Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.16 | 24.32 | 23.88 | 24.05 | 52,254,396 | -0.27(-1.10%) |
Jul 28, 2011 | 24.36 | 24.79 | 24.29 | 24.32 | 36,229,704 | +0.00(+0.00%) |
Jul 27, 2011 | 24.80 | 24.86 | 24.24 | 24.32 | 58,169,284 | -0.60(-2.42%) |
Jul 26, 2011 | 25.52 | 25.57 | 24.84 | 24.92 | 50,899,032 | -0.54(-2.11%) |
Jul 25, 2011 | 25.48 | 25.70 | 25.31 | 25.46 | 32,628,538 | -0.11(-0.42%) |
Jul 22, 2011 | 25.70 | 25.72 | 25.45 | 25.57 | 61,177,140 | -0.16(-0.63%) |
Jul 21, 2011 | 25.49 | 25.89 | 25.33 | 25.73 | 50,075,896 | +0.50(+1.97%) |
Jul 20, 2011 | 25.18 | 25.39 | 24.98 | 25.23 | 36,156,592 | +0.28(+1.13%) |
Jul 19, 2011 | 24.71 | 25.03 | 24.64 | 24.95 | 34,003,984 | +0.39(+1.59%) |
Jul 18, 2011 | 24.62 | 24.70 | 24.39 | 24.56 | 29,455,758 | -0.16(-0.65%) |
Jul 15, 2011 | 24.91 | 25.09 | 24.56 | 24.72 | 37,636,988 | -0.16(-0.65%) |
Jul 14, 2011 | 25.05 | 25.25 | 24.80 | 24.88 | 32,575,140 | +0.03(+0.11%) |
Jul 13, 2011 | 24.88 | 25.29 | 24.84 | 24.86 | 42,542,608 | +0.17(+0.71%) |
Jul 12, 2011 | 24.75 | 25.06 | 24.68 | 24.68 | 35,104,164 | -0.34(-1.34%) |
Jul 11, 2011 | 25.14 | 25.22 | 24.84 | 25.02 | 34,664,188 | -0.48(-1.90%) |
Jul 08, 2011 | 25.62 | 25.65 | 25.31 | 25.50 | 40,703,624 | -0.42(-1.61%) |
Jul 07, 2011 | 25.82 | 26.12 | 25.70 | 25.92 | 33,487,170 | +0.34(+1.31%) |
Jul 06, 2011 | 25.48 | 25.65 | 25.46 | 25.58 | 23,493,312 | +0.01(+0.05%) |
Jul 05, 2011 | 25.81 | 25.85 | 25.39 | 25.57 | 31,203,688 | -0.21(-0.83%) |
Jul 01, 2011 | 25.33 | 25.86 | 25.18 | 25.78 | 41,603,996 | +0.46(+1.80%) |
Jun 30, 2011 | 24.96 | 25.38 | 24.92 | 25.33 | 33,539,316 | +0.40(+1.62%) |
Jun 29, 2011 | 24.90 | 24.99 | 24.71 | 24.92 | 28,883,216 | +0.16(+0.65%) |
Jun 28, 2011 | 24.62 | 24.76 | 24.39 | 24.76 | 28,816,706 | +0.21(+0.88%) |
Jun 27, 2011 | 24.19 | 24.74 | 24.17 | 24.55 | 34,577,880 | +0.42(+1.73%) |
Jun 24, 2011 | 24.74 | 24.75 | 24.13 | 24.13 | 60,190,852 | -0.55(-2.23%) |
Jun 23, 2011 | 24.63 | 24.70 | 24.19 | 24.68 | 51,634,976 | -0.24(-0.97%) |
Jun 22, 2011 | 25.10 | 25.26 | 24.92 | 24.92 | 35,759,912 | -0.34(-1.33%) |
Jun 21, 2011 | 24.98 | 25.43 | 24.92 | 25.26 | 43,742,472 | +0.44(+1.79%) |
