Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.54 | 23.61 | 23.31 | 23.49 | 4,886,899 | -0.32(-1.34%) |
Jul 28, 2011 | 23.87 | 24.02 | 23.66 | 23.81 | 3,202,733 | -0.03(-0.13%) |
Jul 27, 2011 | 24.46 | 24.48 | 23.84 | 23.84 | 4,472,644 | -0.68(-2.76%) |
Jul 26, 2011 | 24.78 | 24.78 | 24.48 | 24.52 | 2,071,126 | -0.21(-0.86%) |
Jul 25, 2011 | 24.65 | 24.83 | 24.60 | 24.73 | 2,680,967 | -0.03(-0.12%) |
Jul 22, 2011 | 24.74 | 24.78 | 24.70 | 24.76 | 1,599,692 | +0.02(+0.06%) |
Jul 21, 2011 | 24.62 | 24.83 | 24.53 | 24.74 | 2,414,384 | +0.27(+1.09%) |
Jul 20, 2011 | 24.46 | 24.58 | 24.39 | 24.48 | 3,905,741 | +0.11(+0.44%) |
Jul 19, 2011 | 24.30 | 24.45 | 24.28 | 24.37 | 2,907,275 | +0.38(+1.58%) |
Jul 18, 2011 | 24.08 | 24.18 | 23.86 | 23.99 | 3,536,092 | -0.27(-1.13%) |
Jul 15, 2011 | 24.19 | 24.30 | 24.05 | 24.27 | 2,171,535 | +0.28(+1.17%) |
Jul 14, 2011 | 24.33 | 24.38 | 23.92 | 23.98 | 4,220,798 | -0.18(-0.74%) |
Jul 13, 2011 | 23.98 | 24.41 | 23.96 | 24.16 | 2,425,132 | +0.32(+1.35%) |
Jul 12, 2011 | 23.60 | 24.02 | 23.56 | 23.84 | 3,765,895 | +0.10(+0.42%) |
Jul 11, 2011 | 23.92 | 24.05 | 23.64 | 23.74 | 2,707,186 | -0.51(-2.10%) |
Jul 08, 2011 | 24.14 | 24.33 | 24.08 | 24.25 | 1,993,910 | -0.07(-0.28%) |
Jul 07, 2011 | 24.45 | 24.50 | 24.32 | 24.32 | 4,453,802 | +0.14(+0.60%) |
Jul 06, 2011 | 24.29 | 24.29 | 24.08 | 24.17 | 4,139,431 | -0.11(-0.47%) |
Jul 05, 2011 | 24.37 | 24.48 | 24.29 | 24.29 | 3,029,019 | +0.07(+0.28%) |
Jul 01, 2011 | 24.03 | 24.28 | 23.88 | 24.22 | 3,991,259 | +0.17(+0.73%) |
Jun 30, 2011 | 23.81 | 24.08 | 23.79 | 24.05 | 4,132,053 | +0.32(+1.34%) |
Jun 29, 2011 | 23.55 | 23.80 | 23.44 | 23.73 | 4,898,136 | +0.44(+1.89%) |
Jun 28, 2011 | 23.01 | 23.30 | 22.99 | 23.29 | 3,649,168 | +0.39(+1.72%) |
Jun 27, 2011 | 22.68 | 22.93 | 22.60 | 22.89 | 3,572,035 | +0.11(+0.50%) |
Jun 24, 2011 | 23.08 | 23.13 | 22.73 | 22.78 | 2,052,255 | -0.33(-1.41%) |
Jun 23, 2011 | 22.94 | 23.13 | 22.77 | 23.10 | 3,042,511 | -0.27(-1.14%) |
Jun 22, 2011 | 23.31 | 23.64 | 23.29 | 23.37 | 1,756,844 | -0.05(-0.21%) |
Jun 21, 2011 | 23.06 | 23.49 | 23.04 | 23.42 | 2,045,947 | +0.54(+2.37%) |
