Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 21.74 | 21.92 | 21.51 | 21.74 | 13,293,841 | +0.04(+0.21%) |
Jul 29, 2010 | 22.27 | 22.32 | 21.70 | 21.70 | 377 | -0.83(-3.70%) |
Jul 28, 2010 | 22.53 | 22.83 | 22.49 | 22.53 | 833 | -0.29(-1.25%) |
Jul 27, 2010 | 22.81 | 22.88 | 22.44 | 22.81 | 1,113 | +0.29(+1.27%) |
Jul 26, 2010 | 22.50 | 22.68 | 22.48 | 22.53 | 6,909,469 | -0.05(-0.23%) |
Jul 23, 2010 | 22.52 | 22.62 | 22.39 | 22.58 | 7,341,031 | +0.10(+0.45%) |
Jul 22, 2010 | 22.40 | 22.55 | 22.31 | 22.48 | 9,397,803 | +0.21(+0.94%) |
Jul 21, 2010 | 22.60 | 22.60 | 22.21 | 22.27 | 7,457,951 | -0.21(-0.93%) |
Jul 20, 2010 | 22.48 | 22.52 | 22.25 | 22.48 | 8,937,431 | -0.02(-0.08%) |
Jul 19, 2010 | 22.69 | 22.69 | 22.41 | 22.50 | 6,542,253 | -0.10(-0.42%) |
Jul 16, 2010 | 22.59 | 22.93 | 22.52 | 22.59 | 9,698,604 | -0.23(-0.99%) |
Jul 15, 2010 | 23.00 | 23.08 | 22.80 | 22.82 | 8,759,054 | -0.23(-0.98%) |
Jul 14, 2010 | 23.10 | 23.14 | 22.90 | 23.04 | 5,426,628 | -0.08(-0.36%) |
Jul 13, 2010 | 23.13 | 23.27 | 23.06 | 23.13 | 6,432,645 | +0.10(+0.44%) |
Jul 12, 2010 | 22.90 | 23.06 | 22.76 | 23.02 | 9,099,767 | +0.04(+0.19%) |
Jul 09, 2010 | 22.98 | 23.34 | 22.98 | 22.98 | 9,513,809 | -0.36(-1.55%) |
Jul 08, 2010 | 23.20 | 23.41 | 23.03 | 23.34 | 11,393,826 | +0.36(+1.55%) |
Jul 07, 2010 | 22.59 | 23.00 | 22.51 | 22.99 | 9,953,297 | +0.40(+1.76%) |
Jul 06, 2010 | 22.56 | 22.66 | 22.42 | 22.59 | 4,144 | +0.25(+1.10%) |
Jul 02, 2010 | 22.34 | 22.48 | 22.20 | 22.34 | 7,976,062 | -0.02(-0.08%) |
Jul 01, 2010 | 22.46 | 22.51 | 22.16 | 22.36 | 12,760,427 | -0.04(-0.20%) |
Jun 30, 2010 | 22.11 | 22.65 | 22.05 | 22.41 | 3,284 | -0.82(-3.52%) |
Jun 29, 2010 | 23.22 | 23.61 | 23.14 | 23.22 | 63,891 | -0.33(-1.40%) |
Jun 25, 2010 | 23.55 | 23.84 | 23.52 | 23.55 | 14,007,592 | -0.15(-0.61%) |
Jun 24, 2010 | 23.84 | 23.98 | 23.65 | 23.70 | 4,438 | -0.17(-0.71%) |
Jun 23, 2010 | 23.74 | 23.96 | 23.65 | 23.87 | 6,453,857 | +0.08(+0.34%) |
Jun 22, 2010 | 23.95 | 24.06 | 23.76 | 23.79 | 8,188,923 | -0.15(-0.63%) |
Jun 21, 2010 | 24.47 | 24.51 | 23.86 | 23.94 | 9,923,424 | -0.37(-1.53%) |
Jun 18, 2010 | 24.31 | 24.59 | 24.25 | 24.31 | 9,262,013 | -0.25(-1.00%) |
Jun 17, 2010 | 24.32 | 24.59 | 24.20 | 24.56 | 9,517,785 | +0.38(+1.57%) |
