Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.08 | 22.44 | 21.86 | 22.27 | 26,630,532 | +0.00(+0.02%) |
Jul 28, 2011 | 22.31 | 22.60 | 22.22 | 22.27 | 20,303,292 | -0.01(-0.06%) |
Jul 27, 2011 | 22.89 | 22.93 | 22.26 | 22.28 | 22,579,412 | -0.72(-3.13%) |
Jul 26, 2011 | 22.71 | 23.05 | 22.71 | 23.00 | 17,402,746 | +0.28(+1.21%) |
Jul 25, 2011 | 22.73 | 22.94 | 22.68 | 22.72 | 14,789,247 | -0.26(-1.11%) |
Jul 22, 2011 | 22.99 | 23.04 | 22.97 | 22.98 | 8,342,865 | +0.01(+0.04%) |
Jul 21, 2011 | 22.90 | 23.13 | 22.77 | 22.97 | 19,974,594 | +0.17(+0.75%) |
Jul 20, 2011 | 23.00 | 23.03 | 22.64 | 22.80 | 17,673,810 | -0.15(-0.66%) |
Jul 19, 2011 | 22.65 | 23.00 | 22.65 | 22.95 | 19,915,840 | +0.48(+2.12%) |
Jul 18, 2011 | 22.62 | 22.63 | 22.26 | 22.47 | 18,714,792 | -0.23(-1.03%) |
Jul 15, 2011 | 22.75 | 22.75 | 22.46 | 22.71 | 21,714,376 | +0.08(+0.37%) |
Jul 14, 2011 | 22.97 | 23.08 | 22.48 | 22.62 | 26,964,932 | -0.29(-1.26%) |
Jul 13, 2011 | 22.91 | 23.19 | 22.84 | 22.91 | 18,361,716 | +0.20(+0.87%) |
Jul 12, 2011 | 22.78 | 23.00 | 22.71 | 22.71 | 15,994,374 | -0.13(-0.59%) |
Jul 11, 2011 | 23.04 | 23.26 | 22.74 | 22.85 | 16,881,542 | -0.53(-2.27%) |
Jul 08, 2011 | 23.21 | 23.38 | 23.12 | 23.38 | 15,056,947 | -0.18(-0.76%) |
Jul 07, 2011 | 23.20 | 23.60 | 23.15 | 23.56 | 28,555,992 | +0.70(+3.07%) |
Jul 06, 2011 | 22.75 | 22.89 | 22.68 | 22.86 | 20,315,568 | +0.07(+0.29%) |
Jul 05, 2011 | 22.77 | 22.85 | 22.54 | 22.79 | 15,208,685 | +0.03(+0.11%) |
Jul 01, 2011 | 22.36 | 22.82 | 22.30 | 22.77 | 19,999,912 | +0.44(+1.99%) |
Jun 30, 2011 | 22.32 | 22.48 | 22.25 | 22.32 | 18,067,780 | +0.08(+0.34%) |
Jun 29, 2011 | 22.41 | 22.51 | 22.18 | 22.25 | 33,330,106 | -0.11(-0.50%) |
Jun 28, 2011 | 21.98 | 22.36 | 21.95 | 22.36 | 20,692,508 | +0.46(+2.12%) |
Jun 27, 2011 | 21.75 | 21.96 | 21.59 | 21.90 | 15,708,138 | +0.17(+0.77%) |
Jun 24, 2011 | 21.93 | 22.06 | 21.69 | 21.73 | 22,627,022 | -0.29(-1.31%) |
Jun 23, 2011 | 21.59 | 22.02 | 21.44 | 22.02 | 45,423,320 | +0.30(+1.39%) |
Jun 22, 2011 | 21.98 | 22.11 | 21.70 | 21.72 | 25,868,770 | -0.34(-1.54%) |
Jun 21, 2011 | 21.73 | 22.08 | 21.64 | 22.05 | 31,862,216 | +0.43(+1.99%) |
