Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.34 | 24.69 | 24.25 | 24.49 | 6,742,562 | +0.04(+0.16%) |
Jul 28, 2011 | 24.60 | 24.79 | 24.43 | 24.45 | 4,501,306 | -0.15(-0.61%) |
Jul 27, 2011 | 24.80 | 24.89 | 24.55 | 24.60 | 8,754,458 | -0.18(-0.74%) |
Jul 26, 2011 | 24.78 | 24.85 | 24.62 | 24.79 | 4,936,721 | +0.06(+0.24%) |
Jul 25, 2011 | 24.55 | 24.87 | 24.55 | 24.73 | 4,881,476 | -0.07(-0.29%) |
Jul 22, 2011 | 24.87 | 24.91 | 24.77 | 24.80 | 3,792,582 | -0.02(-0.08%) |
Jul 21, 2011 | 24.85 | 24.92 | 24.74 | 24.82 | 6,513,831 | +0.08(+0.32%) |
Jul 20, 2011 | 24.86 | 24.91 | 24.62 | 24.74 | 5,043,001 | -0.05(-0.21%) |
Jul 19, 2011 | 24.65 | 24.87 | 24.55 | 24.80 | 9,812,257 | +0.27(+1.10%) |
Jul 18, 2011 | 24.66 | 24.68 | 24.31 | 24.53 | 6,885,524 | -0.23(-0.93%) |
Jul 15, 2011 | 24.45 | 24.76 | 24.39 | 24.76 | 13,161,531 | +0.26(+1.04%) |
Jul 14, 2011 | 24.15 | 24.70 | 24.07 | 24.50 | 12,761,840 | +0.31(+1.30%) |
Jul 13, 2011 | 24.41 | 24.44 | 24.10 | 24.19 | 6,928,549 | -0.11(-0.46%) |
Jul 12, 2011 | 24.15 | 24.40 | 24.09 | 24.30 | 6,565,466 | +0.12(+0.52%) |
Jul 11, 2011 | 24.00 | 24.22 | 23.99 | 24.17 | 6,608,944 | +0.03(+0.14%) |
Jul 08, 2011 | 24.20 | 24.26 | 24.07 | 24.14 | 7,271,178 | -0.13(-0.54%) |
Jul 07, 2011 | 24.39 | 24.43 | 24.12 | 24.27 | 8,989,269 | +0.01(+0.04%) |
Jul 06, 2011 | 24.12 | 24.28 | 24.08 | 24.26 | 5,087,737 | +0.09(+0.38%) |
Jul 05, 2011 | 24.04 | 24.22 | 23.95 | 24.17 | 6,131,382 | -0.12(-0.51%) |
Jul 01, 2011 | 23.99 | 24.33 | 23.96 | 24.29 | 6,294,214 | +0.08(+0.35%) |
Jun 30, 2011 | 24.30 | 24.40 | 24.07 | 24.21 | 10,552,595 | -0.10(-0.43%) |
Jun 29, 2011 | 23.98 | 24.59 | 23.77 | 24.31 | 14,812,516 | +0.11(+0.46%) |
Jun 28, 2011 | 24.32 | 24.39 | 24.09 | 24.20 | 9,693,572 | -0.03(-0.11%) |
Jun 27, 2011 | 24.05 | 24.27 | 24.01 | 24.23 | 7,806,750 | +0.26(+1.09%) |
Jun 24, 2011 | 24.20 | 24.32 | 23.95 | 23.97 | 11,876,996 | -0.22(-0.91%) |
Jun 23, 2011 | 24.49 | 24.49 | 24.02 | 24.19 | 11,348,019 | -0.48(-1.95%) |
Jun 22, 2011 | 24.84 | 24.92 | 24.61 | 24.67 | 5,617,579 | -0.26(-1.04%) |
Jun 21, 2011 | 24.96 | 25.13 | 24.91 | 24.93 | 6,221,619 | +0.00(+0.00%) |
