Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.76 | 25.12 | 24.70 | 24.89 | 2,227,533 | +0.05(+0.22%) |
Jul 28, 2011 | 24.94 | 25.13 | 24.80 | 24.84 | 2,706,439 | -0.09(-0.38%) |
Jul 27, 2011 | 25.34 | 25.38 | 24.88 | 24.93 | 1,709,113 | -0.62(-2.44%) |
Jul 26, 2011 | 25.53 | 25.64 | 25.42 | 25.55 | 1,402,788 | +0.16(+0.63%) |
Jul 25, 2011 | 25.38 | 25.50 | 25.34 | 25.39 | 1,708,888 | -0.17(-0.68%) |
Jul 22, 2011 | 25.51 | 25.59 | 25.36 | 25.57 | 2,545,089 | +0.05(+0.21%) |
Jul 21, 2011 | 25.26 | 25.56 | 25.18 | 25.51 | 2,769,483 | +0.54(+2.14%) |
Jul 20, 2011 | 24.89 | 25.00 | 24.76 | 24.98 | 1,368,884 | +0.30(+1.22%) |
Jul 19, 2011 | 24.51 | 24.72 | 24.51 | 24.68 | 1,866,909 | +0.38(+1.57%) |
Jul 18, 2011 | 24.34 | 24.42 | 24.09 | 24.29 | 1,766,935 | -0.38(-1.55%) |
Jul 15, 2011 | 24.74 | 24.80 | 24.55 | 24.68 | 1,564,169 | +0.09(+0.38%) |
Jul 14, 2011 | 24.94 | 24.98 | 24.53 | 24.58 | 1,532,034 | -0.20(-0.81%) |
Jul 13, 2011 | 24.70 | 25.04 | 24.64 | 24.78 | 1,724,927 | +0.38(+1.54%) |
Jul 12, 2011 | 24.43 | 24.71 | 24.39 | 24.41 | 2,119,919 | -0.18(-0.74%) |
Jul 11, 2011 | 24.75 | 24.84 | 24.53 | 24.59 | 1,896,772 | -0.76(-2.99%) |
Jul 08, 2011 | 25.41 | 25.48 | 25.20 | 25.34 | 1,765,325 | -0.33(-1.28%) |
Jul 07, 2011 | 25.63 | 25.71 | 25.56 | 25.67 | 1,723,308 | +0.21(+0.82%) |
Jul 06, 2011 | 25.40 | 25.48 | 25.26 | 25.47 | 1,583,241 | -0.13(-0.50%) |
Jul 05, 2011 | 25.67 | 25.71 | 25.53 | 25.59 | 2,203,407 | -0.17(-0.68%) |
Jul 01, 2011 | 25.46 | 25.79 | 25.38 | 25.77 | 1,643,978 | +0.27(+1.05%) |
Jun 30, 2011 | 25.26 | 25.56 | 25.20 | 25.50 | 1,695,045 | +0.38(+1.52%) |
Jun 29, 2011 | 24.96 | 25.14 | 24.82 | 25.12 | 3,152,966 | +0.44(+1.76%) |
Jun 28, 2011 | 24.49 | 24.69 | 24.45 | 24.68 | 1,397,138 | +0.29(+1.21%) |
Jun 27, 2011 | 24.14 | 24.45 | 24.11 | 24.39 | 2,225,964 | +0.21(+0.86%) |
Jun 24, 2011 | 24.43 | 24.43 | 24.13 | 24.18 | 1,721,400 | -0.22(-0.91%) |
Jun 23, 2011 | 24.20 | 24.42 | 24.03 | 24.40 | 4,831,571 | -0.24(-0.98%) |
Jun 22, 2011 | 24.78 | 24.93 | 24.64 | 24.64 | 5,098,469 | -0.27(-1.10%) |
Jun 21, 2011 | 24.63 | 24.93 | 24.59 | 24.92 | 1,809,100 | +0.53(+2.17%) |
