Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.66 | 27.90 | 27.25 | 27.66 | 1,376,107 | +0.71(+2.64%) |
Jul 29, 2010 | 27.06 | 27.17 | 26.83 | 26.95 | 1,132,605 | +0.09(+0.33%) |
Jul 28, 2010 | 27.00 | 27.05 | 26.80 | 26.86 | 707,383 | -0.08(-0.31%) |
Jul 27, 2010 | 27.28 | 27.34 | 26.88 | 26.95 | 800,800 | -0.29(-1.08%) |
Jul 26, 2010 | 27.34 | 27.47 | 27.00 | 27.24 | 1,257,125 | -0.42(-1.51%) |
Jul 23, 2010 | 26.96 | 27.69 | 26.96 | 27.66 | 762,628 | +0.59(+2.16%) |
Jul 22, 2010 | 26.85 | 27.20 | 26.68 | 27.07 | 747,530 | +0.46(+1.74%) |
Jul 21, 2010 | 27.36 | 27.36 | 26.55 | 26.61 | 1,162,896 | -0.62(-2.27%) |
Jul 20, 2010 | 26.99 | 27.27 | 26.64 | 27.23 | 872,110 | -0.02(-0.08%) |
Jul 19, 2010 | 27.89 | 27.91 | 27.06 | 27.25 | 1,293,544 | -0.74(-2.63%) |
Jul 16, 2010 | 27.99 | 28.08 | 27.84 | 27.99 | 2,012,176 | -0.16(-0.57%) |
Jul 15, 2010 | 28.09 | 28.19 | 27.92 | 28.15 | 1,047,921 | +0.01(+0.04%) |
Jul 14, 2010 | 27.70 | 28.14 | 27.65 | 28.14 | 964,074 | +0.24(+0.88%) |
Jul 13, 2010 | 27.77 | 27.95 | 27.62 | 27.89 | 1,383,682 | +0.27(+0.98%) |
Jul 12, 2010 | 27.20 | 27.66 | 27.07 | 27.62 | 1,034,745 | +0.28(+1.02%) |
Jul 09, 2010 | 27.34 | 27.48 | 27.25 | 27.34 | 710,118 | -0.03(-0.11%) |
Jul 08, 2010 | 27.19 | 27.37 | 27.07 | 27.37 | 1,442,352 | +0.41(+1.53%) |
Jul 07, 2010 | 26.05 | 27.00 | 26.05 | 26.96 | 986,041 | +0.87(+3.34%) |
Jul 06, 2010 | 26.11 | 26.42 | 25.84 | 26.09 | 5,307 | +0.33(+1.27%) |
Jul 02, 2010 | 25.76 | 26.00 | 25.23 | 25.76 | 1,767,653 | +0.66(+2.62%) |
Jul 01, 2010 | 25.48 | 25.48 | 24.69 | 25.10 | 2,009,747 | -0.51(-1.97%) |
Jun 30, 2010 | 25.49 | 26.03 | 25.49 | 25.61 | 1,209,388 | +0.12(+0.46%) |
Jun 29, 2010 | 25.80 | 25.90 | 25.39 | 25.49 | 1,185,447 | -0.49(-1.88%) |
Jun 25, 2010 | 25.98 | 26.11 | 25.72 | 25.98 | 1,594,019 | +0.13(+0.49%) |
Jun 24, 2010 | 26.06 | 26.20 | 25.79 | 25.85 | 1,832,188 | -0.24(-0.90%) |
Jun 23, 2010 | 26.65 | 26.65 | 25.90 | 26.09 | 1,559,584 | -0.56(-2.10%) |
Jun 22, 2010 | 26.90 | 27.22 | 26.61 | 26.65 | 1,443,888 | -0.16(-0.58%) |
Jun 21, 2010 | 26.94 | 27.28 | 26.67 | 26.80 | 1,109,011 | +0.12(+0.44%) |
Jun 18, 2010 | 26.69 | 27.16 | 26.61 | 26.69 | 1,787,835 | -0.56(-2.06%) |
Jun 17, 2010 | 27.66 | 27.66 | 27.09 | 27.25 | 1,127,915 | -0.32(-1.16%) |
