Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.25 | 25.56 | 25.10 | 25.26 | 15,056,473 | -0.14(-0.56%) |
Jul 28, 2011 | 25.55 | 25.58 | 25.32 | 25.40 | 14,708,975 | -0.13(-0.51%) |
Jul 27, 2011 | 25.53 | 25.72 | 25.45 | 25.53 | 4,121,769 | -0.12(-0.48%) |
Jul 26, 2011 | 25.67 | 25.74 | 25.48 | 25.66 | 3,629,259 | +0.01(+0.02%) |
Jul 25, 2011 | 25.19 | 25.74 | 25.13 | 25.65 | 6,815,463 | +0.55(+2.21%) |
Jul 22, 2011 | 25.15 | 25.15 | 25.05 | 25.10 | 3,023,535 | -0.10(-0.38%) |
Jul 21, 2011 | 25.00 | 25.28 | 24.90 | 25.19 | 4,360,078 | +0.62(+2.53%) |
Jul 20, 2011 | 24.47 | 24.73 | 24.35 | 24.57 | 2,470,724 | +0.19(+0.79%) |
Jul 19, 2011 | 24.28 | 24.43 | 24.08 | 24.38 | 3,099,213 | +0.12(+0.49%) |
Jul 18, 2011 | 24.39 | 24.47 | 24.20 | 24.26 | 2,946,562 | -0.23(-0.92%) |
Jul 15, 2011 | 24.61 | 24.65 | 24.34 | 24.49 | 4,755,289 | -0.06(-0.23%) |
Jul 14, 2011 | 24.74 | 24.84 | 24.51 | 24.54 | 3,795,125 | -0.20(-0.80%) |
Jul 13, 2011 | 24.96 | 25.04 | 24.70 | 24.74 | 3,438,892 | -0.10(-0.39%) |
Jul 12, 2011 | 24.84 | 25.09 | 24.79 | 24.84 | 4,979,868 | -0.10(-0.41%) |
Jul 11, 2011 | 25.01 | 25.05 | 24.80 | 24.94 | 3,116,605 | -0.32(-1.25%) |
Jul 08, 2011 | 25.12 | 25.27 | 25.00 | 25.26 | 3,106,083 | -0.01(-0.05%) |
Jul 07, 2011 | 25.14 | 25.34 | 25.05 | 25.27 | 3,387,933 | +0.27(+1.09%) |
Jul 06, 2011 | 24.93 | 25.10 | 24.83 | 25.00 | 2,423,100 | +0.05(+0.20%) |
Jul 05, 2011 | 25.13 | 25.13 | 24.83 | 24.95 | 3,490,313 | -0.31(-1.21%) |
Jul 01, 2011 | 24.90 | 25.29 | 24.81 | 25.25 | 3,346,941 | +0.27(+1.09%) |
Jun 30, 2011 | 24.88 | 25.04 | 24.70 | 24.98 | 3,021,921 | +0.11(+0.46%) |
Jun 29, 2011 | 24.65 | 24.94 | 24.56 | 24.87 | 3,772,949 | +0.27(+1.08%) |
Jun 28, 2011 | 24.52 | 24.63 | 24.40 | 24.60 | 3,243,517 | +0.13(+0.53%) |
Jun 27, 2011 | 24.39 | 24.65 | 24.37 | 24.47 | 3,021,182 | +0.11(+0.46%) |
Jun 24, 2011 | 24.50 | 24.67 | 24.24 | 24.36 | 10,528,478 | -0.14(-0.58%) |
Jun 23, 2011 | 24.63 | 24.68 | 24.23 | 24.50 | 4,372,779 | -0.34(-1.37%) |
Jun 22, 2011 | 24.94 | 25.09 | 24.75 | 24.84 | 3,468,942 | -0.18(-0.70%) |
Jun 21, 2011 | 25.05 | 25.31 | 24.88 | 25.01 | 10,616,273 | +0.03(+0.11%) |