Jun 16, 2010 | 23.94 | 24.22 | 23.87 | 24.18 | 6,510,804 | +0.10(+0.42%) |
Jun 15, 2010 | 24.26 | 24.26 | 23.94 | 24.08 | 12,324,667 | +0.05(+0.21%) |
Jun 14, 2010 | 23.96 | 24.17 | 23.82 | 24.03 | 8,398,808 | +0.27(+1.14%) |
Jun 11, 2010 | 23.83 | 23.83 | 23.63 | 23.76 | 9,909,240 | -0.16(-0.69%) |
Jun 10, 2010 | 23.78 | 24.00 | 23.70 | 23.92 | 11,690,212 | +0.27(+1.12%) |
Jun 09, 2010 | 23.59 | 23.79 | 23.55 | 23.65 | 16,950,312 | -0.04(-0.19%) |
Jun 08, 2010 | 23.57 | 23.78 | 23.45 | 23.70 | 63,267,812 | +0.19(+0.79%) |
Jun 07, 2010 | 23.12 | 23.87 | 23.10 | 23.51 | 11,121,399 | +0.39(+1.71%) |
Jun 04, 2010 | 23.12 | 23.43 | 23.04 | 23.12 | 10,578,101 | -0.45(-1.93%) |
Jun 03, 2010 | 23.52 | 23.70 | 23.47 | 23.57 | 884 | +0.14(+0.59%) |
Jun 02, 2010 | 22.73 | 23.43 | 22.73 | 23.43 | 12,517,167 | +0.73(+3.19%) |
Jun 01, 2010 | 22.41 | 22.93 | 22.40 | 22.71 | 10,207,243 | +0.24(+1.08%) |
May 28, 2010 | 22.47 | 22.66 | 22.45 | 22.47 | 6,617,713 | -0.05(-0.24%) |
May 27, 2010 | 22.57 | 22.59 | 22.33 | 22.52 | 8,127,111 | +0.28(+1.28%) |
May 26, 2010 | 22.49 | 22.53 | 22.21 | 22.24 | 8,317,782 | -0.12(-0.52%) |
May 25, 2010 | 22.12 | 22.38 | 22.05 | 22.35 | 10,804,359 | -0.22(-0.98%) |
May 24, 2010 | 22.53 | 22.80 | 22.41 | 22.57 | 7,732,445 | -0.05(-0.21%) |
May 21, 2010 | 22.10 | 22.62 | 22.10 | 22.62 | 11,134,367 | +0.06(+0.28%) |
May 20, 2010 | 22.70 | 22.81 | 22.51 | 22.56 | 9,513,666 | -0.64(-2.76%) |
May 19, 2010 | 23.18 | 23.27 | 23.04 | 23.20 | 12,057,096 | -0.05(-0.22%) |
May 18, 2010 | 23.41 | 23.48 | 23.24 | 23.25 | 96,387 | -0.06(-0.27%) |
May 17, 2010 | 23.00 | 23.33 | 22.90 | 23.31 | 10,569,781 | +0.37(+1.61%) |
May 14, 2010 | 22.94 | 23.13 | 22.82 | 22.94 | 9,692,725 | -0.22(-0.94%) |
May 13, 2010 | 23.12 | 23.40 | 23.02 | 23.16 | 9,314,223 | -0.03(-0.11%) |
May 12, 2010 | 22.88 | 23.18 | 22.76 | 23.18 | 10,343,451 | +0.38(+1.65%) |
May 11, 2010 | 22.79 | 22.95 | 22.75 | 22.81 | 8,148,922 | +0.12(+0.54%) |
May 10, 2010 | 22.55 | 22.69 | 22.51 | 22.69 | 9,062,768 | +0.71(+3.24%) |
May 07, 2010 | 22.40 | 22.40 | 21.89 | 21.97 | 16,050,065 | -0.77(-3.38%) |
May 06, 2010 | 22.85 | 22.99 | 21.92 | 22.74 | 14,658,542 | +0.05(+0.24%) |
May 05, 2010 | 22.75 | 22.98 | 22.67 | 22.69 | 11,317,817 | +0.11(+0.50%) |
May 04, 2010 | 22.68 | 22.71 | 22.43 | 22.58 | 13,177,607 | +0.03(+0.15%) |