Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2010 | 25.64 | 25.87 | 25.12 | 25.14 | 5,030,239 | -0.65(-2.51%) |
May 28, 2010 | 25.69 | 26.02 | 25.55 | 25.79 | 4,371,154 | +0.10(+0.40%) |
May 27, 2010 | 25.12 | 25.72 | 25.02 | 25.69 | 6,341,946 | +0.90(+3.62%) |
May 26, 2010 | 24.41 | 25.10 | 24.02 | 24.79 | 11,586,310 | +0.47(+1.94%) |
May 25, 2010 | 24.33 | 24.39 | 23.91 | 24.32 | 7,731,804 | -0.72(-2.88%) |
May 24, 2010 | 25.20 | 25.31 | 24.93 | 25.04 | 6,273,501 | -0.23(-0.91%) |
May 21, 2010 | 25.02 | 25.64 | 24.88 | 25.27 | 10,529,493 | -0.19(-0.76%) |
May 20, 2010 | 25.26 | 25.98 | 25.08 | 25.47 | 11,662,604 | -0.40(-1.54%) |
May 19, 2010 | 25.71 | 27.01 | 25.58 | 25.86 | 12,698,064 | -0.22(-0.85%) |
May 18, 2010 | 24.89 | 26.75 | 24.89 | 26.09 | 18,896,014 | +1.28(+5.18%) |
May 17, 2010 | 24.78 | 25.10 | 24.41 | 24.80 | 2,746,224 | +0.12(+0.49%) |
May 14, 2010 | 24.94 | 25.00 | 24.37 | 24.68 | 2,361,353 | -0.39(-1.55%) |
May 13, 2010 | 24.99 | 25.59 | 24.56 | 25.07 | 2,313,108 | -0.20(-0.80%) |
May 12, 2010 | 24.47 | 25.29 | 24.39 | 25.27 | 4,066,280 | +0.77(+3.13%) |
May 11, 2010 | 24.83 | 24.95 | 24.04 | 24.51 | 2,939,049 | +0.06(+0.26%) |
May 10, 2010 | 24.11 | 24.52 | 23.95 | 24.44 | 4,057,894 | +1.39(+6.01%) |
May 07, 2010 | 24.19 | 24.39 | 22.84 | 23.06 | 8,400,844 | -1.29(-5.31%) |
May 06, 2010 | 24.64 | 24.81 | 22.72 | 24.35 | 9,098,377 | -0.38(-1.53%) |
May 05, 2010 | 24.83 | 25.04 | 24.51 | 24.73 | 2,844,909 | -0.02(-0.07%) |
May 04, 2010 | 25.30 | 25.31 | 24.61 | 24.75 | 3,436,228 | -0.86(-3.36%) |