Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.44 | 21.65 | 21.37 | 21.37 | 5,006,682 | -0.20(-0.91%) |
Jul 28, 2011 | 21.58 | 21.79 | 21.55 | 21.57 | 3,147,130 | +0.04(+0.19%) |
Jul 27, 2011 | 21.76 | 21.79 | 21.42 | 21.53 | 3,919,743 | -0.29(-1.31%) |
Jul 26, 2011 | 21.67 | 21.96 | 21.65 | 21.81 | 3,066,780 | +0.13(+0.61%) |
Jul 25, 2011 | 21.71 | 21.80 | 21.62 | 21.68 | 3,461,957 | -0.21(-0.96%) |
Jul 22, 2011 | 22.02 | 22.04 | 21.87 | 21.89 | 2,772,533 | -0.09(-0.41%) |
Jul 21, 2011 | 21.95 | 22.06 | 21.83 | 21.98 | 3,400,062 | +0.15(+0.67%) |
Jul 20, 2011 | 21.83 | 21.89 | 21.71 | 21.83 | 2,362,626 | +0.05(+0.22%) |
Jul 19, 2011 | 21.50 | 21.81 | 21.46 | 21.79 | 3,434,380 | +0.38(+1.76%) |
Jul 18, 2011 | 21.51 | 21.51 | 21.21 | 21.41 | 3,333,974 | -0.19(-0.87%) |
Jul 15, 2011 | 21.71 | 21.71 | 21.49 | 21.60 | 3,698,736 | -0.08(-0.39%) |
Jul 14, 2011 | 21.84 | 21.86 | 21.62 | 21.68 | 3,729,450 | -0.18(-0.83%) |
Jul 13, 2011 | 21.94 | 22.04 | 21.81 | 21.86 | 2,795,747 | +0.08(+0.39%) |
Jul 12, 2011 | 21.60 | 21.99 | 21.60 | 21.78 | 3,591,834 | +0.19(+0.87%) |
Jul 11, 2011 | 21.67 | 21.93 | 21.51 | 21.59 | 4,348,503 | -0.28(-1.28%) |
Jul 08, 2011 | 21.95 | 21.96 | 21.66 | 21.87 | 3,102,818 | -0.17(-0.79%) |
Jul 07, 2011 | 22.00 | 22.17 | 21.97 | 22.04 | 3,749,751 | +0.15(+0.67%) |
Jul 06, 2011 | 21.81 | 21.93 | 21.75 | 21.90 | 3,812,008 | +0.04(+0.19%) |
Jul 05, 2011 | 22.01 | 22.01 | 21.71 | 21.86 | 2,835,035 | -0.08(-0.35%) |
Jul 01, 2011 | 21.69 | 21.95 | 21.60 | 21.93 | 2,908,764 | +0.15(+0.67%) |
Jun 30, 2011 | 21.77 | 21.88 | 21.66 | 21.79 | 3,148,447 | +0.15(+0.68%) |
Jun 29, 2011 | 21.57 | 21.77 | 21.51 | 21.64 | 3,208,826 | +0.18(+0.85%) |
Jun 28, 2011 | 21.40 | 21.48 | 21.33 | 21.46 | 3,692,879 | +0.10(+0.45%) |
Jun 27, 2011 | 21.36 | 21.42 | 21.24 | 21.36 | 3,450,833 | +0.05(+0.23%) |
Jun 24, 2011 | 21.51 | 21.57 | 21.28 | 21.31 | 3,417,745 | -0.22(-1.03%) |
Jun 23, 2011 | 21.48 | 21.55 | 21.19 | 21.53 | 4,101,484 | -0.12(-0.54%) |
Jun 22, 2011 | 21.69 | 21.73 | 21.61 | 21.65 | 3,102,524 | -0.03(-0.13%) |
Jun 21, 2011 | 21.59 | 21.73 | 21.55 | 21.68 | 2,278,557 | +0.12(+0.55%) |
