Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.71 | 21.08 | 20.70 | 20.84 | 7,954,613 | +0.02(+0.11%) |
Jul 28, 2011 | 20.84 | 21.06 | 20.77 | 20.82 | 5,370,231 | +0.05(+0.22%) |
Jul 27, 2011 | 21.17 | 21.29 | 20.76 | 20.78 | 6,895,664 | -0.45(-2.13%) |
Jul 26, 2011 | 21.27 | 21.44 | 21.20 | 21.23 | 4,155,115 | -0.11(-0.53%) |
Jul 25, 2011 | 21.41 | 21.48 | 21.23 | 21.34 | 4,134,618 | -0.23(-1.08%) |
Jul 22, 2011 | 21.62 | 21.65 | 21.31 | 21.57 | 4,113,377 | -0.02(-0.10%) |
Jul 21, 2011 | 21.48 | 21.74 | 21.35 | 21.60 | 7,685,343 | +0.24(+1.13%) |
Jul 20, 2011 | 21.31 | 21.45 | 21.14 | 21.35 | 6,482,784 | +0.08(+0.35%) |
Jul 19, 2011 | 20.98 | 21.29 | 20.93 | 21.28 | 9,674,441 | +0.22(+1.04%) |
Jul 18, 2011 | 21.40 | 21.69 | 20.81 | 21.06 | 17,450,072 | -1.10(-4.95%) |
Jul 15, 2011 | 22.38 | 22.41 | 22.00 | 22.16 | 4,936,304 | -0.17(-0.77%) |
Jul 14, 2011 | 22.57 | 22.59 | 22.21 | 22.33 | 4,640,279 | -0.13(-0.57%) |
Jul 13, 2011 | 22.69 | 22.87 | 22.42 | 22.46 | 4,250,184 | -0.08(-0.37%) |
Jul 12, 2011 | 22.51 | 22.92 | 22.50 | 22.54 | 3,753,000 | -0.03(-0.13%) |
Jul 11, 2011 | 22.71 | 22.73 | 22.42 | 22.57 | 4,076,588 | -0.39(-1.70%) |
Jul 08, 2011 | 23.00 | 23.01 | 22.84 | 22.96 | 3,413,131 | -0.29(-1.23%) |
Jul 07, 2011 | 23.26 | 23.32 | 23.07 | 23.25 | 2,847,180 | +0.23(+0.98%) |
Jul 06, 2011 | 23.04 | 23.15 | 22.87 | 23.02 | 4,178,669 | -0.12(-0.52%) |
Jul 05, 2011 | 23.21 | 23.29 | 22.95 | 23.14 | 4,805,198 | -0.09(-0.39%) |
Jul 01, 2011 | 23.05 | 23.26 | 22.97 | 23.23 | 3,519,030 | +0.28(+1.21%) |
Jun 30, 2011 | 22.90 | 23.05 | 22.63 | 22.96 | 4,798,281 | +0.06(+0.26%) |
Jun 29, 2011 | 22.45 | 22.91 | 22.45 | 22.90 | 6,862,672 | +0.57(+2.56%) |
Jun 28, 2011 | 22.32 | 22.47 | 22.17 | 22.32 | 5,445,659 | +0.05(+0.24%) |
Jun 27, 2011 | 22.10 | 22.41 | 22.05 | 22.27 | 3,232,861 | +0.14(+0.65%) |
Jun 24, 2011 | 22.32 | 22.37 | 22.01 | 22.13 | 5,177,796 | -0.17(-0.78%) |
Jun 23, 2011 | 22.26 | 22.44 | 22.10 | 22.30 | 8,729,287 | -0.23(-1.00%) |
Jun 22, 2011 | 22.57 | 22.74 | 22.51 | 22.53 | 5,363,782 | -0.12(-0.53%) |
Jun 21, 2011 | 22.58 | 22.85 | 22.50 | 22.65 | 4,717,860 | +0.18(+0.80%) |
