Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.51 | 25.68 | 25.15 | 25.17 | 1,794,604 | -0.53(-2.06%) |
Jul 28, 2011 | 25.07 | 25.73 | 25.04 | 25.70 | 2,451,422 | +0.55(+2.20%) |
Jul 27, 2011 | 25.29 | 25.34 | 25.14 | 25.15 | 1,770,649 | -0.29(-1.15%) |
Jul 26, 2011 | 25.37 | 25.58 | 25.26 | 25.44 | 1,515,575 | +0.03(+0.10%) |
Jul 25, 2011 | 25.27 | 25.61 | 25.25 | 25.42 | 939,726 | -0.14(-0.56%) |
Jul 22, 2011 | 25.58 | 25.58 | 25.50 | 25.56 | 988,707 | -0.20(-0.78%) |
Jul 21, 2011 | 25.63 | 25.89 | 25.56 | 25.76 | 2,013,891 | +0.21(+0.82%) |
Jul 20, 2011 | 25.36 | 25.66 | 24.95 | 25.55 | 2,820,739 | +0.58(+2.32%) |
Jul 19, 2011 | 24.40 | 25.11 | 24.40 | 24.97 | 2,359,105 | +0.65(+2.65%) |
Jul 18, 2011 | 24.69 | 24.79 | 24.28 | 24.33 | 1,697,128 | -0.52(-2.09%) |
Jul 15, 2011 | 24.89 | 24.90 | 24.57 | 24.85 | 1,323,841 | +0.03(+0.10%) |
Jul 14, 2011 | 25.18 | 25.24 | 24.77 | 24.82 | 1,118,489 | -0.33(-1.30%) |
Jul 13, 2011 | 25.27 | 25.39 | 25.07 | 25.15 | 833,861 | -0.03(-0.13%) |
Jul 12, 2011 | 25.28 | 25.41 | 25.17 | 25.18 | 1,353,165 | -0.18(-0.69%) |
Jul 11, 2011 | 25.70 | 25.77 | 25.33 | 25.36 | 1,176,608 | -0.60(-2.33%) |
Jul 08, 2011 | 26.05 | 26.12 | 25.89 | 25.96 | 969,204 | -0.30(-1.15%) |
Jul 07, 2011 | 26.19 | 26.31 | 26.13 | 26.26 | 1,328,510 | +0.32(+1.23%) |
Jul 06, 2011 | 25.82 | 26.05 | 25.72 | 25.94 | 1,836,411 | +0.14(+0.55%) |
Jul 05, 2011 | 26.01 | 26.01 | 25.64 | 25.80 | 1,349,333 | -0.21(-0.81%) |
Jul 01, 2011 | 25.89 | 26.10 | 25.77 | 26.01 | 1,729,272 | +0.19(+0.75%) |
Jun 30, 2011 | 25.72 | 25.92 | 25.64 | 25.82 | 1,248,391 | +0.16(+0.62%) |
Jun 29, 2011 | 25.44 | 25.73 | 25.44 | 25.66 | 1,693,010 | +0.29(+1.12%) |
Jun 28, 2011 | 25.37 | 25.44 | 25.31 | 25.37 | 1,697,691 | +0.04(+0.17%) |
Jun 27, 2011 | 25.33 | 25.42 | 25.08 | 25.33 | 1,036,688 | +0.12(+0.47%) |
Jun 24, 2011 | 25.42 | 25.56 | 25.17 | 25.22 | 1,910,204 | -0.23(-0.89%) |
Jun 23, 2011 | 25.79 | 25.82 | 25.34 | 25.44 | 2,654,000 | -0.64(-2.44%) |
Jun 22, 2011 | 26.20 | 26.33 | 26.06 | 26.08 | 965,739 | -0.15(-0.58%) |
Jun 21, 2011 | 26.36 | 26.37 | 26.13 | 26.23 | 1,464,254 | +0.05(+0.19%) |
