Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.51 | 20.90 | 20.44 | 20.84 | 1,560,559 | +0.16(+0.75%) |
Jul 28, 2011 | 20.83 | 20.91 | 20.56 | 20.68 | 1,770,818 | -0.12(-0.56%) |
Jul 27, 2011 | 21.18 | 21.28 | 20.62 | 20.80 | 1,804,596 | -0.62(-2.91%) |
Jul 26, 2011 | 21.53 | 21.53 | 21.23 | 21.42 | 1,711,303 | -0.49(-2.22%) |
Jul 25, 2011 | 21.90 | 22.02 | 21.81 | 21.91 | 1,264,162 | +0.20(+0.94%) |
Jul 22, 2011 | 21.82 | 21.86 | 21.67 | 21.70 | 1,525,860 | +0.26(+1.22%) |
Jul 21, 2011 | 21.40 | 21.55 | 21.25 | 21.44 | 2,408,217 | +0.17(+0.78%) |
Jul 20, 2011 | 21.45 | 21.47 | 21.18 | 21.27 | 2,457,621 | -0.35(-1.62%) |
Jul 19, 2011 | 21.61 | 21.92 | 21.51 | 21.62 | 1,796,111 | +0.01(+0.04%) |
Jul 18, 2011 | 21.88 | 21.91 | 21.48 | 21.62 | 1,448,949 | -0.43(-1.94%) |
Jul 15, 2011 | 22.38 | 22.45 | 21.89 | 22.04 | 1,679,769 | -0.33(-1.49%) |
Jul 14, 2011 | 22.67 | 22.82 | 22.25 | 22.38 | 2,079,473 | +0.04(+0.17%) |
Jul 13, 2011 | 22.25 | 22.57 | 22.05 | 22.34 | 1,988,954 | +0.54(+2.50%) |
Jul 12, 2011 | 21.95 | 22.04 | 21.79 | 21.79 | 1,864,568 | -0.50(-2.23%) |
Jul 11, 2011 | 22.47 | 22.57 | 22.20 | 22.29 | 2,079,938 | -0.33(-1.48%) |
Jul 08, 2011 | 22.66 | 22.69 | 22.28 | 22.62 | 1,996,190 | -0.33(-1.46%) |
Jul 07, 2011 | 22.65 | 23.19 | 22.65 | 22.96 | 3,813,464 | +0.66(+2.95%) |
Jul 06, 2011 | 22.29 | 22.58 | 22.14 | 22.30 | 2,152,777 | +0.11(+0.47%) |
Jul 05, 2011 | 22.04 | 22.35 | 22.04 | 22.19 | 2,802,702 | +0.35(+1.62%) |
Jul 01, 2011 | 21.38 | 21.87 | 21.38 | 21.84 | 2,479,484 | +0.35(+1.64%) |
Jun 30, 2011 | 21.25 | 21.68 | 21.14 | 21.49 | 2,801,050 | +0.21(+0.99%) |
Jun 29, 2011 | 21.15 | 21.40 | 21.07 | 21.28 | 2,183,218 | +0.30(+1.41%) |
Jun 28, 2011 | 20.70 | 20.98 | 20.70 | 20.98 | 1,941,254 | +0.35(+1.71%) |
Jun 27, 2011 | 20.44 | 20.70 | 20.38 | 20.63 | 2,200,427 | +0.27(+1.31%) |
Jun 24, 2011 | 20.40 | 20.43 | 20.24 | 20.36 | 1,545,072 | +0.08(+0.38%) |
Jun 23, 2011 | 19.92 | 20.38 | 19.89 | 20.29 | 2,362,941 | +0.14(+0.71%) |
Jun 22, 2011 | 20.08 | 20.34 | 19.95 | 20.14 | 2,916,223 | -0.21(-1.03%) |
Jun 21, 2011 | 20.11 | 20.35 | 19.97 | 20.35 | 3,569,147 | +0.18(+0.90%) |
