Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.89 | 24.77 | 23.43 | 23.65 | 7,633,507 | -1.12(-4.53%) |
Jul 28, 2011 | 24.71 | 25.51 | 24.29 | 24.77 | 5,756,257 | -0.04(-0.14%) |
Jul 27, 2011 | 25.71 | 25.78 | 24.72 | 24.80 | 5,191,673 | -1.15(-4.44%) |
Jul 26, 2011 | 26.16 | 26.48 | 25.93 | 25.96 | 3,566,442 | -0.20(-0.75%) |
Jul 25, 2011 | 25.80 | 26.25 | 25.73 | 26.15 | 4,035,287 | -0.04(-0.16%) |
Jul 22, 2011 | 26.27 | 26.37 | 25.50 | 26.19 | 3,573,666 | +0.67(+2.62%) |
Jul 21, 2011 | 25.18 | 25.67 | 24.87 | 25.53 | 4,134,790 | +0.35(+1.38%) |
Jul 20, 2011 | 25.11 | 25.45 | 25.11 | 25.18 | 5,014,529 | -0.02(-0.09%) |
Jul 19, 2011 | 24.28 | 25.22 | 24.28 | 25.20 | 5,049,663 | +1.13(+4.71%) |
Jul 18, 2011 | 24.13 | 24.27 | 23.71 | 24.07 | 3,661,010 | -0.25(-1.03%) |
Jul 15, 2011 | 24.55 | 24.56 | 23.93 | 24.32 | 4,130,879 | +0.12(+0.49%) |
Jul 14, 2011 | 24.82 | 25.21 | 24.10 | 24.20 | 5,301,936 | -0.52(-2.11%) |
Jul 13, 2011 | 24.67 | 25.13 | 24.41 | 24.72 | 6,063,428 | +0.19(+0.77%) |
Jul 12, 2011 | 24.57 | 25.37 | 24.11 | 24.53 | 13,455,620 | -0.58(-2.32%) |
Jul 11, 2011 | 25.23 | 26.02 | 24.96 | 25.11 | 8,744,912 | +0.02(+0.09%) |
Jul 08, 2011 | 24.95 | 25.20 | 24.72 | 25.09 | 5,232,138 | -0.17(-0.66%) |
Jul 07, 2011 | 23.96 | 25.51 | 23.96 | 25.26 | 9,829,741 | +1.66(+7.02%) |
Jul 06, 2011 | 23.96 | 23.96 | 23.45 | 23.60 | 4,014,162 | -0.52(-2.14%) |
Jul 05, 2011 | 24.49 | 24.56 | 23.99 | 24.12 | 4,199,508 | -0.50(-2.03%) |
Jul 01, 2011 | 24.07 | 24.72 | 23.88 | 24.61 | 2,928,860 | +0.58(+2.40%) |
Jun 30, 2011 | 23.71 | 24.18 | 23.62 | 24.04 | 2,912,236 | +0.44(+1.86%) |
Jun 29, 2011 | 23.88 | 24.07 | 23.55 | 23.60 | 2,753,094 | -0.24(-1.00%) |
Jun 28, 2011 | 23.68 | 23.84 | 23.46 | 23.84 | 2,116,726 | +0.20(+0.85%) |
Jun 27, 2011 | 23.12 | 23.77 | 22.92 | 23.63 | 3,111,430 | +0.46(+1.97%) |
Jun 24, 2011 | 23.45 | 23.71 | 22.95 | 23.18 | 7,862,965 | -0.26(-1.09%) |
Jun 23, 2011 | 22.74 | 23.47 | 22.58 | 23.43 | 4,100,741 | +0.36(+1.57%) |
Jun 22, 2011 | 23.08 | 23.35 | 22.98 | 23.07 | 2,310,153 | -0.07(-0.31%) |
Jun 21, 2011 | 22.74 | 23.27 | 22.48 | 23.14 | 3,639,288 | +0.47(+2.07%) |
