Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.78 | 22.23 | 21.68 | 21.69 | 9,756,066 | -0.31(-1.40%) |
Jul 28, 2011 | 22.16 | 22.38 | 21.86 | 21.99 | 8,086,331 | -0.14(-0.64%) |
Jul 27, 2011 | 22.46 | 22.55 | 22.01 | 22.13 | 7,668,736 | -0.42(-1.87%) |
Jul 26, 2011 | 22.77 | 22.88 | 22.49 | 22.56 | 6,042,313 | -0.16(-0.72%) |
Jul 25, 2011 | 22.73 | 22.89 | 22.61 | 22.72 | 5,340,667 | -0.21(-0.90%) |
Jul 22, 2011 | 22.94 | 22.96 | 22.84 | 22.93 | 5,671,263 | -0.11(-0.46%) |
Jul 21, 2011 | 22.66 | 23.13 | 22.47 | 23.03 | 9,870,597 | +0.69(+3.10%) |
Jul 20, 2011 | 22.03 | 22.53 | 21.93 | 22.34 | 10,523,914 | +0.53(+2.42%) |
Jul 19, 2011 | 21.21 | 21.86 | 21.13 | 21.81 | 6,957,378 | +0.66(+3.14%) |
Jul 18, 2011 | 21.48 | 21.56 | 21.08 | 21.15 | 7,965,564 | -0.48(-2.21%) |
Jul 15, 2011 | 21.37 | 21.66 | 21.37 | 21.63 | 6,778,012 | +0.29(+1.37%) |
Jul 14, 2011 | 21.82 | 21.98 | 21.28 | 21.34 | 9,871,054 | -0.39(-1.81%) |
Jul 13, 2011 | 22.08 | 22.22 | 21.71 | 21.73 | 9,280,585 | -0.25(-1.14%) |
Jul 12, 2011 | 21.69 | 22.13 | 21.69 | 21.98 | 8,280,815 | +0.20(+0.92%) |
Jul 11, 2011 | 21.96 | 22.01 | 21.69 | 21.78 | 6,876,529 | -0.38(-1.71%) |
Jul 08, 2011 | 21.74 | 22.17 | 21.64 | 22.16 | 15,167,706 | +0.42(+1.94%) |
Jul 07, 2011 | 22.21 | 22.21 | 21.69 | 21.74 | 10,621,846 | -0.21(-0.98%) |
Jul 06, 2011 | 22.06 | 22.13 | 21.74 | 21.95 | 6,318,861 | -0.19(-0.84%) |
Jul 05, 2011 | 22.04 | 22.15 | 21.77 | 22.13 | 8,268,475 | +0.13(+0.58%) |
Jul 01, 2011 | 21.72 | 22.05 | 21.48 | 22.01 | 6,918,046 | +0.49(+2.26%) |
Jun 30, 2011 | 21.66 | 21.73 | 21.41 | 21.52 | 9,204,398 | -0.11(-0.53%) |
Jun 29, 2011 | 21.31 | 21.69 | 21.17 | 21.64 | 6,777,191 | +0.51(+2.40%) |
Jun 28, 2011 | 21.26 | 21.26 | 21.04 | 21.13 | 6,250,245 | -0.01(-0.07%) |
Jun 27, 2011 | 21.07 | 21.23 | 20.99 | 21.14 | 6,049,783 | +0.23(+1.09%) |
Jun 24, 2011 | 21.10 | 21.20 | 20.91 | 20.91 | 9,834,660 | -0.15(-0.71%) |
Jun 23, 2011 | 21.36 | 21.38 | 20.91 | 21.06 | 10,916,363 | -0.56(-2.61%) |
Jun 22, 2011 | 21.74 | 21.93 | 21.61 | 21.63 | 5,153,012 | -0.19(-0.88%) |
Jun 21, 2011 | 21.98 | 22.07 | 21.77 | 21.82 | 7,676,456 | +0.09(+0.43%) |
