Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 23.05 | 23.34 | 22.94 | 23.07 | 64,073 | -0.29(-1.22%) |
Aug 30, 2010 | 23.46 | 23.55 | 23.29 | 23.36 | 2,522,301 | -0.10(-0.45%) |
Aug 27, 2010 | 23.47 | 23.49 | 23.05 | 23.47 | 2,201,688 | +0.30(+1.30%) |
Aug 26, 2010 | 23.17 | 23.33 | 23.04 | 23.17 | 2,169,188 | +0.05(+0.21%) |
Aug 25, 2010 | 23.06 | 23.22 | 22.73 | 23.12 | 3,929,779 | -0.03(-0.15%) |
Aug 24, 2010 | 23.24 | 23.49 | 22.96 | 23.15 | 18,737 | -0.24(-1.04%) |
Aug 23, 2010 | 23.57 | 23.67 | 23.28 | 23.40 | 2,592,017 | -0.06(-0.24%) |
Aug 20, 2010 | 23.32 | 23.50 | 23.15 | 23.45 | 2,553,687 | +0.08(+0.36%) |
Aug 19, 2010 | 23.65 | 23.70 | 23.27 | 23.37 | 11,540 | -0.34(-1.41%) |
Aug 18, 2010 | 23.69 | 23.84 | 23.53 | 23.70 | 816 | +0.00(+0.00%) |
Aug 17, 2010 | 23.37 | 24.04 | 23.32 | 23.70 | 33,262 | +0.50(+2.14%) |
Aug 16, 2010 | 22.91 | 23.24 | 22.74 | 23.21 | 2,231,449 | +0.17(+0.73%) |
Aug 13, 2010 | 23.04 | 23.20 | 23.03 | 23.04 | 1,778,781 | -0.06(-0.27%) |
Aug 12, 2010 | 22.98 | 23.18 | 22.91 | 23.10 | 2,927,622 | -0.16(-0.69%) |
Aug 11, 2010 | 23.71 | 23.74 | 23.21 | 23.26 | 573 | -0.69(-2.88%) |
Aug 10, 2010 | 23.95 | 24.10 | 23.77 | 23.95 | 863 | -0.23(-0.95%) |
Aug 09, 2010 | 24.19 | 24.25 | 24.10 | 24.18 | 1,679,283 | +0.06(+0.23%) |
Aug 06, 2010 | 24.13 | 24.13 | 23.79 | 24.13 | 3,046,862 | +0.08(+0.32%) |
Aug 05, 2010 | 24.01 | 24.05 | 23.82 | 24.05 | 2,612,994 | -0.09(-0.38%) |
Aug 04, 2010 | 24.03 | 24.15 | 23.96 | 24.14 | 435 | +0.14(+0.58%) |
Aug 03, 2010 | 23.91 | 24.08 | 23.88 | 24.00 | 12,983 | -0.05(-0.20%) |
Aug 02, 2010 | 23.99 | 24.07 | 23.79 | 24.05 | 3,083,656 | +0.36(+1.50%) |
Jul 30, 2010 | 23.70 | 23.84 | 23.21 | 23.70 | 5,760,174 | -0.21(-0.88%) |
Jul 29, 2010 | 23.90 | 24.04 | 23.49 | 23.91 | 3,295,010 | +0.09(+0.38%) |
Jul 28, 2010 | 23.81 | 23.89 | 23.64 | 23.81 | 551 | -0.01(-0.03%) |
Jul 27, 2010 | 23.82 | 23.98 | 23.70 | 23.82 | 13,886 | +0.01(+0.03%) |
Jul 26, 2010 | 23.52 | 23.83 | 23.45 | 23.81 | 2,921,201 | +0.37(+1.58%) |
Jul 23, 2010 | 23.28 | 23.47 | 23.16 | 23.44 | 3,041,866 | +0.17(+0.72%) |
Jul 22, 2010 | 22.85 | 23.30 | 22.85 | 23.28 | 63,183 | +0.52(+2.27%) |
Jul 21, 2010 | 22.89 | 23.00 | 22.67 | 22.76 | 5,709,472 | -0.05(-0.21%) |
Jul 20, 2010 | 22.81 | 22.82 | 22.32 | 22.81 | 3,603,564 | +0.15(+0.65%) |
