Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.54 | 22.81 | 22.39 | 22.58 | 8,092,148 | -0.19(-0.83%) |
Jul 28, 2011 | 22.86 | 23.17 | 22.71 | 22.77 | 9,366,884 | -0.13(-0.55%) |
Jul 27, 2011 | 23.03 | 23.25 | 22.86 | 22.89 | 10,711,032 | -0.29(-1.26%) |
Jul 26, 2011 | 22.74 | 23.26 | 22.69 | 23.19 | 7,631,641 | +0.41(+1.80%) |
Jul 25, 2011 | 22.78 | 22.87 | 22.65 | 22.78 | 4,844,753 | -0.11(-0.48%) |
Jul 22, 2011 | 22.83 | 22.89 | 22.76 | 22.89 | 5,858,937 | +0.11(+0.48%) |
Jul 21, 2011 | 22.34 | 23.03 | 22.27 | 22.78 | 12,384,033 | +0.50(+2.26%) |
Jul 20, 2011 | 22.01 | 22.30 | 21.82 | 22.27 | 7,908,689 | +0.35(+1.58%) |
Jul 19, 2011 | 21.79 | 22.08 | 21.46 | 21.93 | 7,458,355 | +0.17(+0.80%) |
Jul 18, 2011 | 22.12 | 22.22 | 21.28 | 21.75 | 9,609,627 | -0.46(-2.05%) |
Jul 15, 2011 | 22.52 | 22.53 | 21.98 | 22.21 | 7,495,962 | -0.21(-0.95%) |
Jul 14, 2011 | 22.76 | 22.82 | 22.30 | 22.42 | 7,329,533 | -0.27(-1.18%) |
Jul 13, 2011 | 22.75 | 23.01 | 22.60 | 22.69 | 5,609,605 | +0.09(+0.42%) |
Jul 12, 2011 | 22.64 | 23.01 | 22.50 | 22.60 | 5,998,476 | -0.17(-0.73%) |
Jul 11, 2011 | 23.15 | 23.29 | 22.64 | 22.76 | 11,231,968 | -0.79(-3.37%) |
Jul 08, 2011 | 23.46 | 23.61 | 23.12 | 23.56 | 7,012,896 | -0.21(-0.89%) |
Jul 07, 2011 | 23.36 | 23.87 | 23.13 | 23.77 | 11,096,668 | +0.65(+2.82%) |
Jul 06, 2011 | 23.25 | 23.36 | 22.84 | 23.12 | 7,192,887 | -0.24(-1.01%) |
Jul 05, 2011 | 23.76 | 23.85 | 23.28 | 23.35 | 8,468,952 | -0.24(-1.00%) |
Jul 01, 2011 | 23.01 | 23.60 | 22.92 | 23.59 | 10,171,577 | +0.52(+2.25%) |
Jun 30, 2011 | 23.01 | 23.13 | 22.82 | 23.07 | 7,865,024 | +0.14(+0.62%) |
Jun 29, 2011 | 22.86 | 23.19 | 22.72 | 22.93 | 14,594,762 | +0.28(+1.25%) |
Jun 28, 2011 | 22.72 | 22.82 | 22.45 | 22.64 | 6,611,462 | -0.02(-0.10%) |
Jun 27, 2011 | 22.34 | 22.78 | 22.25 | 22.67 | 8,897,895 | +0.28(+1.27%) |
Jun 24, 2011 | 22.53 | 22.71 | 22.21 | 22.38 | 27,040,036 | -0.17(-0.77%) |
Jun 23, 2011 | 22.37 | 22.72 | 22.12 | 22.56 | 10,704,245 | -0.10(-0.45%) |
Jun 22, 2011 | 22.58 | 23.17 | 22.47 | 22.66 | 15,620,429 | +0.02(+0.07%) |
Jun 21, 2011 | 22.15 | 22.70 | 22.10 | 22.64 | 12,384,628 | +0.60(+2.71%) |
