Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.50 | 24.80 | 24.30 | 24.68 | 11,121,638 | -0.10(-0.39%) |
Jul 28, 2011 | 25.05 | 25.22 | 24.76 | 24.77 | 9,650,531 | -0.33(-1.30%) |
Jul 27, 2011 | 25.57 | 25.57 | 24.83 | 25.10 | 8,638,062 | -0.66(-2.57%) |
Jul 26, 2011 | 26.01 | 26.03 | 25.59 | 25.76 | 7,179,741 | -0.12(-0.46%) |
Jul 25, 2011 | 25.30 | 26.16 | 25.25 | 25.88 | 9,723,518 | +0.37(+1.47%) |
Jul 22, 2011 | 25.55 | 25.55 | 25.29 | 25.50 | 6,199,052 | +0.02(+0.06%) |
Jul 21, 2011 | 25.03 | 25.54 | 24.91 | 25.49 | 9,753,167 | +0.76(+3.09%) |
Jul 20, 2011 | 25.32 | 25.33 | 24.68 | 24.72 | 10,324,538 | -0.16(-0.64%) |
Jul 19, 2011 | 25.22 | 25.39 | 24.64 | 24.88 | 15,463,584 | -0.14(-0.54%) |
Jul 18, 2011 | 25.07 | 25.17 | 24.78 | 25.02 | 9,071,583 | -0.22(-0.88%) |
Jul 15, 2011 | 25.06 | 25.34 | 24.81 | 25.24 | 10,997,630 | +0.30(+1.21%) |
Jul 14, 2011 | 25.41 | 25.54 | 24.90 | 24.94 | 9,546,048 | -0.33(-1.29%) |
Jul 13, 2011 | 25.50 | 25.73 | 25.13 | 25.27 | 12,718,629 | +0.15(+0.60%) |
Jul 12, 2011 | 25.27 | 25.39 | 25.10 | 25.11 | 10,452,382 | -0.39(-1.53%) |
Jul 11, 2011 | 25.76 | 25.79 | 25.23 | 25.50 | 12,190,496 | -0.53(-2.02%) |
Jul 08, 2011 | 26.00 | 26.27 | 25.75 | 26.03 | 11,383,976 | -0.34(-1.30%) |
Jul 07, 2011 | 26.76 | 26.77 | 25.81 | 26.37 | 17,985,622 | +0.23(+0.88%) |
Jul 06, 2011 | 27.81 | 27.86 | 25.91 | 26.14 | 23,603,150 | -1.00(-3.70%) |
Jul 05, 2011 | 26.95 | 27.40 | 26.58 | 27.15 | 21,514,950 | +0.89(+3.40%) |
Jul 01, 2011 | 26.52 | 26.52 | 25.56 | 26.25 | 16,255,001 | +1.22(+4.86%) |
Jun 30, 2011 | 24.64 | 25.07 | 24.51 | 25.04 | 29,098,034 | +0.50(+2.03%) |
Jun 29, 2011 | 24.50 | 24.79 | 24.23 | 24.54 | 15,725,436 | +0.12(+0.49%) |
Jun 28, 2011 | 23.61 | 24.47 | 23.50 | 24.42 | 18,369,598 | +1.10(+4.73%) |
Jun 27, 2011 | 23.29 | 23.47 | 23.11 | 23.32 | 21,390,928 | -0.23(-0.99%) |
Jun 24, 2011 | 24.55 | 24.61 | 23.44 | 23.55 | 28,408,714 | -0.98(-4.01%) |
Jun 23, 2011 | 24.58 | 24.58 | 23.90 | 24.53 | 22,962,508 | -0.56(-2.22%) |
Jun 22, 2011 | 24.67 | 25.34 | 24.59 | 25.09 | 14,787,988 | +0.30(+1.23%) |
Jun 21, 2011 | 24.31 | 25.01 | 24.13 | 24.79 | 15,203,955 | +0.50(+2.05%) |
