Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.54 | 22.80 | 22.39 | 22.57 | 8,094,192 | -0.19(-0.83%) |
Jul 28, 2011 | 22.86 | 23.16 | 22.71 | 22.76 | 9,369,249 | -0.13(-0.55%) |
Jul 27, 2011 | 23.02 | 23.24 | 22.85 | 22.89 | 10,713,737 | -0.29(-1.26%) |
Jul 26, 2011 | 22.73 | 23.26 | 22.68 | 23.18 | 7,633,568 | +0.41(+1.80%) |
Jul 25, 2011 | 22.78 | 22.87 | 22.65 | 22.77 | 4,845,977 | -0.11(-0.48%) |
Jul 22, 2011 | 22.83 | 22.89 | 22.76 | 22.88 | 5,860,416 | +0.11(+0.48%) |
Jul 21, 2011 | 22.34 | 23.02 | 22.26 | 22.77 | 12,387,160 | +0.50(+2.26%) |
Jul 20, 2011 | 22.01 | 22.29 | 21.82 | 22.27 | 7,910,686 | +0.35(+1.58%) |
Jul 19, 2011 | 21.79 | 22.07 | 21.45 | 21.92 | 7,460,238 | +0.17(+0.80%) |
Jul 18, 2011 | 22.11 | 22.21 | 21.28 | 21.75 | 9,612,054 | -0.46(-2.05%) |
Jul 15, 2011 | 22.51 | 22.52 | 21.97 | 22.20 | 7,497,854 | -0.21(-0.95%) |
Jul 14, 2011 | 22.76 | 22.81 | 22.30 | 22.42 | 7,331,384 | -0.27(-1.18%) |
Jul 13, 2011 | 22.75 | 23.01 | 22.60 | 22.68 | 5,611,021 | +0.09(+0.42%) |
Jul 12, 2011 | 22.63 | 23.00 | 22.50 | 22.59 | 5,999,991 | -0.17(-0.73%) |
Jul 11, 2011 | 23.15 | 23.28 | 22.64 | 22.76 | 11,234,804 | -0.79(-3.37%) |
Jul 08, 2011 | 23.46 | 23.61 | 23.12 | 23.55 | 7,014,667 | -0.21(-0.89%) |
Jul 07, 2011 | 23.35 | 23.86 | 23.13 | 23.76 | 11,099,470 | +0.65(+2.83%) |
Jul 06, 2011 | 23.24 | 23.35 | 22.83 | 23.11 | 7,194,703 | -0.24(-1.01%) |
Jul 05, 2011 | 23.75 | 23.85 | 23.27 | 23.35 | 8,471,090 | -0.24(-1.00%) |
Jul 01, 2011 | 23.01 | 23.60 | 22.91 | 23.58 | 10,174,145 | +0.52(+2.25%) |
Jun 30, 2011 | 23.00 | 23.13 | 22.81 | 23.06 | 7,867,010 | +0.14(+0.62%) |
Jun 29, 2011 | 22.85 | 23.19 | 22.72 | 22.92 | 14,598,447 | +0.28(+1.25%) |
Jun 28, 2011 | 22.72 | 22.81 | 22.45 | 22.64 | 6,613,131 | -0.02(-0.10%) |
Jun 27, 2011 | 22.34 | 22.77 | 22.24 | 22.66 | 8,900,141 | +0.28(+1.27%) |
Jun 24, 2011 | 22.53 | 22.71 | 22.20 | 22.38 | 27,046,862 | -0.17(-0.77%) |
Jun 23, 2011 | 22.36 | 22.72 | 22.11 | 22.55 | 10,706,948 | -0.10(-0.45%) |
Jun 22, 2011 | 22.57 | 23.16 | 22.46 | 22.65 | 15,624,373 | +0.02(+0.07%) |
Jun 21, 2011 | 22.14 | 22.69 | 22.09 | 22.64 | 12,387,755 | +0.60(+2.71%) |
