Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.60 | 22.05 | 21.50 | 21.51 | 9,836,323 | -0.30(-1.40%) |
Jul 28, 2011 | 21.98 | 22.20 | 21.68 | 21.81 | 8,152,852 | -0.14(-0.64%) |
Jul 27, 2011 | 22.28 | 22.36 | 21.83 | 21.95 | 7,731,821 | -0.42(-1.87%) |
Jul 26, 2011 | 22.58 | 22.69 | 22.31 | 22.37 | 6,092,019 | -0.16(-0.72%) |
Jul 25, 2011 | 22.54 | 22.70 | 22.42 | 22.53 | 5,384,602 | -0.21(-0.90%) |
Jul 22, 2011 | 22.75 | 22.78 | 22.65 | 22.74 | 5,717,917 | -0.11(-0.46%) |
Jul 21, 2011 | 22.48 | 22.95 | 22.29 | 22.85 | 9,951,796 | +0.69(+3.10%) |
Jul 20, 2011 | 21.86 | 22.34 | 21.75 | 22.16 | 10,610,487 | +0.52(+2.42%) |
Jul 19, 2011 | 21.03 | 21.69 | 20.96 | 21.64 | 7,014,612 | +0.66(+3.14%) |
Jul 18, 2011 | 21.30 | 21.38 | 20.91 | 20.98 | 8,031,092 | -0.47(-2.21%) |
Jul 15, 2011 | 21.20 | 21.48 | 21.20 | 21.45 | 6,833,770 | +0.29(+1.37%) |
Jul 14, 2011 | 21.64 | 21.80 | 21.10 | 21.16 | 9,952,256 | -0.39(-1.81%) |
Jul 13, 2011 | 21.90 | 22.04 | 21.54 | 21.55 | 9,356,931 | -0.25(-1.14%) |
Jul 12, 2011 | 21.52 | 21.95 | 21.52 | 21.80 | 8,348,936 | +0.20(+0.92%) |
Jul 11, 2011 | 21.78 | 21.83 | 21.51 | 21.60 | 6,933,098 | -0.38(-1.71%) |
Jul 08, 2011 | 21.56 | 21.99 | 21.46 | 21.98 | 15,292,481 | +0.42(+1.94%) |
Jul 07, 2011 | 22.03 | 22.03 | 21.51 | 21.56 | 10,709,226 | -0.21(-0.98%) |
Jul 06, 2011 | 21.88 | 21.95 | 21.56 | 21.77 | 6,370,843 | -0.18(-0.84%) |
Jul 05, 2011 | 21.86 | 21.97 | 21.59 | 21.95 | 8,336,495 | +0.13(+0.58%) |
Jul 01, 2011 | 21.54 | 21.87 | 21.30 | 21.83 | 6,974,957 | +0.48(+2.26%) |
Jun 30, 2011 | 21.49 | 21.55 | 21.23 | 21.35 | 9,280,117 | -0.11(-0.53%) |
Jun 29, 2011 | 21.14 | 21.51 | 21.00 | 21.46 | 6,832,943 | +0.50(+2.40%) |
Jun 28, 2011 | 21.08 | 21.08 | 20.86 | 20.96 | 6,301,662 | -0.01(-0.07%) |
Jun 27, 2011 | 20.90 | 21.06 | 20.82 | 20.97 | 6,099,551 | +0.23(+1.09%) |
Jun 24, 2011 | 20.93 | 21.03 | 20.74 | 20.74 | 9,915,563 | -0.15(-0.71%) |
Jun 23, 2011 | 21.18 | 21.20 | 20.74 | 20.89 | 11,006,165 | -0.56(-2.61%) |
Jun 22, 2011 | 21.56 | 21.76 | 21.43 | 21.45 | 5,195,402 | -0.19(-0.88%) |
Jun 21, 2011 | 21.80 | 21.89 | 21.59 | 21.64 | 7,739,605 | +0.09(+0.43%) |