Jun 20, 2011 | 24.91 | 24.99 | 24.86 | 24.99 | 3,546,629 | +0.24(+0.96%) |
Jun 17, 2011 | 24.72 | 24.97 | 24.63 | 24.75 | 5,486,647 | +0.19(+0.76%) |
Jun 16, 2011 | 24.34 | 24.76 | 24.34 | 24.56 | 4,475,309 | +0.22(+0.91%) |
Jun 15, 2011 | 24.61 | 24.79 | 24.18 | 24.34 | 5,115,534 | -0.44(-1.78%) |
Jun 14, 2011 | 25.00 | 25.00 | 24.66 | 24.78 | 5,637,919 | +0.48(+1.98%) |
Jun 13, 2011 | 24.53 | 24.54 | 24.27 | 24.30 | 4,773,456 | -0.15(-0.60%) |
Jun 10, 2011 | 24.62 | 24.63 | 24.38 | 24.45 | 3,999,018 | -0.31(-1.23%) |
Jun 09, 2011 | 24.58 | 24.86 | 24.41 | 24.75 | 4,119,171 | +0.23(+0.92%) |
Jun 08, 2011 | 24.58 | 24.67 | 24.35 | 24.53 | 5,398,734 | -0.01(-0.02%) |
Jun 07, 2011 | 24.61 | 24.84 | 24.53 | 24.53 | 3,516,835 | +0.02(+0.07%) |
Jun 06, 2011 | 24.63 | 24.69 | 24.39 | 24.52 | 3,294,477 | -0.19(-0.78%) |
Jun 03, 2011 | 24.58 | 24.76 | 24.29 | 24.71 | 9,266,249 | -0.44(-1.73%) |
May 24, 2011 | 25.00 | 25.36 | 24.89 | 25.14 | 4,022,608 | +0.26(+1.05%) |
May 23, 2011 | 25.10 | 25.31 | 24.82 | 24.88 | 6,088,525 | -0.44(-1.74%) |
May 20, 2011 | 25.32 | 25.42 | 25.17 | 25.32 | 6,189,448 | -0.02(-0.09%) |
May 19, 2011 | 25.38 | 25.46 | 25.25 | 25.35 | 6,045,115 | -0.04(-0.16%) |
May 18, 2011 | 25.70 | 25.73 | 25.14 | 25.39 | 8,312,795 | -0.38(-1.47%) |
May 17, 2011 | 25.04 | 25.82 | 25.03 | 25.77 | 11,374,636 | +0.60(+2.38%) |
May 16, 2011 | 25.29 | 25.91 | 25.09 | 25.17 | 17,577,150 | +1.10(+4.59%) |
May 13, 2011 | 24.58 | 24.64 | 24.02 | 24.06 | 10,895,721 | -0.58(-2.36%) |
May 12, 2011 | 24.05 | 24.67 | 24.05 | 24.65 | 8,267,668 | +0.54(+2.23%) |
May 11, 2011 | 24.20 | 24.22 | 23.93 | 24.11 | 5,972,759 | -0.12(-0.49%) |
May 10, 2011 | 23.77 | 24.53 | 23.77 | 24.23 | 15,139,634 | +0.70(+2.98%) |
May 09, 2011 | 23.55 | 23.62 | 23.31 | 23.53 | 4,485,102 | +0.00(+0.00%) |
May 06, 2011 | 23.49 | 23.73 | 23.43 | 23.53 | 5,613,635 | +0.19(+0.82%) |
May 05, 2011 | 23.53 | 23.59 | 23.25 | 23.33 | 7,039,282 | -0.35(-1.46%) |
May 04, 2011 | 23.54 | 23.84 | 23.40 | 23.68 | 9,156,287 | +0.21(+0.92%) |
May 03, 2011 | 23.17 | 23.51 | 22.78 | 23.46 | 16,037,184 | +1.34(+6.06%) |