Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.00 | 21.31 | 20.92 | 21.20 | 1,150,604 | +0.01(+0.03%) |
Jul 28, 2011 | 21.13 | 21.39 | 21.13 | 21.19 | 877,908 | -0.01(-0.03%) |
Jul 27, 2011 | 21.68 | 21.79 | 21.15 | 21.20 | 1,348,171 | -0.62(-2.84%) |
Jul 26, 2011 | 22.29 | 22.32 | 21.76 | 21.82 | 753,882 | -0.52(-2.34%) |
Jul 25, 2011 | 22.29 | 22.45 | 22.23 | 22.34 | 535,096 | -0.17(-0.76%) |
Jul 22, 2011 | 22.46 | 22.55 | 22.36 | 22.51 | 528,936 | -0.01(-0.03%) |
Jul 21, 2011 | 22.37 | 22.60 | 22.20 | 22.52 | 598,536 | +0.32(+1.42%) |
Jul 20, 2011 | 22.39 | 22.39 | 21.96 | 22.20 | 1,129,679 | -0.01(-0.03%) |
Jul 19, 2011 | 22.20 | 22.25 | 22.00 | 22.21 | 1,072,762 | +0.08(+0.37%) |
Jul 18, 2011 | 22.42 | 22.52 | 22.05 | 22.13 | 528,918 | -0.43(-1.89%) |
Jul 15, 2011 | 22.67 | 22.67 | 22.34 | 22.56 | 729,527 | -0.01(-0.03%) |
Jul 14, 2011 | 22.91 | 23.00 | 22.53 | 22.56 | 550,796 | -0.32(-1.38%) |
Jul 13, 2011 | 22.80 | 23.12 | 22.75 | 22.88 | 592,726 | +0.16(+0.73%) |
Jul 12, 2011 | 22.53 | 22.91 | 22.50 | 22.71 | 858,855 | +0.13(+0.58%) |
Jul 11, 2011 | 22.78 | 22.86 | 22.53 | 22.58 | 545,050 | -0.48(-2.09%) |
Jul 08, 2011 | 23.13 | 23.31 | 22.94 | 23.06 | 817,212 | -0.34(-1.44%) |
Jul 07, 2011 | 23.37 | 23.43 | 23.19 | 23.40 | 665,619 | +0.23(+0.98%) |
Jul 06, 2011 | 23.10 | 23.34 | 23.02 | 23.17 | 1,192,054 | +0.09(+0.39%) |
Jul 05, 2011 | 23.09 | 23.14 | 22.97 | 23.09 | 1,135,027 | -0.05(-0.21%) |
Jul 01, 2011 | 22.49 | 23.16 | 22.43 | 23.13 | 1,319,332 | +0.60(+2.68%) |
Jun 30, 2011 | 22.40 | 22.58 | 22.37 | 22.53 | 730,743 | +0.23(+1.01%) |
Jun 29, 2011 | 22.30 | 22.41 | 22.19 | 22.30 | 1,009,704 | +0.03(+0.12%) |
Jun 28, 2011 | 21.95 | 22.32 | 21.95 | 22.28 | 811,619 | +0.31(+1.40%) |
Jun 27, 2011 | 21.76 | 22.02 | 21.63 | 21.97 | 1,273,950 | +0.29(+1.36%) |
Jun 24, 2011 | 21.97 | 22.04 | 21.62 | 21.67 | 2,778,493 | -0.36(-1.65%) |
Jun 23, 2011 | 21.83 | 22.06 | 21.60 | 22.04 | 1,354,242 | -0.08(-0.37%) |
Jun 22, 2011 | 22.37 | 22.42 | 22.09 | 22.12 | 1,157,680 | -0.36(-1.58%) |
Jun 21, 2011 | 22.11 | 22.48 | 22.03 | 22.48 | 1,640,183 | +0.45(+2.05%) |
Jun 20, 2011 | 21.99 | 22.04 | 21.79 | 22.02 | 764,267 | +0.14(+0.63%) |
Jun 17, 2011 | 22.13 | 22.13 | 21.85 | 21.89 | 824,111 | -0.06(-0.28%) |
Jun 16, 2011 | 21.80 | 22.00 | 21.77 | 21.95 | 1,191,641 | +0.19(+0.88%) |
Jun 15, 2011 | 22.04 | 22.35 | 21.75 | 21.76 | 1,788,400 | -0.49(-2.19%) |
Jun 14, 2011 | 22.08 | 22.45 | 21.97 | 22.24 | 1,264,547 | +0.25(+1.15%) |
Jun 13, 2011 | 22.02 | 22.16 | 21.82 | 21.99 | 1,160,231 | +0.01(+0.03%) |
Jun 10, 2011 | 22.13 | 22.35 | 21.92 | 21.98 | 1,626,662 | -0.30(-1.35%) |
Jun 09, 2011 | 21.85 | 22.38 | 21.76 | 22.28 | 1,642,185 | +0.55(+2.55%) |
Jun 08, 2011 | 22.00 | 22.00 | 21.71 | 21.73 | 1,920,329 | -0.31(-1.40%) |
Jun 07, 2011 | 22.24 | 22.26 | 22.02 | 22.04 | 1,185,941 | -0.10(-0.43%) |
Jun 06, 2011 | 22.43 | 22.44 | 22.08 | 22.13 | 1,067,356 | -0.32(-1.40%) |
Jun 03, 2011 | 22.71 | 22.72 | 22.41 | 22.45 | 1,306,702 | -1.69(-6.98%) |
May 24, 2011 | 24.27 | 24.31 | 24.09 | 24.13 | 893,249 | -0.16(-0.68%) |
May 23, 2011 | 24.28 | 24.30 | 23.92 | 24.30 | 1,212,201 | -0.22(-0.89%) |
May 20, 2011 | 24.86 | 24.86 | 24.44 | 24.52 | 1,320,634 | -0.69(-2.74%) |
May 19, 2011 | 25.26 | 25.30 | 24.97 | 25.21 | 933,077 | +0.05(+0.22%) |
May 18, 2011 | 24.85 | 25.17 | 24.74 | 25.15 | 687,506 | +0.36(+1.44%) |
May 17, 2011 | 24.54 | 24.96 | 24.52 | 24.80 | 2,143,554 | +0.21(+0.86%) |
May 16, 2011 | 24.33 | 24.71 | 24.31 | 24.59 | 1,062,752 | +0.17(+0.70%) |
May 13, 2011 | 24.63 | 24.65 | 24.32 | 24.41 | 851,921 | -0.17(-0.70%) |
May 12, 2011 | 24.28 | 24.65 | 24.22 | 24.59 | 618,204 | +0.25(+1.04%) |
May 11, 2011 | 24.42 | 24.60 | 24.20 | 24.33 | 512,951 | -0.12(-0.50%) |
May 10, 2011 | 24.43 | 24.65 | 24.28 | 24.46 | 758,832 | +0.11(+0.45%) |
May 09, 2011 | 24.01 | 24.36 | 23.98 | 24.35 | 478,000 | +0.34(+1.40%) |
May 06, 2011 | 24.06 | 24.15 | 23.78 | 24.01 | 845,234 | +0.21(+0.86%) |
May 05, 2011 | 23.89 | 24.05 | 23.71 | 23.80 | 677,457 | -0.20(-0.83%) |
May 04, 2011 | 24.17 | 24.17 | 23.93 | 24.00 | 900,444 | -0.12(-0.48%) |
May 03, 2011 | 24.18 | 24.27 | 23.92 | 24.12 | 836,699 | -0.14(-0.56%) |