Jul 19, 2010 | 22.68 | 22.79 | 22.52 | 22.66 | 2,797,949 | +0.02(+0.09%) |
Jul 16, 2010 | 22.64 | 23.12 | 22.57 | 22.64 | 3,724,035 | -0.41(-1.79%) |
Jul 15, 2010 | 23.11 | 23.20 | 22.83 | 23.05 | 3,236,501 | -0.02(-0.09%) |
Jul 14, 2010 | 23.06 | 23.10 | 22.81 | 23.07 | 24,557 | -0.06(-0.27%) |
Jul 13, 2010 | 23.05 | 23.21 | 22.94 | 23.14 | 164 | +0.29(+1.25%) |
Jul 12, 2010 | 22.87 | 22.98 | 22.75 | 22.85 | 2,983,894 | -0.03(-0.12%) |
Jul 09, 2010 | 22.88 | 25.04 | 22.62 | 22.88 | 3,385,468 | -0.07(-0.30%) |
Jul 08, 2010 | 22.89 | 22.99 | 22.70 | 22.95 | 19,511 | +0.28(+1.23%) |
Jul 07, 2010 | 22.14 | 22.68 | 22.02 | 22.67 | 22,300 | +0.52(+2.36%) |
Jul 06, 2010 | 22.34 | 22.44 | 21.99 | 22.15 | 39,109 | -0.06(-0.25%) |
Jul 02, 2010 | 22.20 | 22.38 | 22.08 | 22.20 | 6,210,292 | +0.11(+0.51%) |
Jul 01, 2010 | 21.81 | 22.22 | 21.79 | 22.09 | 7,949,413 | +0.25(+1.15%) |
Jun 30, 2010 | 21.97 | 22.19 | 21.79 | 21.84 | 37,530 | -0.12(-0.54%) |
Jun 29, 2010 | 22.27 | 22.33 | 21.83 | 21.96 | 17,268 | -0.48(-2.15%) |
Jun 25, 2010 | 22.44 | 22.60 | 22.27 | 22.44 | 12,462,587 | +0.01(+0.03%) |
Jun 24, 2010 | 22.73 | 22.86 | 22.39 | 22.43 | 38,477 | -0.37(-1.62%) |
Jun 23, 2010 | 23.13 | 23.18 | 22.69 | 22.80 | 1,278 | -0.26(-1.12%) |
Jun 22, 2010 | 23.39 | 23.58 | 23.03 | 23.06 | 3,871 | -0.36(-1.52%) |
Jun 21, 2010 | 23.57 | 23.81 | 23.29 | 23.42 | 3,671,393 | +0.01(+0.06%) |
Jun 18, 2010 | 23.40 | 23.61 | 23.33 | 23.40 | 5,822,041 | -0.13(-0.53%) |
Jun 17, 2010 | 23.49 | 23.56 | 23.34 | 23.53 | 3,283,273 | +0.05(+0.21%) |
Jun 16, 2010 | 23.35 | 23.54 | 23.32 | 23.48 | 3,227,582 | +0.02(+0.09%) |
Jun 15, 2010 | 23.18 | 23.46 | 23.01 | 23.46 | 12,126 | +0.54(+2.38%) |
Jun 14, 2010 | 23.03 | 23.23 | 22.87 | 22.91 | 4,168,272 | +0.04(+0.18%) |
Jun 11, 2010 | 22.78 | 22.87 | 22.58 | 22.87 | 3,227,770 | -0.04(-0.18%) |
Jun 10, 2010 | 22.55 | 22.92 | 22.50 | 22.91 | 11,466 | +0.61(+2.72%) |
Jun 09, 2010 | 22.31 | 22.52 | 22.24 | 22.31 | 5,342,699 | +0.08(+0.35%) |
Jun 08, 2010 | 21.91 | 22.27 | 21.80 | 22.23 | 29,126 | +0.34(+1.53%) |
Jun 07, 2010 | 22.07 | 22.13 | 21.86 | 21.90 | 4,536,846 | -0.13(-0.60%) |
Jun 04, 2010 | 22.03 | 22.56 | 21.95 | 22.03 | 6,138,739 | -0.83(-3.63%) |
Jun 03, 2010 | 22.86 | 22.94 | 22.66 | 22.86 | 143 | +0.05(+0.21%) |
Jun 02, 2010 | 22.36 | 22.81 | 22.31 | 22.81 | 30,475 | +0.50(+2.22%) |