Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.77 | 24.82 | 24.47 | 24.69 | 11,902,791 | -0.22(-0.90%) |
Jul 28, 2011 | 25.17 | 25.30 | 24.86 | 24.91 | 9,335,214 | -0.22(-0.89%) |
Jul 27, 2011 | 25.60 | 25.63 | 25.12 | 25.14 | 8,561,876 | -0.60(-2.34%) |
Jul 26, 2011 | 26.09 | 26.09 | 25.63 | 25.74 | 7,512,548 | -0.30(-1.14%) |
Jul 25, 2011 | 25.96 | 26.39 | 25.93 | 26.04 | 7,677,881 | -0.19(-0.71%) |
Jul 22, 2011 | 26.41 | 26.41 | 26.03 | 26.22 | 8,053,810 | -0.26(-0.99%) |
Jul 21, 2011 | 26.04 | 26.53 | 25.90 | 26.49 | 14,548,958 | +0.67(+2.60%) |
Jul 20, 2011 | 25.95 | 26.03 | 25.75 | 25.82 | 7,394,612 | -0.25(-0.94%) |
Jul 19, 2011 | 25.62 | 26.11 | 25.61 | 26.06 | 9,427,020 | +0.47(+1.82%) |
Jul 18, 2011 | 25.77 | 25.95 | 25.43 | 25.60 | 5,638,179 | -0.21(-0.81%) |
Jul 15, 2011 | 25.97 | 26.14 | 25.61 | 25.80 | 8,508,442 | -0.08(-0.31%) |
Jul 14, 2011 | 25.80 | 25.97 | 25.67 | 25.89 | 7,241,741 | +0.17(+0.68%) |
Jul 13, 2011 | 25.66 | 26.12 | 25.61 | 25.71 | 7,379,009 | +0.16(+0.61%) |
Jul 12, 2011 | 25.39 | 25.82 | 25.38 | 25.55 | 7,728,388 | +0.14(+0.55%) |
Jul 11, 2011 | 25.56 | 25.90 | 25.34 | 25.41 | 8,371,812 | -0.44(-1.71%) |
Jul 08, 2011 | 25.68 | 25.91 | 25.58 | 25.86 | 16,683,944 | -0.06(-0.23%) |
Jul 07, 2011 | 25.88 | 26.00 | 25.65 | 25.91 | 11,869,590 | +0.16(+0.61%) |
Jul 06, 2011 | 25.54 | 25.83 | 25.52 | 25.76 | 8,845,411 | +0.22(+0.86%) |
Jul 05, 2011 | 25.46 | 25.60 | 25.24 | 25.54 | 6,970,280 | -0.03(-0.10%) |
Jul 01, 2011 | 25.38 | 25.59 | 25.25 | 25.56 | 9,846,840 | +0.23(+0.90%) |
Jun 30, 2011 | 25.35 | 25.41 | 25.23 | 25.33 | 7,592,498 | +0.09(+0.35%) |
Jun 29, 2011 | 25.04 | 25.35 | 24.89 | 25.24 | 7,113,279 | +0.28(+1.10%) |
Jun 28, 2011 | 25.04 | 25.06 | 24.89 | 24.97 | 7,543,096 | -0.04(-0.17%) |
Jun 27, 2011 | 24.90 | 25.08 | 24.75 | 25.01 | 5,056,388 | +0.18(+0.74%) |
Jun 24, 2011 | 25.03 | 25.10 | 24.70 | 24.83 | 8,636,529 | -0.21(-0.83%) |
Jun 23, 2011 | 25.05 | 25.06 | 24.64 | 25.04 | 13,952,255 | -0.28(-1.12%) |
Jun 22, 2011 | 25.37 | 25.46 | 25.29 | 25.32 | 5,723,183 | -0.06(-0.23%) |
Jun 21, 2011 | 25.47 | 25.54 | 25.32 | 25.38 | 7,802,853 | -0.06(-0.22%) |
