Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.33 | 22.74 | 22.18 | 22.50 | 5,371,984 | -0.01(-0.05%) |
Jul 28, 2011 | 22.72 | 22.85 | 22.46 | 22.52 | 4,169,887 | -0.13(-0.55%) |
Jul 27, 2011 | 22.89 | 22.94 | 22.58 | 22.64 | 9,027,711 | -0.38(-1.65%) |
Jul 26, 2011 | 23.23 | 23.23 | 22.96 | 23.02 | 4,159,987 | -0.25(-1.09%) |
Jul 25, 2011 | 22.99 | 23.38 | 22.85 | 23.27 | 5,082,988 | +0.05(+0.21%) |
Jul 22, 2011 | 23.67 | 23.74 | 23.18 | 23.22 | 6,427,691 | -0.40(-1.68%) |
Jul 21, 2011 | 23.76 | 24.14 | 23.50 | 23.62 | 14,021,440 | -1.12(-4.52%) |
Jul 20, 2011 | 24.86 | 24.88 | 24.54 | 24.74 | 4,184,827 | -0.07(-0.28%) |
Jul 19, 2011 | 24.46 | 24.85 | 24.37 | 24.81 | 3,771,818 | +0.48(+1.99%) |
Jul 18, 2011 | 24.26 | 24.53 | 24.20 | 24.32 | 5,697,333 | +0.06(+0.25%) |
Jul 15, 2011 | 24.32 | 24.32 | 24.08 | 24.26 | 3,188,849 | +0.02(+0.10%) |
Jul 14, 2011 | 24.50 | 24.70 | 24.22 | 24.24 | 3,134,508 | -0.15(-0.61%) |
Jul 13, 2011 | 24.47 | 24.68 | 24.35 | 24.39 | 2,276,403 | -0.04(-0.16%) |
Jul 12, 2011 | 24.49 | 24.62 | 24.38 | 24.43 | 3,316,925 | -0.13(-0.53%) |
Jul 11, 2011 | 24.59 | 24.66 | 24.43 | 24.56 | 3,069,685 | -0.26(-1.03%) |
Jul 08, 2011 | 24.73 | 24.82 | 24.62 | 24.81 | 3,777,177 | -0.25(-1.01%) |
Jul 07, 2011 | 25.07 | 25.23 | 25.03 | 25.07 | 3,706,867 | +0.18(+0.74%) |
Jul 06, 2011 | 24.73 | 24.98 | 24.64 | 24.88 | 2,456,348 | +0.15(+0.61%) |
Jul 05, 2011 | 24.93 | 24.93 | 24.61 | 24.73 | 2,913,311 | -0.26(-1.03%) |
Jul 01, 2011 | 24.53 | 25.05 | 24.47 | 24.99 | 3,173,679 | +0.53(+2.17%) |
Jun 30, 2011 | 24.19 | 24.50 | 24.12 | 24.46 | 4,591,181 | +0.35(+1.46%) |
Jun 29, 2011 | 24.40 | 24.40 | 24.04 | 24.11 | 5,092,099 | -0.25(-1.02%) |
Jun 28, 2011 | 24.20 | 24.40 | 24.13 | 24.35 | 4,073,382 | +0.18(+0.76%) |
Jun 27, 2011 | 24.25 | 24.32 | 23.86 | 24.17 | 6,006,657 | -0.36(-1.49%) |
Jun 24, 2011 | 24.67 | 24.72 | 24.40 | 24.53 | 4,381,002 | -0.18(-0.73%) |
Jun 23, 2011 | 24.06 | 24.75 | 23.92 | 24.71 | 5,086,818 | +0.51(+2.11%) |
Jun 22, 2011 | 24.28 | 24.37 | 24.16 | 24.20 | 3,185,725 | -0.11(-0.44%) |
Jun 21, 2011 | 24.34 | 24.35 | 24.20 | 24.31 | 2,142,260 | +0.14(+0.57%) |