Jun 16, 2010 | 27.59 | 27.79 | 27.53 | 27.57 | 1,177,355 | -0.27(-0.95%) |
Jun 15, 2010 | 27.47 | 27.86 | 27.09 | 27.83 | 1,134,315 | +0.41(+1.49%) |
Jun 14, 2010 | 27.33 | 27.67 | 27.28 | 27.42 | 823,273 | +0.31(+1.15%) |
Jun 11, 2010 | 26.64 | 27.17 | 26.56 | 27.11 | 791,228 | +0.30(+1.13%) |
Jun 10, 2010 | 26.59 | 26.87 | 26.47 | 26.81 | 820,851 | +0.41(+1.55%) |
Jun 09, 2010 | 26.62 | 26.88 | 26.27 | 26.40 | 1,145,946 | -0.06(-0.22%) |
Jun 08, 2010 | 26.39 | 26.49 | 25.97 | 26.46 | 1,306,999 | -0.05(-0.18%) |
Jun 07, 2010 | 27.15 | 27.15 | 26.47 | 26.51 | 1,655,640 | -0.63(-2.31%) |
Jun 04, 2010 | 27.13 | 27.69 | 27.04 | 27.13 | 1,671,742 | -0.46(-1.66%) |
Jun 03, 2010 | 27.31 | 27.79 | 27.31 | 27.59 | 1,275,887 | +0.23(+0.83%) |
Jun 02, 2010 | 26.78 | 27.37 | 26.65 | 27.36 | 833,425 | +0.71(+2.65%) |
Jun 01, 2010 | 26.45 | 27.25 | 26.45 | 26.66 | 1,711,963 | +0.17(+0.65%) |
May 28, 2010 | 26.48 | 26.87 | 26.48 | 26.48 | 1,864,611 | -0.35(-1.32%) |
May 27, 2010 | 26.10 | 26.85 | 26.10 | 26.84 | 1,248,289 | +1.09(+4.24%) |
May 26, 2010 | 26.11 | 26.57 | 25.73 | 25.75 | 2,610,802 | -0.37(-1.40%) |
May 25, 2010 | 25.23 | 26.15 | 24.80 | 26.11 | 2,109,657 | -0.04(-0.14%) |
May 24, 2010 | 25.44 | 26.55 | 25.39 | 26.15 | 2,536,085 | +0.41(+1.59%) |
May 21, 2010 | 25.25 | 26.04 | 24.97 | 25.74 | 2,730,008 | -0.60(-2.29%) |
May 20, 2010 | 26.36 | 26.67 | 26.30 | 26.35 | 3,177,654 | -0.91(-3.32%) |
May 19, 2010 | 27.15 | 27.51 | 26.78 | 27.25 | 3,052,960 | -0.73(-2.60%) |
May 18, 2010 | 28.52 | 28.56 | 27.91 | 27.98 | 1,722,649 | -0.96(-3.32%) |
May 17, 2010 | 28.78 | 28.96 | 28.51 | 28.94 | 1,100,051 | +0.18(+0.63%) |
May 14, 2010 | 28.76 | 29.15 | 28.62 | 28.76 | 1,331,310 | -0.22(-0.77%) |
May 13, 2010 | 28.73 | 29.26 | 28.73 | 28.98 | 1,327,744 | +0.02(+0.07%) |
May 12, 2010 | 28.59 | 29.04 | 28.36 | 28.96 | 1,443,561 | +0.51(+1.78%) |
May 11, 2010 | 28.31 | 28.77 | 28.31 | 28.46 | 2,409,551 | +0.48(+1.73%) |
May 10, 2010 | 27.63 | 28.03 | 27.61 | 27.97 | 1,460,380 | +1.18(+4.38%) |
May 07, 2010 | 27.46 | 27.46 | 26.33 | 26.80 | 3,377,363 | -0.75(-2.71%) |
May 06, 2010 | 27.60 | 28.46 | 26.96 | 27.54 | 16,978 | -0.71(-2.52%) |
May 05, 2010 | 28.31 | 28.62 | 28.25 | 28.25 | 1,383,735 | -0.26(-0.92%) |
May 04, 2010 | 28.41 | 28.59 | 28.15 | 28.51 | 1,779,618 | -0.41(-1.41%) |