Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.26 | 22.77 | 21.88 | 22.49 | 5,545,931 | +0.12(+0.52%) |
Jul 28, 2011 | 22.83 | 23.24 | 22.36 | 22.37 | 4,485,178 | -0.47(-2.04%) |
Jul 27, 2011 | 23.76 | 23.84 | 22.82 | 22.84 | 6,761,495 | -1.17(-4.86%) |
Jul 26, 2011 | 24.11 | 24.13 | 23.74 | 24.01 | 3,762,293 | -0.09(-0.36%) |
Jul 25, 2011 | 24.10 | 24.34 | 23.72 | 24.10 | 4,736,969 | +0.02(+0.08%) |
Jul 22, 2011 | 24.28 | 24.31 | 24.05 | 24.08 | 3,455,839 | +0.08(+0.32%) |
Jul 21, 2011 | 23.78 | 24.47 | 23.52 | 24.00 | 6,034,343 | +0.24(+1.02%) |
Jul 20, 2011 | 22.63 | 24.01 | 21.73 | 23.76 | 12,973,443 | +2.25(+10.44%) |
Jul 19, 2011 | 20.95 | 21.73 | 20.91 | 21.51 | 4,579,124 | +0.66(+3.17%) |
Jul 18, 2011 | 21.07 | 21.24 | 20.67 | 20.85 | 3,009,124 | -0.36(-1.70%) |
Jul 15, 2011 | 21.39 | 21.49 | 20.99 | 21.21 | 3,294,532 | -0.10(-0.46%) |
Jul 14, 2011 | 21.58 | 21.82 | 21.11 | 21.30 | 4,921,533 | -0.26(-1.22%) |
Jul 13, 2011 | 21.59 | 21.93 | 21.48 | 21.57 | 3,141,861 | +0.11(+0.50%) |
Jul 12, 2011 | 21.45 | 21.62 | 21.39 | 21.46 | 3,382,856 | -0.13(-0.59%) |
Jul 11, 2011 | 22.23 | 22.24 | 21.45 | 21.59 | 4,395,872 | -1.07(-4.72%) |
Jul 08, 2011 | 22.44 | 22.70 | 22.12 | 22.66 | 4,806,911 | -0.16(-0.68%) |
Jul 07, 2011 | 22.31 | 22.96 | 22.24 | 22.81 | 4,881,798 | +0.81(+3.67%) |
Jul 06, 2011 | 22.11 | 22.31 | 21.88 | 22.00 | 3,838,078 | -0.10(-0.44%) |
Jul 05, 2011 | 23.21 | 23.21 | 21.97 | 22.10 | 8,517,985 | -1.18(-5.05%) |
Jul 01, 2011 | 23.05 | 23.48 | 22.91 | 23.28 | 4,222,488 | +0.32(+1.40%) |
Jun 30, 2011 | 22.64 | 23.10 | 22.59 | 22.96 | 6,896,229 | +0.39(+1.72%) |
Jun 29, 2011 | 22.23 | 22.63 | 22.05 | 22.57 | 3,569,681 | +0.51(+2.29%) |
Jun 28, 2011 | 21.92 | 22.20 | 21.84 | 22.06 | 4,109,392 | +0.24(+1.11%) |
Jun 27, 2011 | 21.74 | 21.92 | 21.44 | 21.82 | 2,020,409 | +0.08(+0.36%) |
Jun 24, 2011 | 22.27 | 22.33 | 21.65 | 21.74 | 5,519,211 | -0.52(-2.32%) |
Jun 23, 2011 | 21.69 | 22.33 | 21.39 | 22.26 | 7,115,896 | +0.20(+0.93%) |
Jun 22, 2011 | 22.08 | 22.35 | 22.00 | 22.05 | 4,498,924 | -0.19(-0.87%) |
Jun 21, 2011 | 21.81 | 22.34 | 21.67 | 22.25 | 4,555,983 | +0.69(+3.20%) |