Jun 20, 2011 | 22.71 | 22.81 | 22.48 | 22.67 | 3,104,453 | +0.05(+0.21%) |
Jun 17, 2011 | 23.12 | 23.14 | 22.54 | 22.63 | 5,216,654 | -0.17(-0.76%) |
Jun 16, 2011 | 23.58 | 23.60 | 22.68 | 22.80 | 5,154,772 | -0.69(-2.93%) |
Jun 15, 2011 | 23.80 | 23.90 | 23.42 | 23.49 | 3,675,152 | -0.64(-2.63%) |
Jun 14, 2011 | 23.83 | 24.21 | 23.77 | 24.12 | 3,413,961 | +0.57(+2.42%) |
Jun 13, 2011 | 23.90 | 23.97 | 23.49 | 23.55 | 2,455,535 | -0.17(-0.73%) |
Jun 10, 2011 | 24.13 | 24.16 | 23.49 | 23.72 | 3,756,381 | -0.55(-2.25%) |
Jun 09, 2011 | 24.06 | 24.48 | 23.87 | 24.27 | 3,120,872 | +0.31(+1.29%) |
Jun 08, 2011 | 24.32 | 24.37 | 23.88 | 23.96 | 2,731,636 | -0.46(-1.87%) |
Jun 07, 2011 | 24.16 | 24.70 | 24.16 | 24.42 | 3,325,262 | +0.33(+1.38%) |
Jun 06, 2011 | 24.22 | 24.33 | 24.03 | 24.09 | 2,331,088 | -0.10(-0.39%) |
Jun 03, 2011 | 24.44 | 24.61 | 24.15 | 24.18 | 3,369,442 | +0.08(+0.32%) |
May 24, 2011 | 24.29 | 24.38 | 24.05 | 24.10 | 2,489,523 | -0.07(-0.27%) |
May 23, 2011 | 24.01 | 24.32 | 23.83 | 24.17 | 4,561,181 | -0.30(-1.21%) |
May 20, 2011 | 24.41 | 24.61 | 24.09 | 24.47 | 4,196,731 | -0.01(-0.02%) |
May 19, 2011 | 24.67 | 25.43 | 23.87 | 24.47 | 7,351,352 | -0.96(-3.78%) |
May 18, 2011 | 25.32 | 25.59 | 25.19 | 25.43 | 3,818,739 | +0.14(+0.56%) |
May 17, 2011 | 25.73 | 25.74 | 24.75 | 25.29 | 5,005,264 | -0.53(-2.05%) |
May 16, 2011 | 26.32 | 26.65 | 25.74 | 25.82 | 3,434,540 | -0.56(-2.14%) |
May 13, 2011 | 26.63 | 26.76 | 26.27 | 26.38 | 3,556,149 | -0.27(-1.02%) |
May 12, 2011 | 26.11 | 26.80 | 25.87 | 26.66 | 4,424,313 | +0.50(+1.91%) |
May 11, 2011 | 26.35 | 26.56 | 25.89 | 26.16 | 3,934,579 | -0.42(-1.58%) |
May 10, 2011 | 26.70 | 26.82 | 26.40 | 26.58 | 2,623,627 | +0.00(+0.00%) |
May 09, 2011 | 26.57 | 26.72 | 26.28 | 26.58 | 2,699,709 | +0.03(+0.11%) |
May 06, 2011 | 26.68 | 27.27 | 26.41 | 26.55 | 4,715,296 | +0.26(+0.99%) |
May 05, 2011 | 25.67 | 26.87 | 25.43 | 26.29 | 6,146,330 | +0.41(+1.57%) |
May 04, 2011 | 26.09 | 26.45 | 25.12 | 25.88 | 5,541,633 | +0.46(+1.81%) |
May 03, 2011 | 25.82 | 26.02 | 25.19 | 25.42 | 3,837,775 | -0.37(-1.44%) |