Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.00 | 23.14 | 22.68 | 22.84 | 10,828,682 | -0.44(-1.90%) |
Jul 28, 2011 | 23.75 | 23.84 | 23.19 | 23.28 | 12,393,634 | -0.78(-3.25%) |
Jul 27, 2011 | 24.52 | 24.66 | 23.82 | 24.06 | 9,411,783 | -0.75(-3.01%) |
Jul 26, 2011 | 25.03 | 25.03 | 24.60 | 24.81 | 7,649,936 | -0.09(-0.36%) |
Jul 25, 2011 | 24.52 | 25.00 | 24.43 | 24.90 | 7,909,759 | +0.22(+0.90%) |
Jul 22, 2011 | 24.76 | 24.87 | 24.60 | 24.68 | 7,787,879 | -0.12(-0.48%) |
Jul 21, 2011 | 24.32 | 24.97 | 24.25 | 24.80 | 10,537,305 | +0.66(+2.72%) |
Jul 20, 2011 | 24.37 | 24.48 | 24.13 | 24.14 | 9,420,036 | +0.04(+0.15%) |
Jul 19, 2011 | 23.81 | 24.31 | 23.75 | 24.11 | 9,552,427 | +0.71(+3.04%) |
Jul 18, 2011 | 23.58 | 23.71 | 23.19 | 23.40 | 6,558,439 | -0.42(-1.76%) |
Jul 15, 2011 | 23.74 | 23.89 | 23.65 | 23.81 | 7,106,615 | +0.42(+1.79%) |
Jul 14, 2011 | 24.03 | 24.07 | 23.32 | 23.40 | 9,677,597 | -0.32(-1.34%) |
Jul 13, 2011 | 23.61 | 24.23 | 23.52 | 23.71 | 10,895,902 | +0.25(+1.07%) |
Jul 12, 2011 | 23.44 | 23.81 | 23.34 | 23.46 | 9,895,925 | -0.18(-0.76%) |
Jul 11, 2011 | 24.05 | 24.23 | 23.46 | 23.64 | 8,770,261 | -0.79(-3.25%) |
Jul 08, 2011 | 24.12 | 24.57 | 23.97 | 24.44 | 11,052,973 | +0.01(+0.02%) |
Jul 07, 2011 | 24.44 | 24.62 | 24.29 | 24.43 | 9,152,498 | +0.51(+2.12%) |
Jul 06, 2011 | 24.03 | 24.08 | 23.74 | 23.92 | 7,343,702 | -0.19(-0.79%) |
Jul 05, 2011 | 24.13 | 24.44 | 23.95 | 24.11 | 14,099,569 | +0.42(+1.79%) |
Jul 01, 2011 | 23.31 | 23.77 | 22.95 | 23.69 | 7,245,427 | +0.32(+1.38%) |
Jun 30, 2011 | 23.33 | 23.50 | 23.20 | 23.37 | 11,771,690 | +0.26(+1.11%) |
Jun 29, 2011 | 23.18 | 23.31 | 22.76 | 23.11 | 13,492,674 | +0.26(+1.15%) |
Jun 28, 2011 | 22.59 | 23.07 | 22.55 | 22.85 | 11,860,166 | +0.48(+2.14%) |
Jun 27, 2011 | 22.26 | 22.45 | 22.07 | 22.37 | 8,843,708 | -0.01(-0.03%) |
Jun 24, 2011 | 22.63 | 22.65 | 22.35 | 22.37 | 8,064,046 | -0.40(-1.76%) |
Jun 23, 2011 | 22.49 | 22.82 | 22.08 | 22.77 | 11,669,814 | -0.26(-1.12%) |
Jun 22, 2011 | 22.91 | 23.43 | 22.89 | 23.03 | 8,279,488 | +0.01(+0.05%) |
Jun 21, 2011 | 22.77 | 23.25 | 22.67 | 23.02 | 9,282,004 | +0.48(+2.12%) |