Jun 20, 2011 | 21.55 | 21.56 | 21.49 | 21.55 | 8,468,191 | +0.19(+0.90%) |
Jun 17, 2011 | 21.14 | 21.38 | 21.06 | 21.36 | 14,249,208 | +0.46(+2.20%) |
Jun 16, 2011 | 21.01 | 21.19 | 20.52 | 20.90 | 14,170,448 | -0.04(-0.20%) |
Jun 15, 2011 | 21.27 | 21.29 | 20.86 | 20.94 | 7,899,486 | -0.50(-2.34%) |
Jun 14, 2011 | 21.25 | 21.44 | 21.15 | 21.44 | 9,800,964 | +0.35(+1.64%) |
Jun 13, 2011 | 21.10 | 21.18 | 20.90 | 21.10 | 8,300,710 | +0.18(+0.88%) |
Jun 10, 2011 | 21.24 | 21.27 | 20.91 | 20.91 | 6,465,602 | -0.39(-1.83%) |
Jun 09, 2011 | 21.11 | 21.40 | 20.96 | 21.30 | 9,845,570 | +0.24(+1.14%) |
Jun 08, 2011 | 21.25 | 21.30 | 20.99 | 21.06 | 21,838,686 | -0.27(-1.26%) |
Jun 07, 2011 | 21.57 | 21.57 | 21.30 | 21.33 | 10,010,591 | -0.09(-0.43%) |
Jun 06, 2011 | 21.47 | 21.62 | 21.39 | 21.42 | 8,881,363 | -0.09(-0.43%) |
Jun 03, 2011 | 21.49 | 21.71 | 21.43 | 21.52 | 9,124,009 | -0.40(-1.84%) |
May 24, 2011 | 22.05 | 22.14 | 21.91 | 21.92 | 6,223,564 | -0.01(-0.03%) |
May 23, 2011 | 21.90 | 22.05 | 21.79 | 21.93 | 10,617,444 | -0.21(-0.93%) |
May 20, 2011 | 22.27 | 22.34 | 22.02 | 22.13 | 9,153,753 | -0.16(-0.73%) |
May 19, 2011 | 22.58 | 22.58 | 22.02 | 22.29 | 16,006,235 | -0.19(-0.85%) |
May 18, 2011 | 22.53 | 22.63 | 22.41 | 22.49 | 11,638,577 | -0.04(-0.16%) |
May 17, 2011 | 22.56 | 22.64 | 22.41 | 22.52 | 9,835,437 | -0.03(-0.13%) |
May 16, 2011 | 22.67 | 22.76 | 22.54 | 22.55 | 8,318,363 | -0.13(-0.59%) |
May 13, 2011 | 22.72 | 22.87 | 22.61 | 22.68 | 12,360,651 | -0.07(-0.31%) |
May 12, 2011 | 22.99 | 23.00 | 22.56 | 22.75 | 13,720,633 | -0.20(-0.86%) |
May 11, 2011 | 22.81 | 23.42 | 22.79 | 22.95 | 16,013,717 | -0.58(-2.48%) |
May 10, 2011 | 23.76 | 23.89 | 23.30 | 23.54 | 16,476,204 | -0.49(-2.05%) |
May 09, 2011 | 24.04 | 24.08 | 23.85 | 24.03 | 6,770,690 | +0.10(+0.41%) |
May 06, 2011 | 24.17 | 24.26 | 23.75 | 23.93 | 8,347,151 | -0.08(-0.32%) |
May 05, 2011 | 24.32 | 24.42 | 23.96 | 24.01 | 13,428,158 | -0.45(-1.84%) |
May 04, 2011 | 24.52 | 24.70 | 24.23 | 24.46 | 14,548,809 | +0.15(+0.61%) |
May 03, 2011 | 25.44 | 25.47 | 24.27 | 24.31 | 19,176,210 | -1.75(-6.73%) |