Jun 20, 2011 | 21.67 | 21.69 | 21.53 | 21.56 | 3,637,706 | +0.15(+0.71%) |
Jun 17, 2011 | 21.41 | 21.49 | 21.36 | 21.41 | 4,318,417 | +0.06(+0.29%) |
Jun 16, 2011 | 21.14 | 21.38 | 21.12 | 21.35 | 3,770,248 | +0.25(+1.18%) |
Jun 15, 2011 | 21.19 | 21.30 | 21.03 | 21.10 | 3,928,912 | -0.27(-1.26%) |
Jun 14, 2011 | 21.30 | 21.42 | 21.23 | 21.37 | 4,105,649 | +0.23(+1.08%) |
Jun 13, 2011 | 21.17 | 21.26 | 21.08 | 21.14 | 3,812,502 | +0.08(+0.36%) |
Jun 10, 2011 | 21.28 | 21.30 | 21.06 | 21.06 | 3,813,706 | -0.34(-1.59%) |
Jun 09, 2011 | 21.23 | 21.48 | 21.21 | 21.40 | 3,513,158 | +0.24(+1.11%) |
Jun 08, 2011 | 21.25 | 21.28 | 21.02 | 21.17 | 6,164,900 | -0.15(-0.72%) |
Jun 07, 2011 | 21.39 | 21.56 | 21.32 | 21.32 | 4,045,261 | -0.07(-0.32%) |
Jun 06, 2011 | 21.50 | 21.57 | 21.37 | 21.39 | 4,161,336 | -0.18(-0.84%) |
Jun 03, 2011 | 21.64 | 21.64 | 21.44 | 21.57 | 5,275,405 | -0.51(-2.32%) |
May 24, 2011 | 22.45 | 22.45 | 22.08 | 22.08 | 8,566,330 | -0.31(-1.39%) |
May 23, 2011 | 22.34 | 22.52 | 22.33 | 22.39 | 4,063,836 | -0.07(-0.31%) |
May 20, 2011 | 22.46 | 22.54 | 22.37 | 22.46 | 4,845,801 | -0.01(-0.06%) |
May 19, 2011 | 22.62 | 22.67 | 22.36 | 22.48 | 4,737,998 | -0.15(-0.64%) |
May 18, 2011 | 22.35 | 22.67 | 22.26 | 22.62 | 6,990,564 | +0.19(+0.87%) |
May 17, 2011 | 22.14 | 22.50 | 22.14 | 22.43 | 8,803,708 | +0.17(+0.75%) |
May 16, 2011 | 22.00 | 22.28 | 21.92 | 22.26 | 6,988,458 | +0.24(+1.10%) |
May 13, 2011 | 22.12 | 22.16 | 21.91 | 22.02 | 5,122,086 | -0.21(-0.97%) |
May 12, 2011 | 21.63 | 22.37 | 21.51 | 22.23 | 12,263,607 | +0.65(+3.02%) |
May 11, 2011 | 21.37 | 21.90 | 21.37 | 21.58 | 8,769,564 | -0.03(-0.13%) |
May 10, 2011 | 21.62 | 21.99 | 21.46 | 21.61 | 14,154,614 | -0.26(-1.20%) |
May 09, 2011 | 21.01 | 22.70 | 20.82 | 21.87 | 49,176,056 | +2.12(+10.73%) |
May 06, 2011 | 20.00 | 20.02 | 19.67 | 19.75 | 15,433,380 | -0.10(-0.49%) |
May 05, 2011 | 20.09 | 20.11 | 19.82 | 19.85 | 7,434,936 | -0.31(-1.55%) |
May 04, 2011 | 20.22 | 20.35 | 20.14 | 20.16 | 3,986,435 | -0.03(-0.17%) |
May 03, 2011 | 20.21 | 20.29 | 20.11 | 20.20 | 4,354,409 | -0.08(-0.41%) |