Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.72 | 23.76 | 23.31 | 23.37 | 28,172,888 | -0.55(-2.29%) |
Jul 28, 2011 | 24.14 | 24.20 | 23.89 | 23.91 | 20,213,916 | -0.18(-0.74%) |
Jul 27, 2011 | 24.37 | 24.48 | 24.04 | 24.09 | 20,876,734 | -0.41(-1.68%) |
Jul 26, 2011 | 24.59 | 24.65 | 24.40 | 24.50 | 13,950,596 | -0.07(-0.28%) |
Jul 25, 2011 | 24.44 | 24.68 | 24.43 | 24.57 | 17,655,066 | -0.14(-0.55%) |
Jul 22, 2011 | 24.85 | 24.96 | 24.61 | 24.71 | 11,074,648 | -0.06(-0.25%) |
Jul 21, 2011 | 24.54 | 24.98 | 24.46 | 24.77 | 16,659,632 | +0.40(+1.66%) |
Jul 20, 2011 | 24.57 | 24.57 | 24.32 | 24.37 | 12,164,343 | -0.14(-0.56%) |
Jul 19, 2011 | 24.35 | 24.60 | 24.17 | 24.50 | 16,556,974 | +0.21(+0.85%) |
Jul 18, 2011 | 24.43 | 24.52 | 24.17 | 24.30 | 15,521,260 | -0.30(-1.22%) |
Jul 15, 2011 | 24.87 | 24.95 | 24.43 | 24.60 | 21,330,574 | -0.26(-1.05%) |
Jul 14, 2011 | 24.76 | 25.03 | 24.66 | 24.86 | 22,392,488 | +0.19(+0.78%) |
Jul 13, 2011 | 24.44 | 24.97 | 24.39 | 24.67 | 19,721,220 | +0.27(+1.11%) |
Jul 12, 2011 | 24.47 | 24.67 | 24.36 | 24.40 | 17,297,056 | -0.03(-0.13%) |
Jul 11, 2011 | 24.62 | 24.62 | 24.31 | 24.43 | 14,970,955 | -0.30(-1.22%) |
Jul 08, 2011 | 24.57 | 24.78 | 24.49 | 24.73 | 21,954,134 | +0.27(+1.09%) |
Jul 07, 2011 | 24.48 | 24.61 | 24.27 | 24.46 | 17,840,050 | +0.14(+0.56%) |
Jul 06, 2011 | 24.30 | 24.39 | 24.22 | 24.33 | 15,783,388 | +0.03(+0.11%) |
Jul 05, 2011 | 24.31 | 24.44 | 24.26 | 24.30 | 13,125,486 | -0.08(-0.31%) |
Jul 01, 2011 | 24.08 | 24.46 | 24.07 | 24.37 | 14,433,474 | +0.21(+0.88%) |
Jun 30, 2011 | 24.11 | 24.28 | 24.03 | 24.16 | 18,624,430 | +0.13(+0.54%) |
Jun 29, 2011 | 23.93 | 24.16 | 23.84 | 24.03 | 18,704,500 | +0.13(+0.54%) |
Jun 28, 2011 | 23.68 | 23.96 | 23.62 | 23.90 | 14,590,096 | +0.26(+1.10%) |
Jun 27, 2011 | 23.72 | 23.75 | 23.53 | 23.64 | 15,853,229 | -0.01(-0.06%) |
Jun 24, 2011 | 23.98 | 24.01 | 23.62 | 23.65 | 24,244,320 | -0.29(-1.20%) |
Jun 23, 2011 | 24.05 | 24.18 | 23.65 | 23.94 | 28,445,064 | -0.34(-1.41%) |
Jun 22, 2011 | 24.35 | 24.44 | 24.25 | 24.28 | 11,238,353 | -0.21(-0.87%) |
Jun 21, 2011 | 24.59 | 24.63 | 24.38 | 24.50 | 12,562,749 | -0.01(-0.03%) |
