Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.95 | 27.08 | 26.71 | 26.95 | 4,864 | +0.33(+1.24%) |
Aug 30, 2010 | 27.02 | 27.15 | 26.62 | 26.62 | 2,372,213 | -0.01(-0.02%) |
Aug 27, 2010 | 26.62 | 27.21 | 26.45 | 26.63 | 4,044,655 | -0.16(-0.58%) |
Aug 26, 2010 | 26.78 | 26.93 | 26.39 | 26.78 | 334 | +0.13(+0.47%) |
Aug 25, 2010 | 26.54 | 26.73 | 26.23 | 26.66 | 3,868,134 | -0.07(-0.27%) |
Aug 24, 2010 | 26.80 | 26.97 | 26.58 | 26.73 | 206,169 | -0.44(-1.63%) |
Aug 23, 2010 | 27.76 | 27.77 | 27.17 | 27.17 | 3,588,483 | -0.38(-1.39%) |
Aug 20, 2010 | 27.56 | 27.60 | 27.26 | 27.56 | 1,886,153 | -0.12(-0.43%) |
Aug 19, 2010 | 27.94 | 27.99 | 27.50 | 27.68 | 4,515,341 | -0.38(-1.34%) |
Aug 18, 2010 | 28.02 | 28.16 | 27.87 | 28.05 | 2,758,954 | +0.05(+0.17%) |
Aug 17, 2010 | 28.10 | 28.19 | 27.99 | 28.01 | 2,267,364 | +0.22(+0.78%) |
Aug 16, 2010 | 27.38 | 27.83 | 27.37 | 27.79 | 2,773,718 | +0.34(+1.22%) |
Aug 13, 2010 | 27.45 | 27.64 | 27.41 | 27.45 | 2,060,771 | +0.05(+0.20%) |
Aug 12, 2010 | 26.98 | 27.44 | 26.87 | 27.40 | 2,917,988 | +0.16(+0.57%) |
Aug 11, 2010 | 27.66 | 27.67 | 27.19 | 27.25 | 631 | -0.89(-3.17%) |
Aug 10, 2010 | 28.01 | 28.30 | 27.90 | 28.14 | 3,653,368 | -0.23(-0.80%) |
Aug 09, 2010 | 28.42 | 28.50 | 28.34 | 28.36 | 2,465,763 | +0.12(+0.42%) |
Aug 06, 2010 | 28.24 | 28.44 | 28.07 | 28.24 | 3,347,586 | -0.16(-0.55%) |
Aug 05, 2010 | 28.39 | 28.45 | 28.29 | 28.40 | 2,361,197 | -0.07(-0.25%) |
Aug 04, 2010 | 28.48 | 28.51 | 28.14 | 28.47 | 4,430,009 | +0.12(+0.42%) |
Aug 03, 2010 | 28.24 | 28.50 | 28.13 | 28.35 | 5,991,859 | -0.13(-0.46%) |
Aug 02, 2010 | 28.28 | 28.52 | 28.20 | 28.48 | 6,153,192 | +0.59(+2.12%) |
Jul 30, 2010 | 27.89 | 27.89 | 27.35 | 27.89 | 3,975,041 | +0.21(+0.76%) |
Jul 29, 2010 | 28.01 | 28.04 | 27.48 | 27.68 | 3,221,087 | -0.04(-0.13%) |
Jul 28, 2010 | 27.62 | 27.91 | 27.53 | 27.72 | 5,115,969 | +0.12(+0.43%) |
Jul 27, 2010 | 27.98 | 28.07 | 27.53 | 27.60 | 3,373,832 | -0.22(-0.77%) |
Jul 26, 2010 | 27.59 | 27.81 | 27.50 | 27.81 | 3,090,369 | +0.13(+0.45%) |
Jul 23, 2010 | 27.38 | 27.71 | 27.27 | 27.69 | 3,035,714 | +0.14(+0.50%) |
Jul 22, 2010 | 27.11 | 27.61 | 27.04 | 27.55 | 3,427,970 | +0.87(+3.28%) |
Jul 21, 2010 | 26.94 | 27.08 | 26.52 | 26.68 | 3,697,211 | -0.01(-0.04%) |
Jul 20, 2010 | 25.79 | 26.80 | 25.79 | 26.69 | 3,210,105 | +0.69(+2.65%) |
