Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 27.86 | 27.86 | 27.32 | 27.86 | 3,979,817 | +0.21(+0.76%) |
Jul 29, 2010 | 27.97 | 28.00 | 27.45 | 27.65 | 3,224,957 | -0.04(-0.13%) |
Jul 28, 2010 | 27.58 | 27.88 | 27.49 | 27.69 | 5,122,116 | +0.12(+0.43%) |
Jul 27, 2010 | 27.94 | 28.03 | 27.50 | 27.57 | 3,377,886 | -0.22(-0.77%) |
Jul 26, 2010 | 27.55 | 27.78 | 27.47 | 27.78 | 3,094,082 | +0.13(+0.45%) |
Jul 23, 2010 | 27.34 | 27.68 | 27.24 | 27.66 | 3,039,362 | +0.14(+0.50%) |
Jul 22, 2010 | 27.08 | 27.58 | 27.00 | 27.52 | 3,432,089 | +0.87(+3.27%) |
Jul 21, 2010 | 26.91 | 27.05 | 26.49 | 26.65 | 3,701,653 | -0.01(-0.04%) |
Jul 20, 2010 | 25.76 | 26.77 | 25.76 | 26.66 | 3,213,962 | +0.69(+2.65%) |
Jul 19, 2010 | 25.92 | 26.04 | 25.70 | 25.97 | 2,021,374 | +0.33(+1.28%) |
Jul 16, 2010 | 25.64 | 26.23 | 25.64 | 25.64 | 2,541,715 | -0.48(-1.83%) |
Jul 15, 2010 | 26.51 | 26.53 | 26.08 | 26.12 | 2,255,107 | -0.41(-1.55%) |
Jul 14, 2010 | 26.39 | 26.65 | 26.30 | 26.53 | 1,989,806 | -0.11(-0.40%) |
Jul 13, 2010 | 26.56 | 26.73 | 26.47 | 26.64 | 3,782,024 | +0.43(+1.64%) |
Jul 12, 2010 | 26.53 | 26.71 | 26.14 | 26.21 | 3,112,654 | -0.63(-2.36%) |
Jul 09, 2010 | 26.84 | 26.84 | 26.42 | 26.84 | 3,321,634 | +0.35(+1.33%) |
Jul 08, 2010 | 26.39 | 26.51 | 26.10 | 26.49 | 2,930,545 | +0.25(+0.96%) |
Jul 07, 2010 | 25.43 | 26.25 | 25.38 | 26.24 | 3,967,091 | +0.83(+3.27%) |
Jul 06, 2010 | 25.72 | 25.90 | 25.13 | 25.41 | 3,691,036 | +0.16(+0.62%) |
Jul 02, 2010 | 25.25 | 25.35 | 24.91 | 25.25 | 2,901,531 | +0.23(+0.93%) |
Jul 01, 2010 | 24.88 | 25.02 | 24.30 | 25.02 | 4,588,745 | +0.26(+1.06%) |
Jun 30, 2010 | 25.12 | 25.46 | 24.73 | 24.76 | 4,448,051 | -0.23(-0.91%) |
Jun 29, 2010 | 25.51 | 25.58 | 24.88 | 24.98 | 501 | -1.40(-5.32%) |
Jun 25, 2010 | 26.39 | 26.49 | 25.90 | 26.39 | 3,703,392 | +0.38(+1.45%) |
Jun 24, 2010 | 26.38 | 26.40 | 25.87 | 26.01 | 3,330,040 | -0.48(-1.83%) |
Jun 23, 2010 | 26.59 | 26.60 | 26.07 | 26.50 | 4,327,008 | -0.04(-0.16%) |
Jun 22, 2010 | 27.09 | 27.20 | 26.50 | 26.54 | 3,735,527 | -0.47(-1.75%) |
Jun 21, 2010 | 27.30 | 27.39 | 26.84 | 27.01 | 5,684,338 | +0.34(+1.27%) |
Jun 18, 2010 | 26.67 | 26.86 | 26.57 | 26.67 | 2,151,902 | +0.05(+0.18%) |
Jun 17, 2010 | 26.92 | 26.98 | 26.41 | 26.62 | 5,095,308 | -0.09(-0.33%) |
