Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 24.40 | 24.62 | 24.24 | 24.43 | 44,758 | -0.17(-0.68%) |
Aug 30, 2010 | 24.80 | 24.96 | 24.55 | 24.60 | 15,018,678 | -0.31(-1.24%) |
Aug 27, 2010 | 24.91 | 25.12 | 24.29 | 24.91 | 23,217,480 | +0.29(+1.17%) |
Aug 26, 2010 | 24.79 | 25.10 | 24.29 | 24.62 | 4,933 | -0.31(-1.23%) |
Aug 25, 2010 | 24.71 | 25.03 | 24.40 | 24.92 | 227,664 | +0.02(+0.08%) |
Aug 24, 2010 | 24.75 | 25.16 | 24.71 | 24.91 | 12,410 | -0.14(-0.54%) |
Aug 23, 2010 | 25.22 | 25.44 | 24.98 | 25.04 | 24,328,562 | -0.08(-0.33%) |
Aug 20, 2010 | 25.31 | 25.39 | 24.84 | 25.12 | 21,025,062 | -0.38(-1.50%) |
Aug 19, 2010 | 25.69 | 25.76 | 25.32 | 25.51 | 40,938 | -0.33(-1.28%) |
Aug 18, 2010 | 26.04 | 26.08 | 25.60 | 25.84 | 36,736 | -0.21(-0.81%) |
Aug 17, 2010 | 25.82 | 26.22 | 25.61 | 26.05 | 50,978 | +0.44(+1.71%) |
Aug 16, 2010 | 25.55 | 25.63 | 25.32 | 25.61 | 15,406,307 | -0.04(-0.16%) |
Aug 13, 2010 | 25.65 | 25.85 | 25.57 | 25.65 | 13,891,354 | -0.15(-0.60%) |
Aug 12, 2010 | 25.61 | 25.94 | 25.46 | 25.80 | 16,804,498 | -0.07(-0.29%) |
Aug 11, 2010 | 26.09 | 26.11 | 25.73 | 25.88 | 72,902 | -0.48(-1.84%) |
Aug 10, 2010 | 26.36 | 26.70 | 26.26 | 26.36 | 6,863 | -0.35(-1.33%) |
Aug 09, 2010 | 26.69 | 26.84 | 26.62 | 26.72 | 13,678,039 | +0.18(+0.67%) |
Aug 06, 2010 | 26.54 | 26.83 | 26.22 | 26.54 | 21,055,286 | -0.36(-1.33%) |
Aug 05, 2010 | 26.57 | 26.96 | 26.52 | 26.90 | 18,155,770 | +0.13(+0.49%) |
Aug 04, 2010 | 26.83 | 27.05 | 26.60 | 26.77 | 11,827 | -0.07(-0.24%) |
Aug 03, 2010 | 26.51 | 26.99 | 26.48 | 26.84 | 11,454 | +0.01(+0.05%) |
Aug 02, 2010 | 26.11 | 26.90 | 26.07 | 26.82 | 29,412,450 | +1.08(+4.18%) |
Jul 30, 2010 | 25.74 | 26.00 | 25.12 | 25.74 | 26,057,768 | +0.31(+1.21%) |
Jul 29, 2010 | 25.49 | 25.90 | 25.23 | 25.44 | 25,775 | +0.31(+1.24%) |
Jul 28, 2010 | 25.12 | 25.47 | 24.83 | 25.12 | 5,664 | +0.00(+0.00%) |
Jul 27, 2010 | 25.12 | 25.36 | 24.98 | 25.12 | 27,278 | +0.00(+0.02%) |
Jul 26, 2010 | 24.92 | 25.25 | 24.81 | 25.12 | 13,936,763 | +0.30(+1.19%) |
Jul 23, 2010 | 24.57 | 24.85 | 24.35 | 24.82 | 17,293,282 | +0.24(+0.98%) |
Jul 22, 2010 | 24.36 | 24.87 | 24.26 | 24.58 | 19,625 | +0.53(+2.21%) |
Jul 21, 2010 | 24.50 | 24.52 | 23.84 | 24.05 | 18,860,924 | -0.25(-1.03%) |
Jul 20, 2010 | 24.30 | 24.39 | 23.44 | 24.30 | 20,658,706 | +0.38(+1.58%) |
