Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.66 | 23.30 | 22.46 | 23.26 | 1,765,777 | +0.38(+1.65%) |
Jul 28, 2011 | 22.91 | 23.11 | 22.66 | 22.89 | 900,256 | -0.04(-0.16%) |
Jul 27, 2011 | 23.30 | 23.31 | 22.71 | 22.92 | 1,562,393 | -0.51(-2.16%) |
Jul 26, 2011 | 23.14 | 23.53 | 22.97 | 23.43 | 1,628,185 | +0.21(+0.92%) |
Jul 25, 2011 | 23.30 | 23.31 | 23.01 | 23.21 | 812,449 | -0.11(-0.49%) |
Jul 22, 2011 | 23.17 | 23.53 | 23.12 | 23.33 | 939,557 | +0.01(+0.03%) |
Jul 21, 2011 | 22.95 | 23.37 | 22.83 | 23.32 | 1,010,716 | +0.51(+2.22%) |
Jul 20, 2011 | 22.91 | 22.92 | 22.71 | 22.81 | 865,468 | -0.16(-0.71%) |
Jul 19, 2011 | 22.94 | 23.04 | 22.81 | 22.98 | 1,130,664 | +0.11(+0.47%) |
Jul 18, 2011 | 22.96 | 22.97 | 22.66 | 22.87 | 1,040,496 | -0.11(-0.47%) |
Jul 15, 2011 | 23.09 | 23.11 | 22.87 | 22.98 | 1,245,336 | -0.16(-0.68%) |
Jul 14, 2011 | 23.57 | 23.61 | 22.94 | 23.14 | 1,634,015 | -0.36(-1.55%) |
Jul 13, 2011 | 23.68 | 23.84 | 23.42 | 23.50 | 964,890 | -0.06(-0.24%) |
Jul 12, 2011 | 23.76 | 23.91 | 23.46 | 23.56 | 1,321,759 | -0.28(-1.17%) |
Jul 11, 2011 | 23.76 | 23.88 | 23.61 | 23.83 | 1,017,139 | -0.12(-0.51%) |
Jul 08, 2011 | 23.84 | 24.12 | 23.73 | 23.95 | 855,288 | -0.10(-0.41%) |
Jul 07, 2011 | 23.83 | 24.22 | 23.73 | 24.05 | 946,299 | +0.37(+1.57%) |
Jul 06, 2011 | 23.73 | 23.81 | 23.53 | 23.68 | 889,553 | -0.02(-0.09%) |
Jul 05, 2011 | 24.03 | 24.03 | 23.50 | 23.71 | 1,405,878 | -0.24(-0.98%) |
Jul 01, 2011 | 23.61 | 24.04 | 23.56 | 23.94 | 1,773,218 | +0.39(+1.67%) |
Jun 30, 2011 | 23.01 | 23.76 | 22.99 | 23.55 | 2,325,848 | +0.70(+3.06%) |
Jun 29, 2011 | 22.86 | 23.36 | 22.67 | 22.85 | 2,320,252 | +0.09(+0.41%) |
Jun 28, 2011 | 22.41 | 22.97 | 22.33 | 22.76 | 4,275,016 | -0.21(-0.93%) |
Jun 27, 2011 | 23.73 | 24.15 | 22.25 | 22.97 | 7,601,906 | -0.88(-3.68%) |
Jun 24, 2011 | 24.21 | 24.21 | 23.80 | 23.85 | 1,662,084 | -0.40(-1.65%) |
Jun 23, 2011 | 23.98 | 24.27 | 23.84 | 24.25 | 1,034,801 | +0.03(+0.12%) |
Jun 22, 2011 | 24.18 | 24.38 | 24.10 | 24.22 | 771,768 | -0.01(-0.03%) |
Jun 21, 2011 | 24.07 | 24.48 | 23.80 | 24.23 | 1,252,531 | +0.22(+0.92%) |