Jun 20, 2011 | 24.34 | 24.52 | 24.34 | 24.50 | 15,749,101 | +0.27(+1.13%) |
Jun 17, 2011 | 24.24 | 24.49 | 24.09 | 24.23 | 21,992,182 | +0.14(+0.60%) |
Jun 16, 2011 | 24.06 | 24.21 | 23.96 | 24.09 | 14,787,495 | +0.01(+0.03%) |
Jun 15, 2011 | 24.28 | 24.28 | 23.96 | 24.08 | 17,746,456 | -0.32(-1.32%) |
Jun 14, 2011 | 24.31 | 24.57 | 24.19 | 24.40 | 18,431,076 | +0.21(+0.88%) |
Jun 13, 2011 | 23.98 | 24.30 | 23.98 | 24.19 | 11,658,625 | -0.08(-0.34%) |
Jun 10, 2011 | 24.57 | 24.57 | 24.21 | 24.27 | 17,392,674 | -0.38(-1.53%) |
Jun 09, 2011 | 24.57 | 24.91 | 24.50 | 24.65 | 19,857,430 | +0.14(+0.59%) |
Jun 08, 2011 | 24.33 | 24.61 | 24.28 | 24.50 | 17,625,660 | +0.15(+0.62%) |
Jun 07, 2011 | 24.53 | 24.73 | 24.35 | 24.35 | 14,680,543 | +0.01(+0.03%) |
Jun 06, 2011 | 24.44 | 24.53 | 24.30 | 24.35 | 14,097,056 | -0.18(-0.73%) |
Jun 03, 2011 | 24.50 | 24.67 | 24.48 | 24.52 | 14,438,692 | -0.72(-2.85%) |
May 24, 2011 | 25.26 | 25.36 | 25.19 | 25.24 | 16,828,510 | -0.02(-0.08%) |
May 23, 2011 | 25.11 | 25.33 | 25.07 | 25.26 | 18,406,624 | -0.11(-0.43%) |
May 20, 2011 | 25.59 | 25.66 | 25.26 | 25.37 | 16,548,393 | -0.22(-0.86%) |
May 19, 2011 | 25.74 | 25.78 | 25.43 | 25.59 | 16,606,879 | -0.14(-0.53%) |
May 18, 2011 | 25.50 | 25.76 | 25.41 | 25.73 | 18,963,710 | +0.21(+0.83%) |
May 17, 2011 | 25.46 | 25.56 | 25.12 | 25.52 | 29,791,218 | -0.02(-0.08%) |
May 16, 2011 | 25.37 | 25.72 | 25.33 | 25.54 | 27,381,450 | +0.15(+0.59%) |
May 13, 2011 | 25.35 | 25.54 | 25.23 | 25.39 | 16,828,108 | -0.08(-0.32%) |
May 12, 2011 | 25.13 | 25.52 | 25.04 | 25.47 | 23,249,426 | +0.39(+1.56%) |
May 11, 2011 | 25.17 | 25.30 | 24.97 | 25.08 | 17,373,450 | -0.10(-0.38%) |
May 10, 2011 | 25.02 | 25.19 | 24.99 | 25.17 | 14,030,393 | +0.20(+0.79%) |
May 09, 2011 | 24.72 | 25.04 | 24.72 | 24.98 | 15,678,325 | +0.06(+0.25%) |
May 06, 2011 | 25.01 | 25.16 | 24.85 | 24.91 | 18,676,770 | +0.10(+0.39%) |
May 05, 2011 | 24.96 | 25.09 | 24.76 | 24.82 | 24,089,250 | -0.21(-0.85%) |
May 04, 2011 | 24.89 | 25.16 | 24.83 | 25.03 | 25,431,570 | +0.10(+0.41%) |
May 03, 2011 | 24.81 | 25.09 | 24.70 | 24.93 | 25,883,940 | +0.07(+0.28%) |