Jun 20, 2011 | 21.85 | 22.07 | 21.83 | 22.04 | 10,700,515 | +0.03(+0.14%) |
Jun 17, 2011 | 22.26 | 22.30 | 21.81 | 22.01 | 13,069,323 | -0.05(-0.21%) |
Jun 16, 2011 | 21.99 | 22.29 | 21.89 | 22.06 | 11,238,978 | +0.12(+0.54%) |
Jun 15, 2011 | 22.16 | 22.50 | 21.77 | 21.94 | 12,158,555 | -0.49(-2.17%) |
Jun 14, 2011 | 22.90 | 22.93 | 22.25 | 22.43 | 12,990,787 | -0.37(-1.62%) |
Jun 13, 2011 | 22.66 | 22.96 | 22.38 | 22.79 | 19,773,064 | +0.02(+0.07%) |
Jun 10, 2011 | 22.11 | 22.79 | 21.80 | 22.78 | 39,266,556 | +0.68(+3.06%) |
Jun 09, 2011 | 21.78 | 22.36 | 21.65 | 22.10 | 15,868,548 | +0.61(+2.85%) |
Jun 08, 2011 | 21.44 | 21.83 | 21.32 | 21.49 | 59,888,736 | -0.08(-0.36%) |
Jun 07, 2011 | 21.52 | 21.66 | 21.46 | 21.57 | 12,368,747 | +0.15(+0.70%) |
Jun 06, 2011 | 21.71 | 21.77 | 21.32 | 21.42 | 22,464,556 | -0.33(-1.52%) |
Jun 03, 2011 | 21.87 | 21.95 | 21.69 | 21.75 | 17,376,884 | -1.42(-6.14%) |
May 24, 2011 | 23.54 | 23.56 | 23.17 | 23.17 | 10,762,038 | -0.41(-1.73%) |
May 23, 2011 | 23.96 | 24.05 | 23.28 | 23.58 | 8,868,710 | -0.65(-2.66%) |
May 20, 2011 | 24.35 | 24.57 | 24.01 | 24.23 | 6,157,623 | -0.03(-0.13%) |
May 19, 2011 | 24.38 | 24.39 | 23.99 | 24.26 | 3,510,423 | +0.01(+0.03%) |
May 18, 2011 | 24.32 | 24.39 | 23.79 | 24.25 | 4,889,317 | +0.02(+0.10%) |
May 17, 2011 | 24.34 | 24.70 | 24.03 | 24.23 | 5,036,852 | -0.16(-0.65%) |
May 16, 2011 | 24.04 | 24.58 | 23.93 | 24.38 | 5,139,883 | +0.46(+1.91%) |
May 13, 2011 | 24.70 | 24.78 | 23.91 | 23.93 | 6,829,454 | -0.59(-2.41%) |
May 12, 2011 | 24.66 | 24.70 | 23.89 | 24.52 | 8,043,141 | +0.41(+1.70%) |
May 11, 2011 | 23.29 | 25.01 | 23.29 | 24.11 | 16,102,054 | +0.81(+3.48%) |
May 10, 2011 | 23.27 | 23.58 | 22.93 | 23.30 | 8,103,863 | -0.06(-0.27%) |
May 09, 2011 | 24.29 | 24.29 | 23.16 | 23.36 | 8,066,895 | -0.79(-3.26%) |
May 06, 2011 | 24.22 | 24.68 | 23.95 | 24.15 | 8,340,372 | -0.07(-0.29%) |
May 05, 2011 | 24.69 | 24.97 | 24.05 | 24.22 | 8,521,242 | -0.67(-2.69%) |
May 04, 2011 | 24.63 | 25.01 | 24.27 | 24.89 | 6,146,580 | +0.40(+1.64%) |
May 03, 2011 | 24.46 | 24.78 | 24.27 | 24.49 | 5,180,867 | +0.22(+0.91%) |