Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.70 | 23.75 | 23.30 | 23.36 | 28,186,228 | -0.55(-2.29%) |
Jul 28, 2011 | 24.13 | 24.19 | 23.88 | 23.90 | 20,223,488 | -0.18(-0.74%) |
Jul 27, 2011 | 24.36 | 24.47 | 24.03 | 24.08 | 20,886,622 | -0.41(-1.68%) |
Jul 26, 2011 | 24.58 | 24.64 | 24.39 | 24.49 | 13,957,202 | -0.07(-0.28%) |
Jul 25, 2011 | 24.42 | 24.67 | 24.42 | 24.56 | 17,663,426 | -0.14(-0.55%) |
Jul 22, 2011 | 24.83 | 24.95 | 24.59 | 24.70 | 11,079,893 | -0.06(-0.25%) |
Jul 21, 2011 | 24.53 | 24.96 | 24.44 | 24.76 | 16,667,521 | +0.40(+1.66%) |
Jul 20, 2011 | 24.56 | 24.56 | 24.31 | 24.36 | 12,170,104 | -0.14(-0.56%) |
Jul 19, 2011 | 24.34 | 24.58 | 24.16 | 24.49 | 16,564,815 | +0.21(+0.85%) |
Jul 18, 2011 | 24.42 | 24.51 | 24.16 | 24.29 | 15,528,611 | -0.30(-1.22%) |
Jul 15, 2011 | 24.86 | 24.93 | 24.42 | 24.59 | 21,340,676 | -0.26(-1.05%) |
Jul 14, 2011 | 24.75 | 25.02 | 24.65 | 24.85 | 22,403,092 | +0.19(+0.78%) |
Jul 13, 2011 | 24.43 | 24.96 | 24.38 | 24.66 | 19,730,558 | +0.27(+1.11%) |
Jul 12, 2011 | 24.46 | 24.66 | 24.35 | 24.39 | 17,305,248 | -0.03(-0.13%) |
Jul 11, 2011 | 24.61 | 24.61 | 24.30 | 24.42 | 14,978,044 | -0.30(-1.22%) |
Jul 08, 2011 | 24.55 | 24.77 | 24.48 | 24.72 | 21,964,532 | +0.27(+1.09%) |
Jul 07, 2011 | 24.47 | 24.60 | 24.26 | 24.45 | 17,848,498 | +0.14(+0.56%) |
Jul 06, 2011 | 24.29 | 24.38 | 24.20 | 24.31 | 15,790,862 | +0.03(+0.11%) |
Jul 05, 2011 | 24.30 | 24.42 | 24.25 | 24.29 | 13,131,702 | -0.08(-0.31%) |
Jul 01, 2011 | 24.07 | 24.45 | 24.06 | 24.36 | 14,440,309 | +0.21(+0.88%) |
Jun 30, 2011 | 24.10 | 24.27 | 24.02 | 24.15 | 18,633,250 | +0.13(+0.54%) |
Jun 29, 2011 | 23.92 | 24.15 | 23.83 | 24.02 | 18,713,358 | +0.13(+0.54%) |
Jun 28, 2011 | 23.67 | 23.95 | 23.61 | 23.89 | 14,597,006 | +0.26(+1.10%) |
Jun 27, 2011 | 23.71 | 23.74 | 23.52 | 23.63 | 15,860,737 | -0.01(-0.06%) |
Jun 24, 2011 | 23.96 | 24.00 | 23.61 | 23.64 | 24,255,802 | -0.29(-1.20%) |
Jun 23, 2011 | 24.04 | 24.17 | 23.64 | 23.93 | 28,458,536 | -0.34(-1.41%) |
Jun 22, 2011 | 24.34 | 24.43 | 24.24 | 24.27 | 11,243,675 | -0.21(-0.87%) |
Jun 21, 2011 | 24.57 | 24.62 | 24.37 | 24.49 | 12,568,698 | -0.01(-0.03%) |