Jun 20, 2011 | 24.37 | 24.42 | 24.32 | 24.39 | 2,161,229 | -0.01(-0.05%) |
Jun 17, 2011 | 24.46 | 24.51 | 24.32 | 24.40 | 1,967,229 | +0.24(+1.00%) |
Jun 16, 2011 | 24.11 | 24.26 | 23.94 | 24.16 | 3,481,902 | -0.05(-0.22%) |
Jun 15, 2011 | 24.54 | 24.64 | 24.15 | 24.21 | 4,957,314 | -0.86(-3.42%) |
Jun 14, 2011 | 25.01 | 25.16 | 24.98 | 25.07 | 2,008,948 | +0.43(+1.74%) |
Jun 13, 2011 | 24.66 | 24.78 | 24.50 | 24.64 | 2,039,424 | +0.07(+0.27%) |
Jun 10, 2011 | 24.96 | 24.98 | 24.51 | 24.57 | 3,122,042 | -0.63(-2.50%) |
Jun 09, 2011 | 25.01 | 25.24 | 24.95 | 25.20 | 1,823,857 | +0.28(+1.13%) |
Jun 08, 2011 | 25.06 | 25.14 | 24.89 | 24.92 | 3,175,404 | -0.31(-1.25%) |
Jun 07, 2011 | 25.35 | 25.45 | 25.24 | 25.24 | 2,576,557 | +0.20(+0.80%) |
Jun 06, 2011 | 25.29 | 25.32 | 25.02 | 25.04 | 6,588,029 | -0.33(-1.32%) |
Jun 03, 2011 | 25.10 | 25.51 | 25.10 | 25.37 | 12,437,157 | +0.66(+2.68%) |
May 24, 2011 | 24.76 | 24.86 | 24.64 | 24.71 | 2,024,316 | +0.13(+0.54%) |
May 23, 2011 | 24.60 | 24.68 | 24.48 | 24.57 | 2,623,586 | -0.58(-2.32%) |
May 20, 2011 | 25.35 | 25.38 | 25.08 | 25.16 | 1,512,518 | -0.39(-1.52%) |
May 19, 2011 | 25.47 | 25.56 | 25.30 | 25.55 | 1,485,514 | +0.15(+0.61%) |
May 18, 2011 | 25.20 | 25.47 | 25.15 | 25.39 | 1,621,574 | +0.17(+0.66%) |
May 17, 2011 | 25.04 | 25.24 | 24.92 | 25.22 | 2,262,727 | +0.05(+0.21%) |
May 16, 2011 | 25.16 | 25.44 | 25.10 | 25.17 | 2,948,047 | -0.03(-0.13%) |
May 13, 2011 | 25.56 | 25.58 | 25.07 | 25.20 | 2,229,406 | -0.42(-1.62%) |
May 12, 2011 | 25.45 | 25.72 | 25.28 | 25.62 | 2,160,961 | +0.08(+0.31%) |
May 11, 2011 | 25.91 | 25.91 | 25.42 | 25.54 | 2,796,913 | -0.50(-1.90%) |
May 10, 2011 | 25.87 | 26.04 | 25.82 | 26.03 | 1,965,850 | +0.25(+0.96%) |
May 09, 2011 | 25.62 | 25.81 | 25.51 | 25.79 | 1,853,104 | +0.17(+0.65%) |
May 06, 2011 | 25.95 | 26.04 | 25.47 | 25.62 | 2,030,342 | +0.02(+0.08%) |
May 05, 2011 | 25.85 | 25.89 | 25.49 | 25.60 | 4,397,139 | -0.50(-1.90%) |
May 04, 2011 | 26.38 | 26.38 | 26.01 | 26.09 | 2,066,304 | -0.23(-0.87%) |
May 03, 2011 | 26.40 | 26.54 | 26.21 | 26.32 | 1,836,089 | -0.21(-0.81%) |