Jul 19, 2010 | 23.93 | 24.13 | 23.76 | 23.92 | 15,405,876 | -0.00(-0.02%) |
Jul 16, 2010 | 23.93 | 24.37 | 23.81 | 23.93 | 18,841,244 | -0.23(-0.95%) |
Jul 15, 2010 | 24.34 | 24.47 | 24.03 | 24.16 | 15,803,233 | -0.21(-0.86%) |
Jul 14, 2010 | 24.50 | 24.67 | 24.21 | 24.37 | 522,715 | -0.19(-0.79%) |
Jul 13, 2010 | 24.56 | 24.76 | 24.32 | 24.56 | 53,024 | +0.52(+2.15%) |
Jul 12, 2010 | 24.02 | 24.29 | 23.90 | 24.04 | 20,440,496 | -0.09(-0.38%) |
Jul 09, 2010 | 24.14 | 24.21 | 23.72 | 24.14 | 18,687,410 | +0.35(+1.45%) |
Jul 08, 2010 | 24.07 | 24.08 | 23.52 | 23.79 | 15,516 | +0.18(+0.76%) |
Jul 07, 2010 | 22.74 | 23.66 | 22.74 | 23.61 | 26,147,850 | +0.90(+3.98%) |
Jul 06, 2010 | 23.06 | 23.19 | 22.43 | 22.71 | 6,411 | +0.18(+0.78%) |
Jul 02, 2010 | 22.53 | 22.78 | 22.34 | 22.53 | 15,685,370 | +0.10(+0.43%) |
Jul 01, 2010 | 22.53 | 22.88 | 22.18 | 22.43 | 31,219,098 | -0.22(-0.98%) |
Jun 30, 2010 | 22.95 | 23.21 | 22.60 | 22.66 | 2,799 | -0.33(-1.45%) |
Jun 29, 2010 | 22.99 | 23.38 | 22.88 | 22.99 | 4,051 | -0.97(-4.06%) |
Jun 25, 2010 | 23.96 | 24.30 | 23.86 | 23.96 | 49,229,708 | -0.27(-1.12%) |
Jun 24, 2010 | 24.58 | 24.64 | 23.99 | 24.23 | 4,708 | -0.46(-1.87%) |
Jun 23, 2010 | 25.12 | 25.21 | 24.60 | 24.69 | 23,527,238 | -0.44(-1.74%) |
Jun 22, 2010 | 25.71 | 25.93 | 25.04 | 25.13 | 23,577 | -0.62(-2.40%) |
Jun 21, 2010 | 26.21 | 26.28 | 25.60 | 25.75 | 18,086,842 | -0.10(-0.37%) |
Jun 18, 2010 | 25.85 | 25.85 | 25.43 | 25.85 | 23,483,338 | +0.38(+1.50%) |
Jun 17, 2010 | 25.27 | 25.51 | 25.01 | 25.47 | 22,644,406 | +0.33(+1.30%) |
Jun 16, 2010 | 24.87 | 25.14 | 24.76 | 25.14 | 17,456,372 | +0.08(+0.31%) |
Jun 15, 2010 | 24.63 | 25.09 | 24.57 | 25.06 | 79,306 | +0.69(+2.84%) |
Jun 14, 2010 | 24.99 | 25.23 | 24.33 | 24.37 | 27,168,746 | -0.32(-1.31%) |
Jun 11, 2010 | 24.40 | 24.69 | 24.26 | 24.69 | 14,795,222 | +0.06(+0.24%) |
Jun 10, 2010 | 24.03 | 24.73 | 23.89 | 24.63 | 8,806 | +1.22(+5.22%) |
Jun 09, 2010 | 23.68 | 23.96 | 23.34 | 23.41 | 28,297,224 | -0.06(-0.24%) |
Jun 08, 2010 | 22.87 | 23.54 | 22.85 | 23.46 | 866 | +0.58(+2.52%) |
Jun 07, 2010 | 23.22 | 23.32 | 22.87 | 22.89 | 25,891,090 | -0.22(-0.94%) |
Jun 04, 2010 | 23.10 | 23.70 | 22.93 | 23.10 | 31,049,092 | -0.89(-3.69%) |
Jun 03, 2010 | 24.34 | 24.37 | 23.78 | 23.99 | 30,021,308 | -0.24(-0.97%) |
Jun 02, 2010 | 23.65 | 24.22 | 23.43 | 24.22 | 392,178 | +1.00(+4.29%) |