Jun 20, 2011 | 23.90 | 24.29 | 23.90 | 24.29 | 10,944,638 | +0.24(+1.01%) |
Jun 17, 2011 | 24.54 | 24.59 | 24.00 | 24.04 | 16,707,129 | -0.29(-1.17%) |
Jun 16, 2011 | 24.18 | 24.65 | 23.93 | 24.33 | 14,257,357 | +0.20(+0.83%) |
Jun 15, 2011 | 24.36 | 24.47 | 23.85 | 24.13 | 17,545,672 | -0.59(-2.38%) |
Jun 14, 2011 | 23.94 | 24.89 | 23.92 | 24.72 | 19,760,850 | +1.06(+4.46%) |
Jun 13, 2011 | 23.99 | 24.16 | 23.33 | 23.66 | 12,201,587 | -0.22(-0.92%) |
Jun 10, 2011 | 24.20 | 24.20 | 23.81 | 23.88 | 19,301,978 | -0.43(-1.76%) |
Jun 09, 2011 | 24.40 | 24.59 | 24.26 | 24.31 | 10,926,505 | +0.13(+0.55%) |
Jun 08, 2011 | 24.33 | 24.59 | 23.98 | 24.18 | 11,129,982 | -0.16(-0.64%) |
Jun 07, 2011 | 24.19 | 24.74 | 24.10 | 24.33 | 13,949,001 | +0.29(+1.21%) |
Jun 06, 2011 | 24.55 | 24.70 | 24.02 | 24.04 | 12,588,865 | -0.58(-2.34%) |
Jun 03, 2011 | 24.46 | 24.86 | 24.41 | 24.62 | 12,565,489 | -0.04(-0.15%) |
May 24, 2011 | 24.27 | 24.95 | 24.16 | 24.66 | 17,725,182 | +0.67(+2.77%) |
May 23, 2011 | 24.00 | 24.10 | 23.55 | 23.99 | 17,769,352 | -0.34(-1.41%) |
May 20, 2011 | 24.69 | 24.74 | 24.26 | 24.33 | 13,498,263 | -0.34(-1.39%) |
May 19, 2011 | 24.55 | 24.84 | 24.29 | 24.68 | 11,949,164 | +0.19(+0.76%) |
May 18, 2011 | 23.97 | 24.62 | 23.90 | 24.49 | 14,319,560 | +0.71(+3.00%) |
May 17, 2011 | 23.72 | 23.87 | 23.38 | 23.78 | 13,535,741 | -0.12(-0.52%) |
May 16, 2011 | 24.12 | 24.41 | 23.81 | 23.90 | 10,505,140 | -0.27(-1.10%) |
May 13, 2011 | 24.36 | 24.45 | 23.82 | 24.17 | 13,990,581 | -0.03(-0.14%) |
May 12, 2011 | 23.85 | 24.38 | 23.43 | 24.20 | 14,352,347 | +0.16(+0.67%) |
May 11, 2011 | 24.70 | 24.73 | 23.68 | 24.04 | 16,971,496 | -0.76(-3.05%) |
May 10, 2011 | 24.64 | 24.91 | 24.40 | 24.80 | 14,463,833 | +0.11(+0.46%) |
May 09, 2011 | 23.77 | 24.74 | 23.68 | 24.68 | 16,708,816 | +1.24(+5.29%) |
May 06, 2011 | 23.68 | 24.15 | 23.37 | 23.44 | 22,711,612 | +0.01(+0.04%) |
May 05, 2011 | 24.03 | 24.08 | 23.21 | 23.43 | 23,086,624 | -0.95(-3.88%) |
May 04, 2011 | 24.62 | 24.68 | 24.17 | 24.38 | 14,843,343 | -0.48(-1.92%) |
May 03, 2011 | 24.93 | 25.16 | 24.13 | 24.86 | 22,490,158 | -0.40(-1.59%) |