Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.96 | 25.24 | 24.96 | 25.10 | 864,197 | +0.02(+0.08%) |
Jul 28, 2011 | 25.11 | 25.39 | 24.93 | 25.08 | 1,057,965 | -0.52(-2.03%) |
Jul 27, 2011 | 26.11 | 26.13 | 25.56 | 25.60 | 1,050,835 | -0.80(-3.03%) |
Jul 26, 2011 | 26.45 | 26.47 | 26.29 | 26.40 | 388,933 | +0.09(+0.34%) |
Jul 25, 2011 | 26.36 | 26.48 | 26.27 | 26.31 | 622,394 | -0.52(-1.94%) |
Jul 22, 2011 | 26.87 | 26.89 | 26.66 | 26.83 | 474,469 | +0.03(+0.11%) |
Jul 21, 2011 | 26.58 | 26.83 | 26.50 | 26.80 | 865,970 | +0.08(+0.30%) |
Jul 20, 2011 | 26.61 | 26.73 | 26.58 | 26.72 | 532,364 | +0.07(+0.26%) |
Jul 19, 2011 | 26.66 | 26.77 | 26.42 | 26.65 | 584,540 | -0.04(-0.15%) |
Jul 18, 2011 | 27.00 | 27.03 | 26.51 | 26.69 | 720,995 | -0.34(-1.26%) |
Jul 15, 2011 | 26.95 | 27.25 | 26.81 | 27.03 | 895,986 | +0.30(+1.12%) |
Jul 14, 2011 | 27.07 | 27.10 | 26.62 | 26.73 | 594,902 | -0.33(-1.22%) |
Jul 13, 2011 | 27.01 | 27.32 | 26.98 | 27.06 | 739,629 | +0.44(+1.65%) |
Jul 12, 2011 | 26.55 | 26.93 | 26.52 | 26.62 | 1,175,807 | -0.24(-0.89%) |
Jul 11, 2011 | 27.06 | 27.15 | 26.75 | 26.86 | 917,994 | -0.24(-0.89%) |
Jul 08, 2011 | 27.14 | 27.16 | 26.96 | 27.10 | 2,118,713 | -0.19(-0.70%) |
Jul 07, 2011 | 27.18 | 27.30 | 27.14 | 27.29 | 668,901 | +0.36(+1.34%) |
Jul 06, 2011 | 26.87 | 26.98 | 26.75 | 26.93 | 985,134 | +0.19(+0.71%) |
Jul 05, 2011 | 26.75 | 26.78 | 26.62 | 26.74 | 795,833 | +0.17(+0.64%) |
Jul 01, 2011 | 26.42 | 26.60 | 26.16 | 26.57 | 746,069 | +0.18(+0.68%) |
Jun 30, 2011 | 26.32 | 26.48 | 26.24 | 26.39 | 1,152,928 | +0.79(+3.09%) |
Jun 29, 2011 | 25.57 | 25.64 | 25.41 | 25.60 | 572,620 | +0.18(+0.71%) |
Jun 28, 2011 | 25.31 | 25.42 | 25.23 | 25.42 | 744,526 | +0.16(+0.63%) |
Jun 27, 2011 | 25.29 | 25.32 | 25.12 | 25.26 | 1,025,739 | -0.37(-1.44%) |
Jun 24, 2011 | 25.86 | 25.96 | 25.57 | 25.63 | 1,006,766 | +0.34(+1.34%) |
Jun 23, 2011 | 24.92 | 25.34 | 24.83 | 25.29 | 1,641,091 | +0.35(+1.40%) |
Jun 22, 2011 | 25.02 | 25.28 | 24.94 | 24.94 | 1,151,658 | +0.47(+1.92%) |
Jun 21, 2011 | 24.30 | 24.49 | 24.23 | 24.47 | 923,493 | +0.19(+0.78%) |
Jun 20, 2011 | 24.30 | 24.34 | 24.24 | 24.28 | 1,382,703 | -0.64(-2.57%) |
Jun 17, 2011 | 24.95 | 25.07 | 24.87 | 24.92 | 1,090,229 | +0.12(+0.48%) |
Jun 16, 2011 | 24.79 | 25.00 | 24.66 | 24.80 | 678,747 | -0.08(-0.32%) |
Jun 15, 2011 | 25.05 | 25.21 | 24.86 | 24.88 | 648,883 | -0.32(-1.27%) |
Jun 14, 2011 | 25.14 | 25.26 | 25.07 | 25.20 | 805,429 | +0.11(+0.44%) |
Jun 13, 2011 | 25.17 | 25.28 | 25.06 | 25.09 | 932,750 | +0.08(+0.32%) |
Jun 10, 2011 | 25.35 | 25.35 | 25.00 | 25.01 | 1,052,904 | -0.60(-2.34%) |
Jun 09, 2011 | 25.30 | 25.69 | 25.29 | 25.61 | 1,652,664 | +0.36(+1.43%) |
Jun 08, 2011 | 25.37 | 25.51 | 25.20 | 25.25 | 930,691 | -0.02(-0.08%) |
Jun 07, 2011 | 25.48 | 25.49 | 25.25 | 25.27 | 1,028,873 | -0.49(-1.90%) |
Jun 06, 2011 | 25.90 | 25.90 | 25.61 | 25.76 | 1,553,680 | -0.62(-2.35%) |
Jun 03, 2011 | 26.30 | 26.52 | 26.30 | 26.38 | 836,333 | -1.52(-5.45%) |
May 24, 2011 | 27.62 | 28.02 | 27.57 | 27.90 | 2,129,776 | +1.31(+4.93%) |
May 23, 2011 | 26.00 | 26.78 | 25.90 | 26.59 | 2,443,526 | -0.46(-1.70%) |
May 20, 2011 | 27.24 | 27.25 | 26.93 | 27.05 | 639,340 | -0.17(-0.62%) |
May 19, 2011 | 27.21 | 27.30 | 27.11 | 27.22 | 1,376,384 | -0.58(-2.09%) |
May 18, 2011 | 27.68 | 27.81 | 27.55 | 27.80 | 1,125,161 | -0.27(-0.96%) |
May 17, 2011 | 27.82 | 28.10 | 27.82 | 28.07 | 861,591 | +0.25(+0.90%) |
May 16, 2011 | 27.67 | 28.13 | 27.62 | 27.82 | 1,170,840 | +0.24(+0.87%) |
May 13, 2011 | 27.92 | 27.94 | 27.50 | 27.58 | 760,973 | -0.65(-2.30%) |
May 12, 2011 | 27.99 | 28.28 | 27.93 | 28.23 | 728,872 | -0.07(-0.25%) |
May 11, 2011 | 28.54 | 28.54 | 28.16 | 28.30 | 930,682 | -0.69(-2.38%) |
May 10, 2011 | 28.95 | 29.10 | 28.86 | 28.99 | 586,780 | +0.31(+1.08%) |
May 09, 2011 | 28.52 | 28.74 | 28.47 | 28.68 | 722,220 | +0.62(+2.21%) |
May 06, 2011 | 28.33 | 28.39 | 28.04 | 28.06 | 1,105,157 | +0.08(+0.29%) |
May 05, 2011 | 28.19 | 28.28 | 27.93 | 27.98 | 853,339 | -0.40(-1.41%) |
May 04, 2011 | 28.53 | 28.63 | 28.17 | 28.38 | 814,988 | -0.06(-0.21%) |
May 03, 2011 | 28.60 | 28.71 | 28.34 | 28.44 | 670,853 | -0.36(-1.25%) |