Jun 20, 2011 | 24.91 | 24.95 | 24.89 | 24.93 | 4,100,315 | +0.25(+1.00%) |
Jun 17, 2011 | 24.76 | 24.94 | 24.68 | 24.68 | 6,951,745 | +0.05(+0.18%) |
Jun 16, 2011 | 24.25 | 24.69 | 24.23 | 24.64 | 6,267,410 | +0.10(+0.40%) |
Jun 15, 2011 | 24.65 | 24.81 | 24.46 | 24.54 | 4,603,141 | -0.36(-1.44%) |
Jun 14, 2011 | 24.90 | 24.93 | 24.62 | 24.90 | 4,770,142 | +0.12(+0.50%) |
Jun 13, 2011 | 24.46 | 24.86 | 24.42 | 24.77 | 3,975,698 | +0.34(+1.41%) |
Jun 10, 2011 | 24.70 | 24.77 | 24.40 | 24.43 | 4,383,293 | -0.33(-1.31%) |
Jun 09, 2011 | 24.68 | 24.92 | 24.56 | 24.75 | 3,671,375 | +0.08(+0.34%) |
Jun 08, 2011 | 24.55 | 24.72 | 24.42 | 24.67 | 3,276,576 | +0.05(+0.21%) |
Jun 07, 2011 | 24.70 | 24.75 | 24.57 | 24.62 | 4,322,518 | +0.03(+0.11%) |
Jun 06, 2011 | 24.69 | 24.79 | 24.56 | 24.59 | 6,926,681 | -0.08(-0.34%) |
Jun 03, 2011 | 24.80 | 24.83 | 24.62 | 24.68 | 5,308,409 | -1.05(-4.10%) |
May 24, 2011 | 25.89 | 25.89 | 25.63 | 25.73 | 4,023,755 | -0.13(-0.50%) |
May 23, 2011 | 25.72 | 25.91 | 25.65 | 25.86 | 4,160,917 | +0.03(+0.10%) |
May 20, 2011 | 25.96 | 26.02 | 25.78 | 25.83 | 5,134,745 | -0.15(-0.58%) |
May 19, 2011 | 25.98 | 26.00 | 25.83 | 25.98 | 5,856,995 | +0.04(+0.15%) |
May 18, 2011 | 25.95 | 25.96 | 25.79 | 25.95 | 6,505,707 | +0.01(+0.05%) |
May 17, 2011 | 25.71 | 25.95 | 25.69 | 25.93 | 7,270,026 | +0.17(+0.66%) |
May 16, 2011 | 25.74 | 25.85 | 25.62 | 25.76 | 4,833,938 | -0.07(-0.28%) |
May 13, 2011 | 25.70 | 25.87 | 25.63 | 25.83 | 6,353,996 | +0.14(+0.53%) |
May 12, 2011 | 25.11 | 25.70 | 25.07 | 25.70 | 6,663,338 | +0.46(+1.83%) |
May 11, 2011 | 25.34 | 25.44 | 25.16 | 25.24 | 3,429,697 | -0.13(-0.51%) |
May 10, 2011 | 25.19 | 25.43 | 25.18 | 25.37 | 3,527,919 | +0.19(+0.75%) |
May 09, 2011 | 25.16 | 25.22 | 25.03 | 25.18 | 4,914,661 | +0.03(+0.10%) |
May 06, 2011 | 25.16 | 25.33 | 25.06 | 25.15 | 4,470,657 | +0.17(+0.68%) |
May 05, 2011 | 25.17 | 25.20 | 24.90 | 24.98 | 5,664,624 | -0.26(-1.03%) |
May 04, 2011 | 25.45 | 25.52 | 25.20 | 25.24 | 5,034,840 | -0.31(-1.20%) |
May 03, 2011 | 25.31 | 25.57 | 25.30 | 25.55 | 6,756,864 | +0.23(+0.90%) |