Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.70 | 23.96 | 23.67 | 23.79 | 5,533,315 | -0.16(-0.67%) |
Jul 28, 2011 | 23.99 | 24.15 | 23.91 | 23.95 | 3,846,196 | +0.08(+0.35%) |
Jul 27, 2011 | 24.23 | 24.23 | 23.80 | 23.87 | 4,821,928 | -0.39(-1.63%) |
Jul 26, 2011 | 24.21 | 24.41 | 24.13 | 24.26 | 5,460,623 | +0.14(+0.56%) |
Jul 25, 2011 | 24.00 | 24.18 | 23.93 | 24.13 | 3,472,556 | -0.17(-0.68%) |
Jul 22, 2011 | 24.25 | 24.34 | 24.08 | 24.29 | 4,249,043 | +0.13(+0.54%) |
Jul 21, 2011 | 24.22 | 24.34 | 24.10 | 24.16 | 8,251,961 | +0.41(+1.74%) |
Jul 20, 2011 | 23.75 | 23.86 | 23.66 | 23.75 | 6,577,834 | +0.33(+1.39%) |
Jul 19, 2011 | 23.16 | 23.42 | 23.16 | 23.42 | 5,341,521 | +0.22(+0.94%) |
Jul 18, 2011 | 23.35 | 23.41 | 22.99 | 23.20 | 5,873,589 | -0.37(-1.59%) |
Jul 15, 2011 | 23.69 | 23.69 | 23.42 | 23.58 | 5,277,637 | +0.08(+0.33%) |
Jul 14, 2011 | 23.76 | 23.79 | 23.43 | 23.50 | 4,747,705 | -0.11(-0.47%) |
Jul 13, 2011 | 23.46 | 23.77 | 23.38 | 23.61 | 5,859,840 | +0.19(+0.81%) |
Jul 12, 2011 | 23.45 | 23.62 | 23.41 | 23.42 | 8,030,750 | -0.42(-1.76%) |
Jul 11, 2011 | 23.91 | 23.98 | 23.73 | 23.84 | 6,048,744 | -0.42(-1.73%) |
Jul 08, 2011 | 24.15 | 24.26 | 24.06 | 24.26 | 3,883,974 | -0.14(-0.56%) |
Jul 07, 2011 | 24.46 | 24.47 | 24.25 | 24.39 | 4,544,085 | +0.03(+0.12%) |
Jul 06, 2011 | 24.20 | 24.40 | 24.14 | 24.36 | 3,669,040 | -0.12(-0.48%) |
Jul 05, 2011 | 24.53 | 24.55 | 24.40 | 24.48 | 2,748,815 | -0.11(-0.44%) |
Jul 01, 2011 | 24.46 | 24.69 | 24.37 | 24.59 | 5,757,589 | +0.43(+1.79%) |
Jun 30, 2011 | 23.94 | 24.24 | 23.85 | 24.15 | 5,322,061 | +0.16(+0.65%) |
Jun 29, 2011 | 23.77 | 24.03 | 23.69 | 24.00 | 7,511,638 | +0.29(+1.23%) |
Jun 28, 2011 | 23.62 | 23.85 | 23.59 | 23.71 | 4,192,643 | +0.11(+0.47%) |
Jun 27, 2011 | 23.39 | 23.73 | 23.37 | 23.59 | 3,646,452 | +0.11(+0.48%) |
Jun 24, 2011 | 23.57 | 23.58 | 23.33 | 23.48 | 7,558,551 | -0.09(-0.39%) |
Jun 23, 2011 | 23.39 | 23.59 | 23.26 | 23.58 | 8,257,348 | -0.10(-0.43%) |
Jun 22, 2011 | 23.70 | 23.85 | 23.66 | 23.68 | 5,990,762 | -0.36(-1.48%) |
Jun 21, 2011 | 23.88 | 24.07 | 23.81 | 24.03 | 5,767,258 | +0.24(+1.02%) |