Jun 20, 2011 | 21.47 | 21.63 | 21.46 | 21.62 | 29,181,674 | +0.47(+2.21%) |
Jun 17, 2011 | 21.13 | 21.38 | 21.08 | 21.16 | 41,266,484 | +0.21(+1.02%) |
Jun 16, 2011 | 20.97 | 21.11 | 20.70 | 20.94 | 29,893,932 | +0.02(+0.10%) |
Jun 15, 2011 | 21.03 | 21.21 | 20.85 | 20.92 | 26,767,140 | -0.32(-1.51%) |
Jun 14, 2011 | 21.00 | 21.29 | 20.98 | 21.24 | 26,478,704 | +0.53(+2.54%) |
Jun 13, 2011 | 20.74 | 20.91 | 20.63 | 20.72 | 20,221,938 | +0.07(+0.32%) |
Jun 10, 2011 | 20.89 | 20.97 | 20.51 | 20.65 | 35,459,456 | -0.36(-1.73%) |
Jun 09, 2011 | 20.79 | 21.18 | 20.73 | 21.01 | 25,385,776 | +0.28(+1.37%) |
Jun 08, 2011 | 20.91 | 20.97 | 20.68 | 20.73 | 34,954,984 | -0.26(-1.25%) |
Jun 07, 2011 | 21.05 | 21.34 | 20.98 | 20.99 | 30,728,180 | -0.02(-0.08%) |
Jun 06, 2011 | 21.31 | 21.46 | 20.99 | 21.01 | 35,353,596 | -0.37(-1.74%) |
Jun 03, 2011 | 21.40 | 21.69 | 21.33 | 21.38 | 37,426,256 | -0.48(-2.20%) |
May 24, 2011 | 21.92 | 22.09 | 21.83 | 21.86 | 16,111,513 | +0.05(+0.23%) |
May 23, 2011 | 21.70 | 21.97 | 21.57 | 21.81 | 31,272,482 | -0.06(-0.29%) |
May 20, 2011 | 22.14 | 22.16 | 21.79 | 21.87 | 39,323,720 | -0.38(-1.71%) |
May 19, 2011 | 22.37 | 22.39 | 22.12 | 22.25 | 18,743,258 | -0.12(-0.52%) |
May 18, 2011 | 22.11 | 22.41 | 22.03 | 22.37 | 18,814,520 | +0.23(+1.04%) |
May 17, 2011 | 22.05 | 22.29 | 21.96 | 22.14 | 21,530,776 | -0.07(-0.30%) |
May 16, 2011 | 22.57 | 22.57 | 22.19 | 22.21 | 29,487,194 | -0.37(-1.65%) |
May 13, 2011 | 22.78 | 22.84 | 22.49 | 22.58 | 16,451,660 | -0.13(-0.55%) |
May 12, 2011 | 22.32 | 22.71 | 22.14 | 22.70 | 21,614,950 | +0.36(+1.61%) |
May 11, 2011 | 22.43 | 22.55 | 22.19 | 22.34 | 20,926,160 | -0.10(-0.45%) |
May 10, 2011 | 22.15 | 22.50 | 22.14 | 22.44 | 16,665,923 | +0.34(+1.53%) |
May 09, 2011 | 22.02 | 22.15 | 21.91 | 22.11 | 17,621,036 | +0.10(+0.47%) |
May 06, 2011 | 22.21 | 22.29 | 21.92 | 22.00 | 19,639,178 | +0.05(+0.23%) |
May 05, 2011 | 21.80 | 22.29 | 21.74 | 21.95 | 44,143,288 | -0.01(-0.04%) |
May 04, 2011 | 22.04 | 22.13 | 21.78 | 21.96 | 25,781,110 | -0.03(-0.13%) |
May 03, 2011 | 22.06 | 22.19 | 21.87 | 21.99 | 19,446,176 | -0.10(-0.45%) |