Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.64 | 22.84 | 22.22 | 22.72 | 3,854,063 | -0.19(-0.81%) |
Jul 28, 2011 | 22.78 | 23.41 | 22.78 | 22.90 | 2,866,863 | +0.05(+0.24%) |
Jul 27, 2011 | 23.18 | 23.30 | 22.81 | 22.85 | 3,305,599 | -0.34(-1.47%) |
Jul 26, 2011 | 24.06 | 24.08 | 23.07 | 23.19 | 5,407,284 | -0.96(-4.00%) |
Jul 25, 2011 | 23.88 | 24.28 | 23.73 | 24.15 | 1,693,406 | +0.18(+0.73%) |
Jul 22, 2011 | 24.10 | 24.13 | 23.91 | 23.98 | 2,237,155 | -0.14(-0.57%) |
Jul 21, 2011 | 23.73 | 24.24 | 23.73 | 24.11 | 2,210,220 | +0.55(+2.33%) |
Jul 20, 2011 | 23.89 | 23.90 | 23.51 | 23.56 | 2,430,861 | -0.18(-0.77%) |
Jul 19, 2011 | 23.50 | 23.76 | 23.45 | 23.75 | 1,986,395 | +0.45(+1.94%) |
Jul 18, 2011 | 23.42 | 23.45 | 23.11 | 23.29 | 2,814,459 | -0.35(-1.48%) |
Jul 15, 2011 | 23.57 | 23.66 | 23.27 | 23.64 | 2,596,661 | +0.22(+0.95%) |
Jul 14, 2011 | 23.72 | 23.79 | 23.32 | 23.42 | 2,240,210 | -0.26(-1.09%) |
Jul 13, 2011 | 23.62 | 24.00 | 23.53 | 23.68 | 2,550,000 | +0.12(+0.53%) |
Jul 12, 2011 | 23.50 | 23.79 | 23.49 | 23.56 | 2,425,955 | -0.07(-0.28%) |
Jul 11, 2011 | 23.82 | 23.82 | 23.52 | 23.62 | 2,728,269 | -0.41(-1.70%) |
Jul 08, 2011 | 23.96 | 24.09 | 23.89 | 24.03 | 2,430,749 | -0.16(-0.65%) |
Jul 07, 2011 | 24.45 | 24.48 | 24.18 | 24.19 | 2,733,778 | -0.03(-0.13%) |
Jul 06, 2011 | 24.24 | 24.37 | 24.15 | 24.22 | 3,546,964 | -0.05(-0.21%) |
Jul 05, 2011 | 24.59 | 24.64 | 24.18 | 24.27 | 2,224,949 | -0.32(-1.32%) |
Jul 01, 2011 | 24.19 | 24.66 | 24.16 | 24.60 | 1,253,938 | +0.35(+1.44%) |
Jun 30, 2011 | 24.03 | 24.42 | 23.98 | 24.25 | 3,522,655 | +0.37(+1.55%) |
Jun 29, 2011 | 23.71 | 24.03 | 23.56 | 23.88 | 2,391,879 | +0.41(+1.76%) |
Jun 28, 2011 | 23.00 | 23.49 | 22.97 | 23.46 | 1,877,151 | +0.49(+2.14%) |
Jun 27, 2011 | 22.79 | 23.02 | 22.73 | 22.97 | 2,348,408 | +0.12(+0.54%) |
Jun 24, 2011 | 23.12 | 23.21 | 22.77 | 22.85 | 2,168,189 | -0.26(-1.13%) |
Jun 23, 2011 | 23.06 | 23.20 | 22.92 | 23.11 | 3,432,874 | -0.23(-0.98%) |
Jun 22, 2011 | 23.31 | 23.62 | 23.21 | 23.34 | 2,490,779 | -0.06(-0.27%) |
Jun 21, 2011 | 23.12 | 23.54 | 23.11 | 23.40 | 1,672,472 | +0.44(+1.92%) |