Jun 20, 2011 | 24.03 | 24.30 | 23.78 | 24.00 | 1,024,803 | +0.01(+0.03%) |
Jun 17, 2011 | 23.80 | 24.04 | 23.51 | 24.00 | 2,767,344 | +0.48(+2.03%) |
Jun 16, 2011 | 23.41 | 23.58 | 23.26 | 23.52 | 1,272,653 | +0.21(+0.92%) |
Jun 15, 2011 | 23.28 | 23.38 | 23.15 | 23.31 | 1,022,360 | -0.11(-0.46%) |
Jun 14, 2011 | 23.43 | 23.55 | 23.11 | 23.41 | 1,409,743 | +0.21(+0.89%) |
Jun 13, 2011 | 23.51 | 23.58 | 22.81 | 23.21 | 2,479,814 | -0.71(-2.95%) |
Jun 10, 2011 | 24.03 | 24.16 | 23.85 | 23.91 | 1,661,582 | -0.12(-0.50%) |
Jun 09, 2011 | 23.80 | 24.17 | 23.68 | 24.03 | 1,236,988 | +0.28(+1.17%) |
Jun 08, 2011 | 23.55 | 23.90 | 23.54 | 23.76 | 1,446,579 | +0.12(+0.51%) |
Jun 07, 2011 | 23.80 | 23.88 | 23.58 | 23.63 | 1,215,971 | -0.10(-0.42%) |
Jun 06, 2011 | 23.64 | 23.93 | 23.55 | 23.73 | 1,619,590 | -0.04(-0.18%) |
Jun 03, 2011 | 23.83 | 24.09 | 23.58 | 23.78 | 1,879,059 | -0.04(-0.18%) |
May 24, 2011 | 24.38 | 24.38 | 23.75 | 23.82 | 2,826,404 | -0.54(-2.22%) |
May 23, 2011 | 24.81 | 24.85 | 24.24 | 24.36 | 2,677,088 | -0.58(-2.32%) |
May 20, 2011 | 25.13 | 25.13 | 24.74 | 24.94 | 981,662 | -0.17(-0.68%) |
May 19, 2011 | 25.10 | 25.20 | 24.88 | 25.11 | 1,183,762 | +0.17(+0.69%) |
May 18, 2011 | 24.80 | 25.06 | 24.62 | 24.94 | 1,509,673 | +0.10(+0.40%) |
May 17, 2011 | 24.60 | 24.86 | 24.46 | 24.84 | 2,201,547 | +0.14(+0.55%) |
May 16, 2011 | 24.92 | 25.01 | 24.59 | 24.70 | 1,177,095 | -0.34(-1.34%) |
May 13, 2011 | 25.15 | 25.20 | 24.92 | 25.04 | 1,509,556 | -0.09(-0.34%) |
May 12, 2011 | 25.00 | 25.18 | 24.85 | 25.12 | 1,178,544 | +0.12(+0.48%) |
May 11, 2011 | 25.18 | 25.30 | 24.77 | 25.00 | 1,359,825 | -0.17(-0.68%) |
May 10, 2011 | 25.09 | 25.32 | 24.97 | 25.17 | 1,433,324 | +0.24(+0.94%) |
May 09, 2011 | 25.13 | 25.17 | 24.85 | 24.94 | 1,594,114 | -0.11(-0.46%) |
May 06, 2011 | 25.22 | 25.27 | 24.91 | 25.05 | 2,284,396 | +0.11(+0.43%) |
May 05, 2011 | 25.05 | 25.45 | 24.68 | 24.95 | 3,199,576 | -0.21(-0.82%) |
May 04, 2011 | 24.95 | 25.97 | 24.29 | 25.15 | 9,144,010 | +1.28(+5.35%) |
May 03, 2011 | 24.21 | 24.25 | 23.83 | 23.88 | 3,746,210 | -0.37(-1.53%) |