 | 27.30 | 26.97 | 27.28 | 3,710,236 | +0.03(+0.10%) |
Jun 16, 2010 | 26.83 | 27.45 | 26.83 | 27.25 | 3,920,205 | +0.22(+0.82%) |
Jun 15, 2010 | 26.75 | 27.07 | 26.65 | 27.03 | 4,628,642 | +0.55(+2.06%) |
Jun 14, 2010 | 26.68 | 26.87 | 26.41 | 26.48 | 3,509,718 | -0.07(-0.28%) |
Jun 11, 2010 | 26.16 | 26.59 | 26.16 | 26.56 | 2,649,938 | +0.23(+0.88%) |
Jun 10, 2010 | 26.20 | 26.44 | 25.85 | 26.33 | 5,020,062 | +0.49(+1.90%) |
Jun 09, 2010 | 25.64 | 26.56 | 25.63 | 25.84 | 6,298,664 | +0.38(+1.49%) |
Jun 08, 2010 | 25.67 | 25.86 | 25.12 | 25.46 | 6,375,182 | -0.10(-0.40%) |
Jun 07, 2010 | 26.26 | 26.46 | 25.46 | 25.56 | 7,479,939 | -0.58(-2.23%) |
Jun 04, 2010 | 26.35 | 26.94 | 26.01 | 26.14 | 6,850,897 | -0.55(-2.08%) |
Jun 03, 2010 | 25.75 | 27.24 | 25.64 | 26.70 | 9,442,419 | +0.93(+3.62%) |
Jun 02, 2010 | 25.17 | 25.84 | 25.11 | 25.76 | 5,387,258 | +0.62(+2.46%) |