Jun 20, 2011 | 26.15 | 26.19 | 26.07 | 26.18 | 776,368 | +0.19(+0.74%) |
Jun 17, 2011 | 26.07 | 26.30 | 25.96 | 25.99 | 2,747,730 | +0.13(+0.49%) |
Jun 16, 2011 | 25.85 | 25.92 | 25.68 | 25.86 | 1,639,853 | +0.03(+0.13%) |
Jun 15, 2011 | 26.32 | 26.36 | 25.64 | 25.83 | 2,035,381 | -0.65(-2.44%) |
Jun 14, 2011 | 26.49 | 26.57 | 26.36 | 26.47 | 1,349,955 | +0.19(+0.73%) |
Jun 13, 2011 | 26.46 | 26.46 | 26.16 | 26.28 | 1,287,126 | -0.15(-0.57%) |
Jun 10, 2011 | 26.47 | 26.67 | 26.31 | 26.43 | 2,510,980 | -0.19(-0.72%) |
Jun 09, 2011 | 26.13 | 26.63 | 26.04 | 26.62 | 1,654,755 | +0.53(+2.02%) |
Jun 08, 2011 | 26.36 | 26.36 | 26.02 | 26.10 | 1,627,086 | -0.35(-1.33%) |
Jun 07, 2011 | 26.15 | 26.58 | 26.05 | 26.45 | 2,747,412 | +0.39(+1.48%) |
Jun 06, 2011 | 26.05 | 26.37 | 26.02 | 26.06 | 1,453,424 | -0.07(-0.26%) |
Jun 03, 2011 | 26.13 | 26.41 | 26.07 | 26.13 | 1,232,189 | +0.04(+0.16%) |
May 24, 2011 | 26.38 | 26.46 | 26.09 | 26.09 | 1,287,935 | -0.28(-1.05%) |
May 23, 2011 | 26.47 | 26.52 | 26.34 | 26.36 | 780,267 | -0.39(-1.47%) |
May 20, 2011 | 26.97 | 27.06 | 26.72 | 26.76 | 1,447,189 | -0.23(-0.87%) |
May 19, 2011 | 27.06 | 27.13 | 26.83 | 26.99 | 951,127 | +0.14(+0.53%) |
May 18, 2011 | 26.66 | 26.92 | 26.58 | 26.85 | 1,077,188 | +0.21(+0.79%) |
May 17, 2011 | 26.67 | 26.82 | 26.52 | 26.64 | 1,798,716 | -0.09(-0.34%) |
May 16, 2011 | 26.83 | 26.98 | 26.69 | 26.73 | 1,451,206 | -0.25(-0.93%) |
May 13, 2011 | 27.21 | 27.28 | 26.93 | 26.98 | 1,002,722 | -0.23(-0.83%) |
May 12, 2011 | 27.02 | 27.23 | 26.81 | 27.21 | 1,520,383 | +0.13(+0.49%) |
May 11, 2011 | 27.21 | 27.42 | 26.82 | 27.08 | 1,492,535 | -0.18(-0.65%) |
May 10, 2011 | 27.24 | 27.44 | 27.13 | 27.25 | 1,435,448 | +0.07(+0.25%) |
May 09, 2011 | 27.15 | 27.32 | 27.04 | 27.18 | 771,721 | -0.02(-0.06%) |
May 06, 2011 | 27.69 | 27.82 | 27.12 | 27.20 | 1,156,898 | -0.25(-0.92%) |
May 05, 2011 | 27.57 | 27.66 | 27.35 | 27.45 | 2,010,767 | -0.21(-0.76%) |
May 04, 2011 | 28.05 | 28.06 | 27.34 | 27.66 | 2,327,024 | -0.42(-1.49%) |
May 03, 2011 | 27.42 | 28.26 | 27.28 | 28.08 | 3,322,437 | +0.50(+1.82%) |