Jun 20, 2011 | 24.18 | 24.27 | 24.15 | 24.18 | 2,568,307 | +0.12(+0.48%) |
Jun 17, 2011 | 24.10 | 24.48 | 23.99 | 24.06 | 3,278,437 | +0.14(+0.60%) |
Jun 16, 2011 | 23.76 | 23.96 | 23.53 | 23.92 | 4,241,898 | +0.20(+0.85%) |
Jun 15, 2011 | 23.88 | 23.94 | 23.53 | 23.71 | 4,105,965 | -0.37(-1.55%) |
Jun 14, 2011 | 23.85 | 24.16 | 23.85 | 24.09 | 2,268,369 | +0.36(+1.50%) |
Jun 13, 2011 | 23.78 | 23.96 | 23.57 | 23.73 | 2,691,724 | -0.06(-0.23%) |
Jun 10, 2011 | 23.92 | 24.03 | 23.69 | 23.79 | 3,132,982 | -0.20(-0.85%) |
Jun 09, 2011 | 23.93 | 24.14 | 23.82 | 23.99 | 3,478,658 | +0.06(+0.24%) |
Jun 08, 2011 | 24.18 | 24.18 | 23.88 | 23.93 | 2,669,548 | -0.31(-1.28%) |
Jun 07, 2011 | 24.25 | 24.46 | 24.17 | 24.24 | 2,629,054 | +0.11(+0.47%) |
Jun 06, 2011 | 24.44 | 24.58 | 24.07 | 24.13 | 3,458,955 | -0.36(-1.46%) |
Jun 03, 2011 | 24.67 | 24.69 | 24.41 | 24.49 | 2,583,677 | +0.08(+0.35%) |
May 24, 2011 | 24.90 | 24.95 | 24.33 | 24.40 | 4,253,879 | -0.48(-1.92%) |
May 23, 2011 | 24.73 | 24.97 | 24.65 | 24.88 | 2,260,523 | -0.14(-0.55%) |
May 20, 2011 | 25.29 | 25.29 | 24.98 | 25.02 | 2,415,031 | -0.21(-0.83%) |
May 19, 2011 | 25.14 | 25.32 | 25.01 | 25.23 | 1,972,946 | +0.14(+0.55%) |
May 18, 2011 | 24.86 | 25.13 | 24.76 | 25.09 | 2,219,892 | +0.23(+0.94%) |
May 17, 2011 | 24.88 | 25.07 | 24.76 | 24.86 | 3,599,416 | -0.08(-0.34%) |
May 16, 2011 | 24.85 | 25.11 | 24.73 | 24.94 | 2,696,679 | -0.09(-0.36%) |
May 13, 2011 | 25.00 | 25.09 | 24.83 | 25.03 | 3,454,106 | +0.02(+0.09%) |
May 12, 2011 | 24.60 | 25.07 | 24.43 | 25.01 | 3,720,447 | +0.39(+1.59%) |
May 11, 2011 | 24.81 | 24.85 | 24.42 | 24.62 | 2,294,419 | -0.24(-0.95%) |
May 10, 2011 | 24.48 | 24.95 | 24.44 | 24.85 | 3,378,942 | +0.43(+1.77%) |
May 09, 2011 | 24.38 | 24.53 | 24.24 | 24.42 | 1,998,241 | +0.02(+0.08%) |
May 06, 2011 | 24.50 | 24.63 | 24.24 | 24.40 | 4,847,731 | +0.14(+0.59%) |
May 05, 2011 | 24.01 | 24.46 | 24.01 | 24.26 | 3,465,450 | +0.06(+0.24%) |
May 04, 2011 | 24.24 | 24.37 | 24.01 | 24.20 | 4,769,138 | +0.03(+0.11%) |
May 03, 2011 | 24.04 | 24.17 | 23.93 | 24.17 | 2,224,903 | +0.08(+0.33%) |