Jun 20, 2011 | 21.73 | 21.74 | 21.66 | 21.73 | 8,399,097 | +0.19(+0.90%) |
Jun 17, 2011 | 21.31 | 21.56 | 21.24 | 21.54 | 14,132,946 | +0.46(+2.20%) |
Jun 16, 2011 | 21.18 | 21.36 | 20.69 | 21.07 | 14,054,828 | -0.04(-0.20%) |
Jun 15, 2011 | 21.45 | 21.46 | 21.03 | 21.11 | 7,835,032 | -0.51(-2.34%) |
Jun 14, 2011 | 21.43 | 21.62 | 21.33 | 21.62 | 9,720,995 | +0.35(+1.64%) |
Jun 13, 2011 | 21.28 | 21.36 | 21.07 | 21.27 | 8,232,982 | +0.19(+0.88%) |
Jun 10, 2011 | 21.41 | 21.44 | 21.08 | 21.09 | 6,412,848 | -0.39(-1.83%) |
Jun 09, 2011 | 21.29 | 21.58 | 21.13 | 21.48 | 9,765,238 | +0.24(+1.14%) |
Jun 08, 2011 | 21.43 | 21.48 | 21.17 | 21.24 | 21,660,500 | -0.27(-1.26%) |
Jun 07, 2011 | 21.75 | 21.75 | 21.47 | 21.51 | 9,928,912 | -0.09(-0.43%) |
Jun 06, 2011 | 21.65 | 21.80 | 21.56 | 21.60 | 8,808,897 | -0.09(-0.43%) |
Jun 03, 2011 | 21.67 | 21.89 | 21.61 | 21.69 | 9,049,564 | -0.41(-1.84%) |
May 24, 2011 | 22.23 | 22.32 | 22.09 | 22.10 | 6,172,785 | -0.01(-0.03%) |
May 23, 2011 | 22.08 | 22.23 | 21.97 | 22.11 | 10,530,813 | -0.21(-0.93%) |
May 20, 2011 | 22.46 | 22.53 | 22.20 | 22.31 | 9,079,066 | -0.16(-0.73%) |
May 19, 2011 | 22.77 | 22.77 | 22.21 | 22.48 | 15,875,636 | -0.19(-0.85%) |
May 18, 2011 | 22.71 | 22.82 | 22.59 | 22.67 | 11,543,615 | -0.04(-0.16%) |
May 17, 2011 | 22.75 | 22.83 | 22.60 | 22.71 | 9,755,187 | -0.03(-0.13%) |
May 16, 2011 | 22.86 | 22.95 | 22.73 | 22.73 | 8,250,491 | -0.13(-0.59%) |
May 13, 2011 | 22.90 | 23.06 | 22.80 | 22.87 | 12,259,796 | -0.07(-0.31%) |
May 12, 2011 | 23.18 | 23.19 | 22.75 | 22.94 | 13,608,682 | -0.20(-0.86%) |
May 11, 2011 | 23.00 | 23.61 | 22.98 | 23.14 | 15,883,056 | -0.59(-2.48%) |
May 10, 2011 | 23.96 | 24.09 | 23.49 | 23.73 | 16,341,769 | -0.50(-2.05%) |
May 09, 2011 | 24.24 | 24.28 | 24.05 | 24.23 | 6,715,445 | +0.10(+0.41%) |
May 06, 2011 | 24.37 | 24.46 | 23.94 | 24.13 | 8,279,044 | -0.08(-0.32%) |
May 05, 2011 | 24.52 | 24.62 | 24.16 | 24.20 | 13,318,593 | -0.45(-1.84%) |
May 04, 2011 | 24.72 | 24.91 | 24.43 | 24.66 | 14,430,101 | +0.15(+0.61%) |
May 03, 2011 | 25.65 | 25.67 | 24.47 | 24.51 | 19,019,744 | -1.77(-6.73%) |