Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.47 | 21.86 | 21.06 | 21.73 | 1,830,196 | -0.01(-0.05%) |
Jul 28, 2011 | 21.89 | 22.20 | 21.71 | 21.74 | 1,895,202 | -0.17(-0.78%) |
Jul 27, 2011 | 22.69 | 22.69 | 21.88 | 21.91 | 1,826,546 | -0.94(-4.11%) |
Jul 26, 2011 | 22.64 | 22.99 | 22.56 | 22.85 | 1,539,237 | +0.22(+0.97%) |
Jul 25, 2011 | 22.62 | 22.86 | 22.46 | 22.63 | 1,529,373 | -0.22(-0.96%) |
Jul 22, 2011 | 23.00 | 23.01 | 22.85 | 22.85 | 1,322,527 | +0.23(+1.02%) |
Jul 21, 2011 | 23.26 | 23.30 | 22.57 | 22.62 | 3,730,654 | -0.58(-2.50%) |
Jul 20, 2011 | 23.74 | 23.74 | 23.11 | 23.20 | 2,038,319 | -0.56(-2.36%) |
Jul 19, 2011 | 23.33 | 23.79 | 23.27 | 23.76 | 1,599,438 | +0.65(+2.81%) |
Jul 18, 2011 | 23.20 | 23.40 | 22.85 | 23.11 | 1,073,832 | -0.15(-0.64%) |
Jul 15, 2011 | 23.33 | 23.33 | 23.00 | 23.26 | 1,064,107 | +0.05(+0.22%) |
Jul 14, 2011 | 23.57 | 23.84 | 22.93 | 23.21 | 2,089,423 | -0.31(-1.32%) |
Jul 13, 2011 | 23.27 | 23.74 | 23.21 | 23.52 | 1,983,721 | +0.28(+1.20%) |
Jul 12, 2011 | 23.42 | 23.58 | 23.21 | 23.24 | 1,741,027 | -0.25(-1.06%) |
Jul 11, 2011 | 23.71 | 24.00 | 23.32 | 23.49 | 1,610,522 | -0.50(-2.08%) |
Jul 08, 2011 | 23.65 | 24.08 | 23.46 | 23.99 | 1,983,053 | +0.04(+0.17%) |
Jul 07, 2011 | 23.74 | 24.32 | 23.74 | 23.95 | 4,236,708 | +0.63(+2.70%) |
Jul 06, 2011 | 23.84 | 24.04 | 23.26 | 23.32 | 3,522,725 | -0.49(-2.06%) |
Jul 05, 2011 | 24.15 | 24.16 | 23.61 | 23.81 | 2,878,798 | -0.29(-1.20%) |
Jul 01, 2011 | 23.87 | 24.28 | 23.55 | 24.10 | 2,583,431 | +0.34(+1.43%) |
Jun 30, 2011 | 24.12 | 24.25 | 23.66 | 23.76 | 2,689,855 | -0.24(-1.00%) |
Jun 29, 2011 | 24.41 | 24.55 | 23.88 | 24.00 | 3,175,661 | -0.25(-1.03%) |
Jun 28, 2011 | 24.18 | 24.65 | 24.17 | 24.25 | 3,537,457 | +0.35(+1.46%) |
Jun 27, 2011 | 24.08 | 24.29 | 23.86 | 23.90 | 2,794,955 | -0.34(-1.40%) |
Jun 24, 2011 | 24.35 | 24.83 | 23.56 | 24.24 | 5,544,527 | -0.05(-0.21%) |
Jun 23, 2011 | 23.52 | 24.33 | 23.45 | 24.29 | 4,113,839 | +0.47(+1.97%) |
Jun 22, 2011 | 23.95 | 24.42 | 23.75 | 23.82 | 3,046,846 | -0.30(-1.24%) |
Jun 21, 2011 | 23.61 | 24.14 | 23.56 | 24.12 | 2,467,496 | +0.71(+3.03%) |