Jun 20, 2011 | 22.86 | 22.93 | 22.85 | 22.88 | 2,716,854 | +0.07(+0.30%) |
Jun 17, 2011 | 22.91 | 23.06 | 22.75 | 22.81 | 3,085,501 | -0.05(-0.20%) |
Jun 16, 2011 | 22.93 | 23.04 | 22.67 | 22.85 | 3,584,594 | -0.25(-1.08%) |
Jun 15, 2011 | 23.34 | 23.46 | 22.97 | 23.10 | 4,040,483 | -0.48(-2.05%) |
Jun 14, 2011 | 23.43 | 23.64 | 23.35 | 23.58 | 5,933,000 | +0.42(+1.82%) |
Jun 13, 2011 | 23.25 | 23.37 | 22.96 | 23.16 | 3,851,568 | -0.10(-0.42%) |
Jun 10, 2011 | 23.57 | 23.61 | 23.11 | 23.26 | 4,849,738 | -0.41(-1.75%) |
Jun 09, 2011 | 23.52 | 23.76 | 23.43 | 23.68 | 1,996,747 | +0.23(+1.00%) |
Jun 08, 2011 | 23.58 | 23.68 | 23.38 | 23.44 | 3,791,632 | -0.21(-0.89%) |
Jun 07, 2011 | 23.79 | 23.94 | 23.65 | 23.65 | 1,792,217 | +0.03(+0.13%) |
Jun 06, 2011 | 24.01 | 24.07 | 23.53 | 23.62 | 2,640,376 | -0.40(-1.66%) |
Jun 03, 2011 | 23.65 | 24.14 | 23.55 | 24.02 | 4,494,840 | -0.18(-0.75%) |
May 24, 2011 | 24.21 | 24.36 | 24.11 | 24.20 | 2,225,559 | +0.25(+1.04%) |
May 23, 2011 | 24.02 | 24.11 | 23.86 | 23.95 | 4,621,129 | -0.44(-1.79%) |
May 20, 2011 | 24.41 | 24.57 | 24.11 | 24.39 | 3,047,250 | -0.10(-0.40%) |
May 19, 2011 | 24.47 | 24.61 | 24.32 | 24.49 | 2,970,846 | +0.05(+0.22%) |
May 18, 2011 | 24.17 | 24.49 | 24.11 | 24.44 | 4,169,740 | +0.37(+1.54%) |
May 17, 2011 | 23.84 | 24.14 | 23.74 | 24.07 | 9,000,303 | +0.11(+0.47%) |
May 16, 2011 | 23.83 | 24.24 | 23.78 | 23.95 | 5,875,012 | -0.01(-0.03%) |
May 13, 2011 | 24.18 | 24.20 | 23.75 | 23.96 | 4,048,262 | -0.20(-0.84%) |
May 12, 2011 | 24.11 | 24.28 | 23.80 | 24.17 | 4,164,694 | -0.08(-0.31%) |
May 11, 2011 | 24.75 | 24.75 | 24.15 | 24.24 | 7,226,415 | -0.49(-1.98%) |
May 10, 2011 | 24.75 | 24.80 | 24.54 | 24.73 | 4,894,214 | +0.11(+0.43%) |
May 09, 2011 | 24.44 | 24.66 | 24.30 | 24.63 | 4,014,967 | +0.28(+1.15%) |
May 06, 2011 | 24.52 | 24.68 | 24.14 | 24.35 | 8,657,087 | +0.18(+0.75%) |
May 05, 2011 | 24.38 | 24.44 | 24.01 | 24.17 | 10,898,438 | -0.54(-2.20%) |
May 04, 2011 | 25.02 | 25.02 | 24.45 | 24.71 | 4,089,720 | -0.29(-1.18%) |
May 03, 2011 | 25.48 | 25.49 | 24.82 | 25.00 | 5,348,793 | -0.50(-1.95%) |