Jul 19, 2010 | 25.95 | 26.07 | 25.73 | 26.00 | 2,018,948 | +0.33(+1.28%) |
Jul 16, 2010 | 25.67 | 26.26 | 25.67 | 25.67 | 2,538,665 | -0.48(-1.83%) |
Jul 15, 2010 | 26.54 | 26.56 | 26.11 | 26.15 | 2,252,401 | -0.41(-1.55%) |
Jul 14, 2010 | 26.42 | 26.68 | 26.34 | 26.56 | 1,987,418 | -0.11(-0.40%) |
Jul 13, 2010 | 26.59 | 26.77 | 26.50 | 26.67 | 3,777,485 | +0.43(+1.64%) |
Jul 12, 2010 | 26.56 | 26.74 | 26.17 | 26.24 | 3,108,918 | -0.63(-2.36%) |
Jul 09, 2010 | 26.87 | 26.87 | 26.46 | 26.87 | 3,317,648 | +0.35(+1.33%) |
Jul 08, 2010 | 26.42 | 26.55 | 26.13 | 26.52 | 2,927,027 | +0.25(+0.96%) |
Jul 07, 2010 | 25.46 | 26.28 | 25.41 | 26.27 | 3,962,330 | +0.83(+3.27%) |
Jul 06, 2010 | 25.76 | 25.93 | 25.16 | 25.44 | 3,686,606 | +0.16(+0.62%) |
Jul 02, 2010 | 25.28 | 25.38 | 24.94 | 25.28 | 2,898,049 | +0.23(+0.93%) |
Jul 01, 2010 | 24.91 | 25.05 | 24.33 | 25.05 | 4,583,238 | +0.26(+1.06%) |
Jun 30, 2010 | 25.15 | 25.49 | 24.76 | 24.79 | 4,442,712 | -0.23(-0.91%) |
Jun 29, 2010 | 25.54 | 25.61 | 24.91 | 25.01 | 501 | -1.41(-5.32%) |
Jun 25, 2010 | 26.42 | 26.52 | 25.93 | 26.42 | 3,698,947 | +0.38(+1.45%) |
Jun 24, 2010 | 26.41 | 26.43 | 25.91 | 26.04 | 3,326,044 | -0.48(-1.83%) |
Jun 23, 2010 | 26.62 | 26.64 | 26.10 | 26.53 | 4,321,815 | -0.04(-0.16%) |
Jun 22, 2010 | 27.12 | 27.23 | 26.53 | 26.57 | 3,731,044 | -0.47(-1.75%) |
Jun 21, 2010 | 27.34 | 27.43 | 26.87 | 27.04 | 5,677,516 | +0.34(+1.27%) |
Jun 18, 2010 | 26.70 | 26.89 | 26.60 | 26.70 | 2,149,319 | +0.05(+0.18%) |
Jun 17, 2010 | 26.96 | 27.01 | 26.44 | 26.66 | 5,089,193 | -0.09(-0.33%) |
Jun 16, 2010 | 26.44 | 26.94 | 26.35 | 26.74 | 5,330,546 | +0.11(+0.40%) |
Jun 15, 2010 | 26.26 | 26.73 | 26.17 | 26.64 | 3,941,647 | +0.65(+2.51%) |
Jun 14, 2010 | 26.45 | 26.52 | 25.94 | 25.98 | 4,330,580 | -0.22(-0.83%) |
Jun 11, 2010 | 25.63 | 26.20 | 25.62 | 26.20 | 3,049,691 | +0.16(+0.63%) |
Jun 10, 2010 | 25.63 | 26.05 | 25.63 | 26.04 | 4,296,341 | +0.98(+3.92%) |
Jun 09, 2010 | 25.27 | 25.58 | 24.97 | 25.06 | 4,582,587 | +0.05(+0.19%) |
Jun 08, 2010 | 24.68 | 25.09 | 24.47 | 25.01 | 4,728,298 | +0.57(+2.33%) |
Jun 07, 2010 | 24.86 | 24.97 | 24.41 | 24.44 | 5,123,113 | -0.35(-1.40%) |
Jun 04, 2010 | 24.78 | 25.40 | 24.74 | 24.78 | 4,357,573 | -0.84(-3.28%) |
Jun 03, 2010 | 26.10 | 26.13 | 25.21 | 25.63 | 3,725,557 | -0.22(-0.84%) |
Jun 02, 2010 | 25.24 | 25.85 | 25.14 | 25.84 | 4,937,733 | +0.41(+1.62%) |