Jun 16, 2010 | 26.41 | 26.91 | 26.32 | 26.71 | 5,336,951 | +0.11(+0.40%) |
Jun 15, 2010 | 26.22 | 26.69 | 26.14 | 26.61 | 3,946,383 | +0.65(+2.51%) |
Jun 14, 2010 | 26.42 | 26.49 | 25.91 | 25.95 | 4,335,783 | -0.22(-0.83%) |
Jun 11, 2010 | 25.60 | 26.17 | 25.59 | 26.17 | 3,053,355 | +0.16(+0.63%) |
Jun 10, 2010 | 25.60 | 26.02 | 25.60 | 26.01 | 4,301,503 | +0.98(+3.92%) |
Jun 09, 2010 | 25.24 | 25.55 | 24.94 | 25.03 | 4,588,093 | +0.05(+0.19%) |
Jun 08, 2010 | 24.65 | 25.06 | 24.44 | 24.98 | 4,733,979 | +0.57(+2.33%) |
Jun 07, 2010 | 24.83 | 24.94 | 24.38 | 24.41 | 5,129,268 | -0.35(-1.40%) |
Jun 04, 2010 | 24.76 | 25.37 | 24.71 | 24.76 | 4,362,809 | -0.84(-3.28%) |
Jun 03, 2010 | 26.07 | 26.10 | 25.18 | 25.60 | 3,730,034 | -0.22(-0.84%) |
Jun 02, 2010 | 25.21 | 25.82 | 25.11 | 25.81 | 4,943,666 | +0.41(+1.62%) |
Jun 01, 2010 | 25.21 | 25.72 | 24.96 | 25.40 | 6,295,943 | +0.25(+1.00%) |
May 28, 2010 | 25.15 | 25.51 | 24.99 | 25.15 | 7,368,846 | -0.43(-1.68%) |
May 27, 2010 | 25.07 | 25.58 | 24.89 | 25.58 | 5,360,056 | +1.37(+5.65%) |
May 26, 2010 | 24.42 | 24.91 | 24.06 | 24.21 | 6,975,775 | +0.20(+0.83%) |
May 25, 2010 | 23.15 | 24.04 | 23.03 | 24.01 | 8,670,983 | -0.09(-0.37%) |
May 24, 2010 | 24.50 | 24.71 | 24.10 | 24.10 | 5,323,573 | -0.39(-1.61%) |
May 21, 2010 | 23.26 | 24.51 | 23.17 | 24.49 | 10,005,390 | +0.83(+3.53%) |
May 20, 2010 | 23.59 | 24.21 | 23.50 | 23.66 | 10,891,208 | -1.07(-4.35%) |
May 19, 2010 | 24.58 | 25.00 | 24.29 | 24.73 | 8,076,295 | -0.56(-2.23%) |
May 18, 2010 | 26.28 | 26.36 | 25.21 | 25.30 | 170 | -0.53(-2.05%) |
May 17, 2010 | 26.06 | 26.32 | 25.26 | 25.82 | 5,605,762 | -0.35(-1.32%) |
May 14, 2010 | 26.17 | 26.58 | 25.79 | 26.17 | 5,181,395 | -0.58(-2.15%) |
May 13, 2010 | 27.12 | 27.22 | 26.75 | 26.75 | 3,382,403 | -0.37(-1.36%) |
May 12, 2010 | 27.00 | 27.34 | 26.93 | 27.12 | 3,279,915 | +0.33(+1.25%) |
May 11, 2010 | 27.19 | 27.22 | 26.76 | 26.78 | 5,371,657 | -0.36(-1.34%) |
May 10, 2010 | 26.95 | 27.18 | 26.88 | 27.15 | 7,613,192 | +1.77(+6.99%) |
May 07, 2010 | 25.43 | 25.76 | 24.54 | 25.37 | 16,703,145 | -0.09(-0.37%) |
May 06, 2010 | 25.47 | 26.66 | 23.80 | 25.47 | 6,962 | -0.61(-2.32%) |
May 05, 2010 | 26.45 | 26.90 | 26.00 | 26.07 | 7,219,041 | -0.68(-2.53%) |
May 04, 2010 | 27.49 | 27.51 | 26.72 | 26.75 | 7,657,879 | -1.27(-4.53%) |