Jun 20, 2011 | 24.73 | 24.84 | 24.70 | 24.82 | 28,964,926 | -0.01(-0.05%) |
Jun 17, 2011 | 25.02 | 25.10 | 24.62 | 24.83 | 42,147,288 | +0.07(+0.27%) |
Jun 16, 2011 | 24.45 | 24.99 | 24.44 | 24.76 | 41,021,136 | +1.03(+4.35%) |
Jun 15, 2011 | 23.83 | 24.09 | 23.64 | 23.73 | 45,305,444 | -0.27(-1.13%) |
Jun 14, 2011 | 23.91 | 24.20 | 23.87 | 24.00 | 38,250,376 | +0.27(+1.14%) |
Jun 13, 2011 | 23.63 | 23.90 | 23.51 | 23.73 | 32,897,618 | +0.09(+0.38%) |
Jun 10, 2011 | 23.89 | 23.90 | 23.41 | 23.64 | 43,271,504 | -0.34(-1.40%) |
Jun 09, 2011 | 23.89 | 24.21 | 23.86 | 23.98 | 30,524,346 | +0.09(+0.38%) |
Jun 08, 2011 | 23.86 | 24.09 | 23.74 | 23.89 | 40,460,400 | +0.04(+0.16%) |
Jun 07, 2011 | 23.92 | 24.13 | 23.83 | 23.85 | 41,048,500 | +0.03(+0.11%) |
Jun 06, 2011 | 24.14 | 24.26 | 23.73 | 23.82 | 46,891,072 | -0.46(-1.91%) |
Jun 03, 2011 | 24.30 | 24.50 | 24.20 | 24.29 | 38,061,468 | -0.36(-1.47%) |
May 24, 2011 | 25.07 | 25.19 | 24.58 | 24.65 | 35,408,216 | -0.37(-1.50%) |
May 23, 2011 | 24.93 | 25.14 | 24.69 | 25.02 | 30,253,946 | -0.30(-1.17%) |
May 20, 2011 | 25.72 | 25.73 | 25.27 | 25.32 | 35,290,160 | -0.44(-1.70%) |
May 19, 2011 | 25.64 | 25.87 | 25.60 | 25.76 | 33,199,930 | +0.26(+1.01%) |
May 18, 2011 | 25.28 | 25.64 | 25.05 | 25.50 | 35,605,944 | +0.22(+0.87%) |
May 17, 2011 | 25.32 | 25.46 | 25.11 | 25.28 | 36,875,568 | -0.22(-0.86%) |
May 16, 2011 | 25.61 | 25.80 | 25.40 | 25.50 | 35,492,368 | -0.17(-0.65%) |
May 13, 2011 | 25.96 | 25.99 | 25.50 | 25.67 | 32,716,460 | -0.32(-1.24%) |
May 12, 2011 | 25.81 | 26.04 | 25.68 | 25.99 | 29,693,882 | +0.06(+0.25%) |
May 11, 2011 | 26.08 | 26.34 | 25.81 | 25.92 | 29,850,424 | -0.27(-1.03%) |
May 10, 2011 | 25.99 | 26.35 | 25.96 | 26.20 | 29,624,658 | +0.30(+1.15%) |
May 09, 2011 | 25.77 | 25.95 | 25.68 | 25.90 | 29,605,876 | +0.08(+0.30%) |
May 06, 2011 | 26.05 | 26.13 | 25.74 | 25.82 | 33,905,044 | +0.14(+0.55%) |
May 05, 2011 | 26.11 | 26.20 | 25.56 | 25.68 | 44,410,044 | -0.48(-1.83%) |
May 04, 2011 | 26.63 | 26.66 | 26.00 | 26.16 | 44,895,912 | -0.48(-1.79%) |
May 03, 2011 | 26.27 | 26.65 | 26.26 | 26.63 | 31,046,964 | +0.21(+0.78%) |