Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.76 | 25.90 | 25.26 | 25.56 | 1,303,158 | -0.35(-1.37%) |
Jul 28, 2011 | 26.34 | 26.45 | 25.87 | 25.91 | 688,324 | -0.48(-1.83%) |
Jul 27, 2011 | 26.96 | 27.16 | 26.27 | 26.40 | 1,179,798 | -0.69(-2.54%) |
Jul 26, 2011 | 27.55 | 27.76 | 27.06 | 27.08 | 684,060 | -0.50(-1.83%) |
Jul 25, 2011 | 27.23 | 27.71 | 27.17 | 27.59 | 658,532 | +0.08(+0.30%) |
Jul 22, 2011 | 27.28 | 27.53 | 27.28 | 27.51 | 468,060 | +0.27(+1.00%) |
Jul 21, 2011 | 27.42 | 27.47 | 27.03 | 27.23 | 681,400 | -0.05(-0.20%) |
Jul 20, 2011 | 27.78 | 27.82 | 27.19 | 27.29 | 503,246 | -0.25(-0.91%) |
Jul 19, 2011 | 27.23 | 27.57 | 27.07 | 27.54 | 1,439,911 | +0.47(+1.74%) |
Jul 18, 2011 | 27.26 | 27.49 | 26.94 | 27.07 | 1,364,468 | -0.16(-0.60%) |
Jul 15, 2011 | 27.06 | 27.23 | 26.89 | 27.23 | 1,058,578 | +0.20(+0.73%) |
Jul 14, 2011 | 26.72 | 27.21 | 26.70 | 27.04 | 1,260,998 | +0.46(+1.74%) |
Jul 13, 2011 | 26.62 | 26.89 | 26.21 | 26.57 | 1,383,562 | +0.11(+0.41%) |
Jul 12, 2011 | 26.32 | 26.70 | 26.19 | 26.46 | 758,451 | +0.12(+0.47%) |
Jul 11, 2011 | 26.81 | 27.08 | 26.24 | 26.34 | 893,532 | -0.71(-2.64%) |
Jul 08, 2011 | 26.50 | 27.19 | 26.11 | 27.06 | 1,595,178 | +0.26(+0.97%) |
Jul 07, 2011 | 26.58 | 26.89 | 26.42 | 26.80 | 1,458,570 | +0.54(+2.05%) |
Jul 06, 2011 | 26.07 | 26.34 | 26.03 | 26.26 | 822,072 | +0.27(+1.02%) |
Jul 05, 2011 | 25.85 | 26.19 | 25.74 | 26.00 | 880,456 | +0.22(+0.87%) |
Jul 01, 2011 | 25.63 | 25.87 | 25.48 | 25.77 | 982,328 | +0.20(+0.80%) |
Jun 30, 2011 | 25.45 | 25.82 | 25.45 | 25.57 | 718,553 | +0.13(+0.51%) |
Jun 29, 2011 | 25.48 | 25.53 | 25.19 | 25.44 | 976,614 | -0.01(-0.05%) |
Jun 28, 2011 | 24.95 | 25.46 | 24.89 | 25.45 | 798,291 | +0.61(+2.47%) |
Jun 27, 2011 | 24.66 | 25.22 | 24.59 | 24.84 | 706,528 | +0.25(+1.02%) |
Jun 24, 2011 | 25.05 | 25.05 | 24.44 | 24.59 | 1,678,935 | -0.31(-1.26%) |
Jun 23, 2011 | 24.59 | 24.91 | 24.18 | 24.90 | 1,187,174 | -0.04(-0.16%) |
Jun 22, 2011 | 25.73 | 25.95 | 24.93 | 24.94 | 877,232 | -0.97(-3.73%) |
Jun 21, 2011 | 25.55 | 26.17 | 25.53 | 25.91 | 921,447 | +0.54(+2.15%) |
Jun 20, 2011 | 25.23 | 25.38 | 25.12 | 25.36 | 586,810 | +0.52(+2.08%) |
Jun 17, 2011 | 24.92 | 25.00 | 24.67 | 24.84 | 1,126,643 | +0.14(+0.58%) |
Jun 16, 2011 | 24.81 | 25.03 | 24.40 | 24.70 | 1,051,146 | -0.12(-0.49%) |
Jun 15, 2011 | 24.84 | 25.06 | 24.55 | 24.82 | 1,246,076 | -0.24(-0.95%) |
Jun 14, 2011 | 24.45 | 25.11 | 24.41 | 25.06 | 1,083,730 | +0.91(+3.78%) |
Jun 13, 2011 | 23.92 | 24.42 | 23.88 | 24.15 | 666,535 | +0.07(+0.31%) |
Jun 10, 2011 | 24.35 | 24.46 | 23.88 | 24.08 | 1,020,906 | -0.40(-1.64%) |
Jun 09, 2011 | 24.29 | 24.62 | 24.25 | 24.48 | 647,802 | +0.27(+1.12%) |
Jun 08, 2011 | 24.65 | 24.71 | 24.17 | 24.20 | 1,326,311 | -0.52(-2.12%) |
Jun 07, 2011 | 24.80 | 25.30 | 24.72 | 24.73 | 1,170,076 | +0.11(+0.44%) |
Jun 06, 2011 | 25.19 | 25.19 | 24.59 | 24.62 | 1,093,597 | -0.62(-2.45%) |
Jun 03, 2011 | 25.74 | 25.80 | 25.04 | 25.24 | 1,117,913 | +0.01(+0.04%) |
May 24, 2011 | 25.16 | 25.49 | 25.05 | 25.23 | 608,130 | +0.16(+0.65%) |
May 23, 2011 | 25.16 | 25.26 | 24.99 | 25.07 | 516,600 | -0.41(-1.62%) |
May 20, 2011 | 25.50 | 25.70 | 25.28 | 25.48 | 633,892 | -0.11(-0.42%) |
May 19, 2011 | 25.78 | 25.83 | 25.38 | 25.59 | 888,187 | -0.08(-0.32%) |
May 18, 2011 | 25.35 | 25.77 | 25.11 | 25.67 | 655,458 | +0.37(+1.45%) |
May 17, 2011 | 25.44 | 25.75 | 25.30 | 25.30 | 806,258 | -0.29(-1.14%) |
May 16, 2011 | 25.60 | 25.83 | 25.22 | 25.60 | 963,872 | -0.20(-0.76%) |
May 13, 2011 | 26.25 | 26.25 | 25.66 | 25.79 | 942,843 | -0.45(-1.71%) |
May 12, 2011 | 25.94 | 26.28 | 25.89 | 26.24 | 902,070 | +0.13(+0.49%) |
May 11, 2011 | 25.67 | 26.23 | 25.33 | 26.11 | 1,541,695 | +0.44(+1.72%) |
May 10, 2011 | 25.24 | 25.69 | 25.10 | 25.67 | 1,579,196 | +0.36(+1.42%) |
May 09, 2011 | 24.35 | 25.35 | 24.33 | 25.31 | 1,920,989 | +0.90(+3.70%) |
May 06, 2011 | 24.57 | 24.57 | 23.76 | 24.41 | 1,913,625 | +0.01(+0.03%) |
May 05, 2011 | 23.74 | 24.63 | 22.74 | 24.40 | 2,591,069 | +0.38(+1.58%) |
May 04, 2011 | 22.32 | 24.79 | 21.98 | 24.02 | 3,882,617 | +1.66(+7.43%) |
May 03, 2011 | 22.12 | 22.80 | 22.11 | 22.36 | 1,649,949 | +0.26(+1.17%) |