Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.79 | 23.00 | 22.37 | 22.87 | 3,828,347 | -0.19(-0.81%) |
Jul 28, 2011 | 22.93 | 23.57 | 22.93 | 23.06 | 2,847,734 | +0.05(+0.24%) |
Jul 27, 2011 | 23.33 | 23.46 | 22.96 | 23.00 | 3,283,543 | -0.34(-1.47%) |
Jul 26, 2011 | 24.22 | 24.24 | 23.22 | 23.34 | 5,371,205 | -0.97(-4.00%) |
Jul 25, 2011 | 24.04 | 24.44 | 23.88 | 24.32 | 1,682,107 | +0.18(+0.73%) |
Jul 22, 2011 | 24.26 | 24.29 | 24.07 | 24.14 | 2,222,228 | -0.14(-0.57%) |
Jul 21, 2011 | 23.89 | 24.40 | 23.89 | 24.28 | 2,195,472 | +0.55(+2.33%) |
Jul 20, 2011 | 24.05 | 24.06 | 23.67 | 23.72 | 2,414,642 | -0.18(-0.77%) |
Jul 19, 2011 | 23.66 | 23.92 | 23.61 | 23.91 | 1,973,141 | +0.46(+1.94%) |
Jul 18, 2011 | 23.57 | 23.61 | 23.26 | 23.45 | 2,795,679 | -0.35(-1.48%) |
Jul 15, 2011 | 23.73 | 23.82 | 23.42 | 23.80 | 2,579,335 | +0.22(+0.95%) |
Jul 14, 2011 | 23.88 | 23.95 | 23.48 | 23.58 | 2,225,262 | -0.26(-1.09%) |
Jul 13, 2011 | 23.78 | 24.16 | 23.69 | 23.84 | 2,532,986 | +0.13(+0.53%) |
Jul 12, 2011 | 23.66 | 23.95 | 23.65 | 23.71 | 2,409,768 | -0.07(-0.28%) |
Jul 11, 2011 | 23.98 | 23.98 | 23.68 | 23.78 | 2,710,065 | -0.41(-1.71%) |
Jul 08, 2011 | 24.12 | 24.25 | 24.05 | 24.19 | 2,414,530 | -0.16(-0.65%) |
Jul 07, 2011 | 24.61 | 24.65 | 24.35 | 24.35 | 2,715,537 | -0.03(-0.13%) |
Jul 06, 2011 | 24.40 | 24.54 | 24.31 | 24.38 | 3,523,297 | -0.05(-0.21%) |
Jul 05, 2011 | 24.75 | 24.81 | 24.35 | 24.43 | 2,210,104 | -0.33(-1.32%) |
Jul 01, 2011 | 24.36 | 24.83 | 24.32 | 24.76 | 1,245,572 | +0.35(+1.44%) |
Jun 30, 2011 | 24.19 | 24.58 | 24.14 | 24.41 | 3,499,151 | +0.37(+1.55%) |
Jun 29, 2011 | 23.87 | 24.19 | 23.72 | 24.04 | 2,375,919 | +0.42(+1.76%) |
Jun 28, 2011 | 23.15 | 23.65 | 23.12 | 23.62 | 1,864,626 | +0.50(+2.14%) |
Jun 27, 2011 | 22.94 | 23.17 | 22.89 | 23.13 | 2,332,739 | +0.13(+0.54%) |
Jun 24, 2011 | 23.27 | 23.37 | 22.93 | 23.00 | 2,153,722 | -0.26(-1.13%) |
Jun 23, 2011 | 23.21 | 23.35 | 23.07 | 23.26 | 3,409,968 | -0.23(-0.98%) |
Jun 22, 2011 | 23.47 | 23.77 | 23.36 | 23.49 | 2,474,159 | -0.06(-0.27%) |
Jun 21, 2011 | 23.27 | 23.70 | 23.27 | 23.56 | 1,661,312 | +0.44(+1.92%) |