Jun 20, 2011 | 19.89 | 20.20 | 19.86 | 20.17 | 4,349,405 | -0.46(-2.22%) |
Jun 17, 2011 | 20.85 | 20.92 | 20.52 | 20.63 | 1,771,264 | -0.11(-0.55%) |
Jun 16, 2011 | 20.77 | 20.95 | 20.50 | 20.74 | 2,036,145 | -0.01(-0.05%) |
Jun 15, 2011 | 20.93 | 21.14 | 20.55 | 20.75 | 3,063,836 | -0.32(-1.50%) |
Jun 14, 2011 | 21.14 | 21.21 | 20.74 | 21.07 | 2,870,646 | -0.03(-0.14%) |
Jun 13, 2011 | 21.40 | 21.57 | 20.94 | 21.10 | 3,300,617 | -0.31(-1.43%) |
Jun 10, 2011 | 21.59 | 21.72 | 21.30 | 21.40 | 2,089,127 | -0.33(-1.54%) |
Jun 09, 2011 | 21.66 | 21.77 | 21.51 | 21.74 | 2,190,707 | +0.03(+0.13%) |
Jun 08, 2011 | 21.86 | 22.14 | 21.60 | 21.71 | 3,732,806 | -0.03(-0.13%) |
Jun 07, 2011 | 21.74 | 21.96 | 21.70 | 21.74 | 2,677,374 | +0.23(+1.07%) |
Jun 06, 2011 | 21.65 | 21.82 | 21.46 | 21.51 | 2,805,402 | -0.27(-1.23%) |
Jun 03, 2011 | 22.08 | 21.96 | 21.48 | 21.77 | 2,717,684 | -1.97(-8.28%) |
May 24, 2011 | 23.87 | 23.89 | 23.58 | 23.74 | 1,359,657 | -0.11(-0.44%) |
May 23, 2011 | 23.78 | 24.01 | 23.44 | 23.85 | 2,194,502 | -0.50(-2.04%) |
May 20, 2011 | 24.77 | 24.77 | 24.17 | 24.34 | 1,871,758 | -0.40(-1.62%) |
May 19, 2011 | 24.62 | 24.76 | 24.36 | 24.74 | 1,891,735 | -0.03(-0.12%) |
May 18, 2011 | 24.59 | 24.90 | 24.42 | 24.77 | 2,798,220 | -0.19(-0.76%) |
May 17, 2011 | 25.23 | 25.41 | 24.82 | 24.96 | 3,294,240 | -0.43(-1.69%) |
May 16, 2011 | 25.27 | 25.89 | 25.27 | 25.39 | 1,754,623 | +0.01(+0.04%) |
May 13, 2011 | 25.45 | 25.61 | 25.30 | 25.38 | 1,747,826 | +0.11(+0.42%) |
May 12, 2011 | 24.96 | 25.34 | 24.85 | 25.28 | 1,794,585 | +0.11(+0.46%) |
May 11, 2011 | 25.58 | 25.73 | 25.02 | 25.16 | 1,954,079 | -0.18(-0.72%) |
May 10, 2011 | 25.30 | 25.49 | 25.30 | 25.34 | 1,266,062 | +0.11(+0.45%) |
May 09, 2011 | 25.13 | 25.29 | 24.93 | 25.23 | 978,894 | +0.16(+0.65%) |
May 06, 2011 | 25.30 | 25.43 | 24.92 | 25.07 | 3,069,814 | +0.85(+3.51%) |
May 05, 2011 | 24.24 | 24.50 | 24.06 | 24.22 | 2,859,881 | -0.40(-1.63%) |
May 04, 2011 | 25.01 | 25.08 | 24.41 | 24.62 | 2,070,835 | -0.39(-1.56%) |
May 03, 2011 | 25.17 | 25.18 | 24.77 | 25.01 | 3,057,291 | -1.01(-3.89%) |