Jun 20, 2011 | 23.77 | 23.82 | 23.74 | 23.79 | 3,178,357 | -0.07(-0.29%) |
Jun 17, 2011 | 23.87 | 23.96 | 23.81 | 23.86 | 6,956,997 | -0.03(-0.12%) |
Jun 16, 2011 | 23.81 | 23.99 | 23.66 | 23.89 | 7,345,586 | -0.15(-0.61%) |
Jun 15, 2011 | 24.08 | 24.22 | 23.86 | 24.03 | 13,109,640 | -0.54(-2.20%) |
Jun 14, 2011 | 24.69 | 24.74 | 24.51 | 24.57 | 7,454,160 | +0.11(+0.46%) |
Jun 13, 2011 | 24.50 | 24.57 | 24.38 | 24.46 | 5,251,862 | +0.15(+0.60%) |
Jun 10, 2011 | 24.42 | 24.45 | 24.19 | 24.32 | 8,133,488 | -0.46(-1.85%) |
Jun 09, 2011 | 24.73 | 24.88 | 24.67 | 24.77 | 3,348,294 | +0.20(+0.81%) |
Jun 08, 2011 | 24.65 | 24.72 | 24.49 | 24.57 | 5,533,574 | -0.31(-1.23%) |
Jun 07, 2011 | 24.97 | 25.03 | 24.87 | 24.88 | 3,729,555 | +0.08(+0.31%) |
Jun 06, 2011 | 24.97 | 25.05 | 24.71 | 24.80 | 4,037,170 | -0.19(-0.74%) |
Jun 03, 2011 | 24.81 | 25.09 | 24.80 | 24.99 | 4,287,505 | +0.40(+1.62%) |
May 24, 2011 | 24.57 | 24.64 | 24.48 | 24.59 | 4,626,218 | -0.06(-0.26%) |
May 23, 2011 | 24.63 | 24.74 | 24.51 | 24.65 | 7,714,044 | -0.47(-1.88%) |
May 20, 2011 | 25.20 | 25.25 | 25.02 | 25.12 | 4,540,802 | -0.20(-0.79%) |
May 19, 2011 | 25.34 | 25.37 | 25.15 | 25.32 | 3,358,878 | +0.11(+0.44%) |
May 18, 2011 | 25.02 | 25.25 | 25.01 | 25.21 | 3,754,631 | +0.05(+0.19%) |
May 17, 2011 | 24.99 | 25.18 | 24.94 | 25.16 | 4,889,674 | +0.07(+0.27%) |
May 16, 2011 | 25.36 | 25.27 | 24.97 | 25.09 | 7,889,863 | -0.26(-1.03%) |
May 13, 2011 | 25.59 | 25.64 | 25.20 | 25.36 | 5,644,190 | -0.14(-0.53%) |
May 12, 2011 | 25.41 | 25.56 | 25.23 | 25.49 | 3,776,564 | -0.06(-0.25%) |
May 11, 2011 | 25.78 | 25.78 | 25.37 | 25.55 | 4,522,253 | -0.36(-1.38%) |
May 10, 2011 | 25.58 | 25.95 | 25.82 | 25.91 | 4,675,594 | +0.33(+1.28%) |
May 09, 2011 | 25.33 | 25.64 | 25.28 | 25.58 | 5,456,112 | -0.01(-0.06%) |
May 06, 2011 | 25.72 | 25.92 | 25.42 | 25.60 | 6,094,478 | -0.06(-0.23%) |
May 05, 2011 | 25.72 | 25.80 | 25.50 | 25.65 | 7,618,404 | -0.40(-1.52%) |
May 04, 2011 | 26.21 | 26.23 | 25.92 | 26.05 | 3,794,967 | -0.22(-0.84%) |
May 03, 2011 | 26.23 | 26.45 | 26.15 | 26.27 | 2,522,584 | +0.02(+0.09%) |