Jun 20, 2011 | 21.42 | 21.60 | 21.40 | 21.56 | 4,081,527 | +0.42(+1.98%) |
Jun 17, 2011 | 21.18 | 21.37 | 21.00 | 21.14 | 4,434,662 | +0.17(+0.79%) |
Jun 16, 2011 | 20.76 | 21.32 | 20.70 | 20.97 | 4,163,776 | +0.18(+0.89%) |
Jun 15, 2011 | 20.84 | 21.12 | 20.67 | 20.79 | 3,303,007 | -0.25(-1.20%) |
Jun 14, 2011 | 20.90 | 21.30 | 20.81 | 21.04 | 5,654,146 | +0.43(+2.08%) |
Jun 13, 2011 | 20.48 | 20.76 | 20.39 | 20.61 | 3,831,694 | +0.18(+0.86%) |
Jun 10, 2011 | 20.72 | 20.76 | 20.28 | 20.44 | 5,770,386 | -0.39(-1.87%) |
Jun 09, 2011 | 20.68 | 20.93 | 20.49 | 20.83 | 4,757,758 | +0.20(+0.99%) |
Jun 08, 2011 | 20.89 | 21.07 | 20.62 | 20.62 | 4,499,119 | -0.32(-1.53%) |
Jun 07, 2011 | 21.34 | 21.41 | 20.90 | 20.95 | 4,684,274 | -0.31(-1.46%) |
Jun 06, 2011 | 21.17 | 21.45 | 21.10 | 21.26 | 3,370,132 | -0.04(-0.18%) |
Jun 03, 2011 | 21.80 | 21.75 | 21.25 | 21.29 | 3,087,859 | -0.45(-2.06%) |
May 24, 2011 | 21.55 | 21.80 | 21.39 | 21.74 | 8,208,320 | +0.28(+1.31%) |
May 23, 2011 | 22.04 | 22.14 | 21.46 | 21.46 | 8,140,234 | -0.86(-3.87%) |
May 20, 2011 | 22.67 | 22.75 | 22.26 | 22.32 | 5,574,272 | -0.43(-1.88%) |
May 19, 2011 | 23.05 | 23.24 | 22.60 | 22.75 | 4,887,239 | -0.19(-0.85%) |
May 18, 2011 | 22.72 | 23.46 | 22.69 | 22.95 | 7,035,429 | +0.17(+0.72%) |
May 17, 2011 | 23.44 | 23.47 | 22.56 | 22.78 | 6,437,374 | -0.83(-3.50%) |
May 16, 2011 | 23.73 | 23.91 | 23.55 | 23.61 | 2,977,100 | -0.30(-1.26%) |
May 13, 2011 | 24.17 | 24.21 | 23.72 | 23.91 | 3,849,909 | -0.19(-0.81%) |
May 12, 2011 | 24.00 | 24.16 | 23.67 | 24.10 | 3,466,753 | -0.03(-0.12%) |
May 11, 2011 | 24.32 | 24.35 | 23.80 | 24.13 | 3,324,085 | -0.13(-0.52%) |
May 10, 2011 | 24.34 | 24.53 | 24.13 | 24.26 | 3,192,034 | -0.01(-0.04%) |
May 09, 2011 | 24.29 | 24.49 | 24.19 | 24.27 | 2,299,495 | -0.01(-0.04%) |
May 06, 2011 | 24.41 | 24.60 | 24.17 | 24.28 | 4,318,538 | +0.27(+1.13%) |
May 05, 2011 | 24.02 | 24.55 | 23.87 | 24.01 | 3,051,681 | -0.22(-0.92%) |
May 04, 2011 | 24.69 | 24.70 | 23.88 | 24.23 | 4,964,406 | -0.45(-1.81%) |
May 03, 2011 | 24.68 | 24.97 | 24.35 | 24.68 | 4,917,690 | -0.50(-1.97%) |