Jun 20, 2011 | 25.25 | 25.46 | 25.21 | 25.44 | 10,107,011 | +0.67(+2.73%) |
Jun 17, 2011 | 24.83 | 25.01 | 24.57 | 24.76 | 9,008,209 | +0.14(+0.57%) |
Jun 16, 2011 | 24.61 | 24.87 | 24.55 | 24.62 | 8,886,541 | -0.03(-0.12%) |
Jun 15, 2011 | 24.82 | 25.09 | 24.62 | 24.65 | 9,041,207 | -0.26(-1.04%) |
Jun 14, 2011 | 24.86 | 25.02 | 24.82 | 24.91 | 9,225,805 | +0.28(+1.14%) |
Jun 13, 2011 | 24.46 | 24.80 | 24.41 | 24.63 | 4,994,421 | +0.18(+0.73%) |
Jun 10, 2011 | 24.83 | 24.83 | 24.41 | 24.45 | 6,027,066 | -0.55(-2.19%) |
Jun 09, 2011 | 24.59 | 25.11 | 24.54 | 25.00 | 6,631,624 | +0.47(+1.90%) |
Jun 08, 2011 | 24.59 | 24.83 | 24.45 | 24.53 | 8,355,502 | -0.01(-0.05%) |
Jun 07, 2011 | 24.47 | 24.75 | 24.33 | 24.54 | 6,691,584 | +0.21(+0.85%) |
Jun 06, 2011 | 24.40 | 24.51 | 24.31 | 24.34 | 4,334,896 | -0.12(-0.50%) |
Jun 03, 2011 | 24.76 | 24.73 | 24.42 | 24.46 | 7,382,369 | -0.64(-2.54%) |
May 24, 2011 | 24.95 | 25.20 | 24.89 | 25.10 | 7,160,935 | +0.17(+0.68%) |
May 23, 2011 | 25.12 | 25.23 | 24.90 | 24.93 | 9,752,983 | -0.54(-2.12%) |
May 20, 2011 | 25.36 | 25.54 | 25.15 | 25.47 | 6,691,607 | +0.05(+0.18%) |
May 19, 2011 | 25.43 | 25.48 | 25.25 | 25.42 | 5,196,276 | -0.02(-0.07%) |
May 18, 2011 | 25.17 | 25.48 | 25.14 | 25.44 | 6,727,012 | +0.29(+1.14%) |
May 17, 2011 | 24.95 | 25.29 | 24.95 | 25.15 | 9,506,253 | -0.05(-0.20%) |
May 16, 2011 | 24.92 | 25.26 | 24.88 | 25.20 | 10,115,525 | +0.20(+0.79%) |
May 13, 2011 | 25.06 | 25.10 | 24.75 | 25.00 | 7,807,827 | -0.06(-0.24%) |
May 12, 2011 | 24.69 | 25.08 | 24.65 | 25.06 | 5,527,076 | +0.29(+1.16%) |
May 11, 2011 | 24.94 | 25.01 | 24.64 | 24.78 | 5,102,850 | -0.15(-0.61%) |
May 10, 2011 | 24.95 | 25.11 | 24.67 | 24.93 | 10,431,006 | +0.05(+0.22%) |
May 09, 2011 | 24.36 | 24.91 | 24.36 | 24.87 | 10,928,286 | +0.48(+1.96%) |
May 06, 2011 | 24.36 | 24.57 | 24.25 | 24.40 | 10,882,686 | +0.21(+0.87%) |
May 05, 2011 | 24.45 | 24.46 | 24.12 | 24.19 | 8,219,102 | -0.32(-1.29%) |
May 04, 2011 | 24.44 | 24.62 | 24.33 | 24.50 | 10,156,529 | -0.01(-0.03%) |
May 03, 2011 | 24.21 | 24.65 | 24.20 | 24.51 | 11,098,437 | +0.19(+0.78%) |