Jun 20, 2011 | 23.30 | 23.45 | 23.23 | 23.41 | 1,874,087 | +0.59(+2.59%) |
Jun 17, 2011 | 22.66 | 23.05 | 22.53 | 22.82 | 4,365,187 | +0.37(+1.65%) |
Jun 16, 2011 | 22.69 | 22.90 | 22.14 | 22.45 | 2,064,548 | -0.32(-1.41%) |
Jun 15, 2011 | 22.72 | 23.16 | 22.55 | 22.77 | 2,507,988 | -0.18(-0.78%) |
Jun 14, 2011 | 22.53 | 23.17 | 22.40 | 22.95 | 2,149,080 | +0.55(+2.46%) |
Jun 13, 2011 | 21.86 | 22.50 | 21.86 | 22.40 | 2,926,936 | +0.58(+2.66%) |
Jun 10, 2011 | 22.28 | 22.32 | 21.69 | 21.82 | 2,260,558 | -0.59(-2.63%) |
Jun 09, 2011 | 22.10 | 22.45 | 22.03 | 22.41 | 2,642,115 | +0.39(+1.77%) |
Jun 08, 2011 | 22.58 | 22.60 | 21.96 | 22.02 | 3,421,337 | -0.68(-3.00%) |
Jun 07, 2011 | 22.98 | 23.30 | 22.68 | 22.70 | 2,598,609 | -0.15(-0.66%) |
Jun 06, 2011 | 23.65 | 23.67 | 22.84 | 22.85 | 2,310,139 | -0.78(-3.30%) |
Jun 03, 2011 | 23.61 | 23.99 | 23.39 | 23.63 | 3,750,638 | -1.23(-4.95%) |
May 24, 2011 | 24.75 | 25.18 | 24.73 | 24.86 | 2,561,937 | +0.31(+1.26%) |
May 23, 2011 | 24.87 | 25.50 | 24.53 | 24.55 | 4,650,431 | -0.56(-2.23%) |
May 20, 2011 | 24.50 | 25.25 | 24.27 | 25.11 | 9,678,974 | +2.85(+12.80%) |
May 19, 2011 | 22.50 | 22.56 | 22.01 | 22.26 | 2,408,595 | -0.24(-1.07%) |
May 18, 2011 | 21.97 | 22.62 | 21.81 | 22.50 | 1,574,557 | +0.65(+2.97%) |
May 17, 2011 | 22.39 | 22.48 | 21.69 | 21.85 | 3,039,615 | -0.52(-2.32%) |
May 16, 2011 | 22.72 | 22.87 | 22.36 | 22.37 | 1,402,887 | -0.54(-2.36%) |
May 13, 2011 | 22.96 | 23.16 | 22.77 | 22.91 | 1,478,364 | +0.01(+0.04%) |
May 12, 2011 | 22.31 | 23.00 | 22.09 | 22.90 | 1,355,476 | +0.46(+2.05%) |
May 11, 2011 | 22.53 | 22.74 | 22.23 | 22.44 | 1,614,882 | -0.07(-0.31%) |
May 10, 2011 | 22.33 | 22.64 | 22.30 | 22.51 | 1,320,421 | +0.21(+0.94%) |
May 09, 2011 | 21.77 | 22.51 | 21.68 | 22.30 | 1,887,763 | +0.61(+2.81%) |
May 06, 2011 | 22.05 | 22.27 | 21.69 | 21.69 | 1,593,664 | -0.08(-0.37%) |
May 05, 2011 | 21.23 | 22.05 | 21.00 | 21.77 | 1,832,063 | +0.46(+2.16%) |
May 04, 2011 | 21.37 | 21.82 | 21.01 | 21.31 | 3,101,507 | -0.02(-0.09%) |
May 03, 2011 | 21.41 | 21.70 | 21.16 | 21.33 | 3,530,453 | -0.10(-0.47%) |