Jun 20, 2011 | 22.46 | 22.63 | 22.41 | 22.54 | 9,906,546 | -0.16(-0.71%) |
Jun 17, 2011 | 22.88 | 23.16 | 22.56 | 22.70 | 10,349,188 | -0.14(-0.60%) |
Jun 16, 2011 | 22.71 | 23.13 | 22.55 | 22.84 | 10,467,678 | +0.01(+0.05%) |
Jun 15, 2011 | 23.34 | 23.56 | 22.59 | 22.83 | 13,616,218 | -0.82(-3.46%) |
Jun 14, 2011 | 23.38 | 23.90 | 23.32 | 23.65 | 8,582,355 | +0.60(+2.59%) |
Jun 13, 2011 | 23.14 | 23.42 | 22.65 | 23.05 | 9,253,797 | -0.17(-0.75%) |
Jun 10, 2011 | 23.68 | 23.69 | 23.07 | 23.22 | 10,822,559 | -0.63(-2.66%) |
Jun 09, 2011 | 23.95 | 24.10 | 23.77 | 23.86 | 9,783,227 | +0.07(+0.30%) |
Jun 08, 2011 | 23.59 | 24.20 | 23.58 | 23.78 | 9,681,568 | +0.01(+0.05%) |
Jun 07, 2011 | 23.80 | 24.05 | 23.58 | 23.77 | 7,540,576 | +0.17(+0.71%) |
Jun 06, 2011 | 24.02 | 24.27 | 23.46 | 23.60 | 9,088,442 | -0.54(-2.25%) |
Jun 03, 2011 | 23.54 | 24.46 | 23.34 | 24.15 | 9,161,111 | -0.08(-0.32%) |
May 24, 2011 | 24.11 | 24.52 | 23.88 | 24.23 | 10,527,437 | +0.52(+2.19%) |
May 23, 2011 | 23.49 | 23.77 | 23.16 | 23.71 | 9,031,003 | -0.61(-2.51%) |
May 20, 2011 | 24.20 | 24.66 | 24.03 | 24.32 | 10,988,396 | -0.13(-0.51%) |
May 19, 2011 | 24.52 | 24.64 | 24.09 | 24.44 | 7,763,573 | +0.11(+0.44%) |
May 18, 2011 | 23.93 | 24.48 | 23.78 | 24.33 | 10,245,239 | +0.62(+2.62%) |
May 17, 2011 | 23.54 | 23.78 | 23.17 | 23.71 | 14,098,369 | +0.07(+0.30%) |
May 16, 2011 | 23.71 | 24.35 | 23.56 | 23.64 | 11,029,716 | -0.19(-0.78%) |
May 13, 2011 | 24.20 | 24.30 | 23.63 | 23.83 | 11,839,362 | -0.29(-1.19%) |
May 12, 2011 | 24.15 | 24.41 | 23.72 | 24.11 | 16,613,886 | -0.28(-1.15%) |
May 11, 2011 | 25.22 | 25.22 | 24.17 | 24.39 | 12,661,683 | -0.91(-3.59%) |
May 10, 2011 | 25.37 | 25.64 | 25.09 | 25.30 | 10,406,609 | +0.10(+0.38%) |
May 09, 2011 | 25.14 | 25.36 | 24.76 | 25.21 | 9,803,728 | +0.41(+1.64%) |
May 06, 2011 | 24.86 | 25.48 | 24.49 | 24.80 | 14,454,137 | +0.33(+1.34%) |
May 05, 2011 | 25.45 | 25.59 | 24.37 | 24.47 | 28,940,904 | -1.57(-6.01%) |
May 04, 2011 | 26.22 | 26.33 | 25.31 | 26.04 | 16,062,084 | -0.07(-0.28%) |
May 03, 2011 | 27.34 | 27.34 | 25.76 | 26.11 | 20,292,936 | -1.48(-5.37%) |