Jun 20, 2011 | 23.17 | 23.20 | 23.09 | 23.11 | 1,793,348 | +0.07(+0.29%) |
Jun 17, 2011 | 23.01 | 23.30 | 22.95 | 23.05 | 2,493,739 | +0.31(+1.34%) |
Jun 16, 2011 | 22.78 | 22.91 | 22.63 | 22.74 | 2,614,794 | -0.18(-0.77%) |
Jun 15, 2011 | 23.11 | 23.28 | 22.89 | 22.92 | 2,877,036 | -0.41(-1.75%) |
Jun 14, 2011 | 23.10 | 23.40 | 23.03 | 23.33 | 3,024,289 | +0.46(+2.02%) |
Jun 13, 2011 | 22.94 | 23.18 | 22.78 | 22.87 | 2,159,653 | -0.09(-0.37%) |
Jun 10, 2011 | 23.31 | 23.41 | 22.91 | 22.95 | 2,936,190 | -0.37(-1.59%) |
Jun 09, 2011 | 23.16 | 23.52 | 23.07 | 23.32 | 2,782,495 | +0.24(+1.02%) |
Jun 08, 2011 | 23.22 | 23.32 | 23.01 | 23.09 | 3,172,144 | -0.26(-1.10%) |
Jun 07, 2011 | 23.07 | 23.45 | 23.04 | 23.34 | 3,674,773 | +0.43(+1.89%) |
Jun 06, 2011 | 23.12 | 23.34 | 22.85 | 22.91 | 2,331,790 | -0.22(-0.94%) |
Jun 03, 2011 | 22.69 | 23.18 | 22.58 | 23.13 | 3,151,513 | +0.43(+1.89%) |
May 24, 2011 | 23.10 | 23.11 | 22.65 | 22.70 | 3,099,818 | -0.38(-1.63%) |
May 23, 2011 | 22.99 | 23.16 | 22.87 | 23.07 | 1,569,633 | -0.25(-1.08%) |
May 20, 2011 | 23.20 | 23.44 | 23.17 | 23.33 | 3,407,877 | -0.07(-0.28%) |
May 19, 2011 | 23.07 | 23.44 | 23.02 | 23.39 | 2,233,754 | +0.41(+1.81%) |
May 18, 2011 | 22.71 | 23.04 | 22.57 | 22.98 | 2,859,656 | +0.27(+1.19%) |
May 17, 2011 | 22.87 | 22.91 | 22.60 | 22.71 | 2,882,188 | -0.20(-0.87%) |
May 16, 2011 | 22.77 | 23.10 | 22.71 | 22.91 | 2,717,292 | +0.00(+0.00%) |
May 13, 2011 | 23.17 | 23.23 | 22.79 | 22.91 | 3,599,915 | -0.28(-1.20%) |
May 12, 2011 | 23.13 | 23.23 | 22.83 | 23.19 | 2,428,958 | +0.02(+0.07%) |
May 11, 2011 | 23.41 | 23.50 | 23.14 | 23.17 | 3,021,207 | -0.25(-1.05%) |
May 10, 2011 | 23.45 | 23.56 | 23.37 | 23.42 | 2,913,797 | +0.08(+0.32%) |
May 09, 2011 | 23.24 | 23.37 | 23.08 | 23.34 | 2,218,552 | +0.12(+0.51%) |
May 06, 2011 | 23.23 | 23.36 | 23.06 | 23.22 | 3,486,076 | +0.20(+0.86%) |
May 05, 2011 | 22.89 | 23.20 | 22.71 | 23.03 | 2,839,158 | +0.02(+0.08%) |
May 04, 2011 | 23.35 | 23.53 | 22.82 | 23.01 | 2,848,201 | -0.38(-1.61%) |
May 03, 2011 | 23.61 | 23.64 | 23.21 | 23.38 | 3,315,827 | -0.25(-1.08%) |