Jun 20, 2011 | 23.02 | 23.05 | 22.94 | 22.96 | 1,805,395 | +0.07(+0.29%) |
Jun 17, 2011 | 22.86 | 23.14 | 22.79 | 22.89 | 2,510,491 | +0.30(+1.34%) |
Jun 16, 2011 | 22.63 | 22.76 | 22.47 | 22.59 | 2,632,358 | -0.18(-0.77%) |
Jun 15, 2011 | 22.96 | 23.12 | 22.74 | 22.77 | 2,896,362 | -0.41(-1.75%) |
Jun 14, 2011 | 22.94 | 23.24 | 22.87 | 23.17 | 3,044,604 | +0.46(+2.02%) |
Jun 13, 2011 | 22.79 | 23.03 | 22.63 | 22.71 | 2,174,160 | -0.09(-0.37%) |
Jun 10, 2011 | 23.16 | 23.25 | 22.76 | 22.80 | 2,955,913 | -0.37(-1.58%) |
Jun 09, 2011 | 23.01 | 23.37 | 22.92 | 23.17 | 2,801,185 | +0.23(+1.02%) |
Jun 08, 2011 | 23.06 | 23.16 | 22.85 | 22.93 | 3,193,452 | -0.25(-1.10%) |
Jun 07, 2011 | 22.91 | 23.29 | 22.89 | 23.19 | 3,699,457 | +0.43(+1.89%) |
Jun 06, 2011 | 22.96 | 23.18 | 22.70 | 22.76 | 2,347,453 | -0.22(-0.94%) |
Jun 03, 2011 | 22.54 | 23.03 | 22.43 | 22.97 | 3,172,682 | +0.43(+1.89%) |
May 24, 2011 | 22.94 | 22.96 | 22.50 | 22.55 | 3,120,641 | -0.37(-1.63%) |
May 23, 2011 | 22.83 | 23.00 | 22.72 | 22.92 | 1,580,176 | -0.25(-1.08%) |
May 20, 2011 | 23.05 | 23.28 | 23.02 | 23.17 | 3,430,769 | -0.07(-0.28%) |
May 19, 2011 | 22.91 | 23.28 | 22.87 | 23.24 | 2,248,759 | +0.41(+1.81%) |
May 18, 2011 | 22.56 | 22.89 | 22.42 | 22.82 | 2,878,865 | +0.27(+1.19%) |
May 17, 2011 | 22.71 | 22.75 | 22.45 | 22.56 | 2,901,548 | -0.20(-0.87%) |
May 16, 2011 | 22.62 | 22.94 | 22.56 | 22.76 | 2,735,545 | +0.00(+0.00%) |
May 13, 2011 | 23.01 | 23.07 | 22.63 | 22.76 | 3,624,097 | -0.28(-1.20%) |
May 12, 2011 | 22.98 | 23.07 | 22.67 | 23.03 | 2,445,274 | +0.02(+0.07%) |
May 11, 2011 | 23.25 | 23.34 | 22.99 | 23.02 | 3,041,501 | -0.24(-1.05%) |
May 10, 2011 | 23.29 | 23.41 | 23.21 | 23.26 | 2,933,370 | +0.08(+0.32%) |
May 09, 2011 | 23.09 | 23.21 | 22.93 | 23.19 | 2,233,455 | +0.12(+0.51%) |
May 06, 2011 | 23.07 | 23.21 | 22.91 | 23.07 | 3,509,493 | +0.20(+0.85%) |
May 05, 2011 | 22.73 | 23.04 | 22.56 | 22.87 | 2,858,229 | +0.02(+0.08%) |
May 04, 2011 | 23.19 | 23.37 | 22.67 | 22.85 | 2,867,334 | -0.37(-1.61%) |
May 03, 2011 | 23.46 | 23.49 | 23.06 | 23.23 | 3,338,101 | -0.25(-1.08%) |