Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.25 | 25.73 | 25.13 | 25.51 | 1,240,361 | -0.14(-0.56%) |
Jul 28, 2011 | 25.72 | 25.84 | 25.53 | 25.66 | 1,075,280 | -0.13(-0.52%) |
Jul 27, 2011 | 26.20 | 26.36 | 25.76 | 25.79 | 834,002 | -0.61(-2.30%) |
Jul 26, 2011 | 26.54 | 26.59 | 26.24 | 26.40 | 791,755 | -0.11(-0.41%) |
Jul 25, 2011 | 26.67 | 26.76 | 26.49 | 26.51 | 1,363,981 | -0.42(-1.56%) |
Jul 22, 2011 | 26.99 | 27.01 | 26.93 | 26.93 | 723,892 | -0.07(-0.25%) |
Jul 21, 2011 | 27.13 | 27.13 | 26.85 | 26.99 | 1,903,277 | -0.24(-0.87%) |
Jul 20, 2011 | 27.33 | 27.37 | 26.99 | 27.23 | 1,134,983 | -0.02(-0.06%) |
Jul 19, 2011 | 27.31 | 27.38 | 27.06 | 27.25 | 1,134,983 | +0.06(+0.22%) |
Jul 18, 2011 | 27.66 | 27.68 | 26.93 | 27.19 | 1,078,841 | -0.62(-2.24%) |
Jul 15, 2011 | 28.01 | 28.01 | 27.53 | 27.81 | 1,260,266 | -0.13(-0.45%) |
Jul 14, 2011 | 27.10 | 29.75 | 27.08 | 27.94 | 6,905,939 | +0.86(+3.17%) |
Jul 13, 2011 | 26.35 | 27.36 | 26.35 | 27.08 | 3,478,639 | +1.52(+5.93%) |
Jul 12, 2011 | 25.44 | 25.97 | 25.38 | 25.56 | 980,684 | +0.13(+0.53%) |
Jul 11, 2011 | 25.54 | 25.64 | 25.38 | 25.43 | 590,626 | -0.38(-1.47%) |
Jul 08, 2011 | 25.82 | 25.89 | 25.66 | 25.81 | 512,676 | -0.29(-1.10%) |
Jul 07, 2011 | 26.12 | 26.12 | 25.89 | 26.09 | 743,929 | -0.01(-0.03%) |
Jul 06, 2011 | 26.07 | 26.21 | 25.84 | 26.10 | 840,445 | -0.03(-0.13%) |
Jul 05, 2011 | 26.13 | 26.14 | 25.96 | 26.14 | 720,849 | +0.01(+0.03%) |
Jul 01, 2011 | 25.92 | 26.14 | 25.86 | 26.13 | 1,334,480 | +0.06(+0.23%) |
Jun 30, 2011 | 26.20 | 26.41 | 25.99 | 26.07 | 1,538,226 | +0.26(+1.01%) |
Jun 29, 2011 | 25.50 | 25.90 | 25.41 | 25.81 | 868,507 | +0.40(+1.59%) |
Jun 28, 2011 | 25.27 | 25.56 | 25.23 | 25.40 | 804,469 | +0.18(+0.70%) |
Jun 27, 2011 | 25.22 | 25.41 | 25.17 | 25.23 | 1,282,661 | -0.08(-0.33%) |
Jun 24, 2011 | 25.56 | 25.56 | 25.23 | 25.31 | 972,710 | -0.24(-0.96%) |
Jun 23, 2011 | 25.55 | 25.60 | 24.98 | 25.55 | 1,164,829 | -0.30(-1.17%) |
Jun 22, 2011 | 26.64 | 26.64 | 25.82 | 25.86 | 1,692,731 | -0.99(-3.70%) |
Jun 21, 2011 | 26.63 | 26.90 | 26.56 | 26.85 | 799,386 | +0.51(+1.92%) |
Jun 20, 2011 | 26.41 | 26.44 | 26.27 | 26.35 | 749,079 | +0.22(+0.84%) |
Jun 17, 2011 | 26.08 | 26.41 | 26.03 | 26.13 | 1,259,316 | +0.29(+1.11%) |
Jun 16, 2011 | 25.59 | 25.89 | 25.54 | 25.84 | 886,595 | +0.19(+0.76%) |
Jun 15, 2011 | 26.08 | 26.36 | 25.64 | 25.65 | 904,876 | -0.63(-2.40%) |
Jun 14, 2011 | 25.94 | 26.41 | 25.93 | 26.28 | 755,271 | +0.51(+1.99%) |
Jun 13, 2011 | 25.77 | 25.85 | 25.55 | 25.76 | 618,760 | +0.02(+0.07%) |
Jun 10, 2011 | 25.92 | 26.10 | 25.63 | 25.75 | 693,151 | -0.31(-1.20%) |
Jun 09, 2011 | 26.19 | 26.19 | 25.98 | 26.06 | 896,474 | -0.05(-0.19%) |
Jun 08, 2011 | 26.11 | 26.17 | 25.88 | 26.11 | 972,576 | -0.09(-0.35%) |
Jun 07, 2011 | 26.17 | 26.35 | 25.96 | 26.20 | 848,473 | +0.03(+0.10%) |
Jun 06, 2011 | 26.65 | 26.74 | 26.18 | 26.18 | 725,973 | -0.58(-2.17%) |
Jun 03, 2011 | 26.57 | 26.82 | 26.51 | 26.76 | 1,488,711 | +0.51(+1.96%) |
May 24, 2011 | 25.98 | 26.47 | 25.87 | 26.24 | 1,840,222 | +0.35(+1.37%) |
May 23, 2011 | 26.06 | 26.06 | 25.71 | 25.89 | 787,481 | -0.50(-1.88%) |
May 20, 2011 | 26.67 | 26.72 | 26.34 | 26.39 | 1,013,972 | -0.32(-1.20%) |
May 19, 2011 | 26.72 | 26.91 | 26.63 | 26.71 | 2,687,850 | +0.17(+0.63%) |
May 18, 2011 | 26.68 | 26.83 | 26.41 | 26.54 | 1,482,914 | +0.04(+0.16%) |
May 17, 2011 | 26.46 | 26.50 | 26.21 | 26.50 | 705,884 | +0.01(+0.03%) |
May 16, 2011 | 26.40 | 26.57 | 26.28 | 26.49 | 1,308,671 | -0.06(-0.22%) |
May 13, 2011 | 27.18 | 27.20 | 26.24 | 26.55 | 2,119,434 | -0.78(-2.87%) |
May 12, 2011 | 27.09 | 27.35 | 26.82 | 27.33 | 680,471 | +0.20(+0.74%) |
May 11, 2011 | 27.30 | 27.37 | 26.99 | 27.13 | 589,657 | -0.24(-0.89%) |
May 10, 2011 | 27.15 | 27.38 | 27.08 | 27.37 | 577,079 | +0.24(+0.87%) |
May 09, 2011 | 27.13 | 27.28 | 27.04 | 27.14 | 1,165,430 | -0.07(-0.25%) |
May 06, 2011 | 27.17 | 27.37 | 27.02 | 27.20 | 1,338,010 | +0.47(+1.76%) |
May 05, 2011 | 26.51 | 26.94 | 26.46 | 26.73 | 989,030 | +0.03(+0.09%) |
May 04, 2011 | 26.88 | 26.99 | 26.71 | 26.71 | 966,777 | -0.19(-0.72%) |
May 03, 2011 | 26.86 | 26.95 | 26.80 | 26.90 | 992,954 | -0.05(-0.19%) |