Jun 20, 2011 | 24.33 | 24.51 | 24.33 | 24.49 | 15,756,560 | +0.27(+1.13%) |
Jun 17, 2011 | 24.23 | 24.48 | 24.07 | 24.22 | 22,002,596 | +0.14(+0.60%) |
Jun 16, 2011 | 24.05 | 24.20 | 23.95 | 24.07 | 14,794,498 | +0.01(+0.03%) |
Jun 15, 2011 | 24.27 | 24.27 | 23.95 | 24.07 | 17,754,860 | -0.32(-1.32%) |
Jun 14, 2011 | 24.30 | 24.55 | 24.18 | 24.39 | 18,439,804 | +0.21(+0.88%) |
Jun 13, 2011 | 23.97 | 24.29 | 23.97 | 24.18 | 11,664,146 | -0.08(-0.34%) |
Jun 10, 2011 | 24.55 | 24.55 | 24.20 | 24.26 | 17,400,910 | -0.38(-1.53%) |
Jun 09, 2011 | 24.55 | 24.90 | 24.49 | 24.64 | 19,866,834 | +0.14(+0.59%) |
Jun 08, 2011 | 24.31 | 24.60 | 24.27 | 24.49 | 17,634,008 | +0.15(+0.62%) |
Jun 07, 2011 | 24.52 | 24.72 | 24.33 | 24.34 | 14,687,495 | +0.01(+0.03%) |
Jun 06, 2011 | 24.43 | 24.52 | 24.29 | 24.33 | 14,103,732 | -0.18(-0.73%) |
Jun 03, 2011 | 24.49 | 24.66 | 24.47 | 24.51 | 14,445,529 | -0.72(-2.85%) |
May 24, 2011 | 25.24 | 25.35 | 25.18 | 25.23 | 16,836,480 | -0.02(-0.08%) |
May 23, 2011 | 25.09 | 25.31 | 25.06 | 25.25 | 18,415,340 | -0.11(-0.43%) |
May 20, 2011 | 25.58 | 25.65 | 25.24 | 25.36 | 16,556,230 | -0.22(-0.86%) |
May 19, 2011 | 25.73 | 25.76 | 25.42 | 25.58 | 16,614,743 | -0.14(-0.53%) |
May 18, 2011 | 25.49 | 25.74 | 25.40 | 25.72 | 18,972,692 | +0.21(+0.83%) |
May 17, 2011 | 25.45 | 25.55 | 25.11 | 25.50 | 29,805,326 | -0.02(-0.08%) |
May 16, 2011 | 25.36 | 25.70 | 25.32 | 25.53 | 27,394,418 | +0.15(+0.59%) |
May 13, 2011 | 25.34 | 25.53 | 25.22 | 25.37 | 16,836,076 | -0.08(-0.32%) |
May 12, 2011 | 25.11 | 25.50 | 25.03 | 25.46 | 23,260,436 | +0.39(+1.56%) |
May 11, 2011 | 25.16 | 25.29 | 24.96 | 25.07 | 17,381,678 | -0.10(-0.38%) |
May 10, 2011 | 25.01 | 25.18 | 24.98 | 25.16 | 14,037,037 | +0.20(+0.79%) |
May 09, 2011 | 24.71 | 25.03 | 24.70 | 24.96 | 15,685,750 | +0.06(+0.25%) |
May 06, 2011 | 25.00 | 25.15 | 24.83 | 24.90 | 18,685,614 | +0.10(+0.39%) |
May 05, 2011 | 24.94 | 25.07 | 24.75 | 24.81 | 24,100,658 | -0.21(-0.85%) |
May 04, 2011 | 24.88 | 25.15 | 24.82 | 25.02 | 25,443,614 | +0.10(+0.41%) |
May 03, 2011 | 24.80 | 25.07 | 24.68 | 24.92 | 25,896,198 | +0.07(+0.28%) |