Jun 20, 2011 | 22.47 | 22.49 | 22.41 | 22.47 | 4,719,752 | +0.17(+0.78%) |
Jun 17, 2011 | 22.41 | 22.56 | 22.19 | 22.29 | 7,158,520 | +0.08(+0.34%) |
Jun 16, 2011 | 22.23 | 22.51 | 22.09 | 22.22 | 6,075,491 | +0.05(+0.24%) |
Jun 15, 2011 | 22.54 | 22.54 | 22.02 | 22.17 | 6,943,825 | -0.56(-2.45%) |
Jun 14, 2011 | 22.66 | 22.85 | 22.56 | 22.72 | 5,999,872 | +0.25(+1.10%) |
Jun 13, 2011 | 22.37 | 22.55 | 22.31 | 22.48 | 4,309,219 | +0.18(+0.81%) |
Jun 10, 2011 | 22.58 | 22.60 | 22.20 | 22.29 | 4,859,096 | -0.41(-1.82%) |
Jun 09, 2011 | 22.51 | 22.81 | 22.35 | 22.71 | 4,903,412 | +0.28(+1.24%) |
Jun 08, 2011 | 22.65 | 22.67 | 22.34 | 22.43 | 4,360,237 | -0.26(-1.13%) |
Jun 07, 2011 | 22.76 | 22.89 | 22.65 | 22.69 | 4,059,519 | +0.01(+0.03%) |
Jun 06, 2011 | 22.97 | 23.08 | 22.55 | 22.68 | 5,251,571 | -0.38(-1.66%) |
Jun 03, 2011 | 22.78 | 23.30 | 22.75 | 23.06 | 6,478,961 | -0.25(-1.06%) |
May 24, 2011 | 23.46 | 23.62 | 23.30 | 23.31 | 4,218,440 | -0.16(-0.67%) |
May 23, 2011 | 23.60 | 23.77 | 23.44 | 23.47 | 6,941,306 | -0.44(-1.84%) |
May 20, 2011 | 24.15 | 24.26 | 23.87 | 23.91 | 5,777,880 | -0.33(-1.36%) |
May 19, 2011 | 24.30 | 24.34 | 24.02 | 24.24 | 6,087,837 | +0.00(+0.00%) |
May 18, 2011 | 24.19 | 24.25 | 23.97 | 24.24 | 4,804,715 | +0.02(+0.09%) |
May 17, 2011 | 24.23 | 24.31 | 24.07 | 24.21 | 4,467,677 | -0.07(-0.31%) |
May 16, 2011 | 24.06 | 24.53 | 24.06 | 24.29 | 4,951,105 | +0.10(+0.43%) |
May 13, 2011 | 24.61 | 24.65 | 24.11 | 24.18 | 6,437,504 | -0.46(-1.88%) |
May 12, 2011 | 24.44 | 24.67 | 24.18 | 24.65 | 8,619,796 | -0.04(-0.15%) |
May 11, 2011 | 24.95 | 25.02 | 24.54 | 24.68 | 6,100,734 | -0.34(-1.34%) |
May 10, 2011 | 24.87 | 25.13 | 24.67 | 25.02 | 4,898,986 | +0.28(+1.12%) |
May 09, 2011 | 24.95 | 24.98 | 24.56 | 24.74 | 4,791,323 | -0.22(-0.90%) |
May 06, 2011 | 25.15 | 25.24 | 24.79 | 24.97 | 5,469,419 | +0.01(+0.03%) |
May 05, 2011 | 25.28 | 25.36 | 24.81 | 24.96 | 7,035,004 | -0.42(-1.65%) |
May 04, 2011 | 25.60 | 25.67 | 25.26 | 25.38 | 5,632,889 | -0.25(-0.96%) |
May 03, 2011 | 25.32 | 25.69 | 25.29 | 25.62 | 6,859,915 | +0.32(+1.27%) |