Jun 20, 2011 | 21.86 | 22.08 | 21.83 | 22.05 | 10,697,814 | +0.03(+0.14%) |
Jun 17, 2011 | 22.27 | 22.30 | 21.81 | 22.01 | 13,066,024 | -0.05(-0.21%) |
Jun 16, 2011 | 22.00 | 22.30 | 21.90 | 22.06 | 11,236,141 | +0.12(+0.54%) |
Jun 15, 2011 | 22.16 | 22.51 | 21.78 | 21.94 | 12,155,486 | -0.49(-2.17%) |
Jun 14, 2011 | 22.90 | 22.93 | 22.26 | 22.43 | 12,987,508 | -0.37(-1.62%) |
Jun 13, 2011 | 22.67 | 22.97 | 22.38 | 22.80 | 19,768,072 | +0.02(+0.07%) |
Jun 10, 2011 | 22.12 | 22.80 | 21.80 | 22.78 | 39,256,644 | +0.68(+3.06%) |
Jun 09, 2011 | 21.79 | 22.37 | 21.66 | 22.11 | 15,864,543 | +0.61(+2.86%) |
Jun 08, 2011 | 21.45 | 21.83 | 21.32 | 21.49 | 59,873,620 | -0.08(-0.36%) |
Jun 07, 2011 | 21.53 | 21.67 | 21.46 | 21.57 | 12,365,625 | +0.15(+0.70%) |
Jun 06, 2011 | 21.71 | 21.78 | 21.33 | 21.42 | 22,458,886 | -0.33(-1.52%) |
Jun 03, 2011 | 21.87 | 21.95 | 21.70 | 21.75 | 17,372,498 | -1.42(-6.14%) |
May 24, 2011 | 23.55 | 23.56 | 23.18 | 23.18 | 10,759,321 | -0.41(-1.73%) |
May 23, 2011 | 23.96 | 24.06 | 23.29 | 23.59 | 8,866,471 | -0.65(-2.66%) |
May 20, 2011 | 24.36 | 24.58 | 24.01 | 24.23 | 6,156,069 | -0.03(-0.13%) |
May 19, 2011 | 24.39 | 24.40 | 24.00 | 24.26 | 3,509,536 | +0.01(+0.03%) |
May 18, 2011 | 24.33 | 24.40 | 23.80 | 24.26 | 4,888,083 | +0.02(+0.10%) |
May 17, 2011 | 24.35 | 24.70 | 24.04 | 24.23 | 5,035,581 | -0.16(-0.64%) |
May 16, 2011 | 24.04 | 24.59 | 23.93 | 24.39 | 5,138,586 | +0.46(+1.91%) |
May 13, 2011 | 24.70 | 24.78 | 23.92 | 23.93 | 6,827,730 | -0.59(-2.41%) |
May 12, 2011 | 24.67 | 24.70 | 23.89 | 24.52 | 8,041,110 | +0.41(+1.70%) |
May 11, 2011 | 23.30 | 25.01 | 23.30 | 24.11 | 16,097,990 | +0.81(+3.48%) |
May 10, 2011 | 23.28 | 23.59 | 22.93 | 23.30 | 8,101,817 | -0.06(-0.27%) |
May 09, 2011 | 24.30 | 24.30 | 23.17 | 23.37 | 8,064,858 | -0.79(-3.26%) |
May 06, 2011 | 24.22 | 24.69 | 23.96 | 24.15 | 8,338,266 | -0.07(-0.29%) |
May 05, 2011 | 24.70 | 24.98 | 24.05 | 24.22 | 8,519,091 | -0.67(-2.69%) |
May 04, 2011 | 24.63 | 25.02 | 24.28 | 24.89 | 6,145,029 | +0.40(+1.64%) |
May 03, 2011 | 24.47 | 24.78 | 24.27 | 24.49 | 5,179,560 | +0.22(+0.91%) |