Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.50 | 21.76 | 21.36 | 21.52 | 13,764,277 | -0.18(-0.81%) |
Jul 28, 2011 | 21.70 | 21.94 | 21.62 | 21.70 | 12,820,880 | -0.03(-0.15%) |
Jul 27, 2011 | 22.10 | 22.11 | 21.69 | 21.73 | 16,148,517 | -0.59(-2.65%) |
Jul 26, 2011 | 22.24 | 22.41 | 22.21 | 22.32 | 9,988,924 | +0.10(+0.45%) |
Jul 25, 2011 | 22.10 | 22.34 | 22.05 | 22.22 | 7,064,349 | -0.06(-0.26%) |
Jul 22, 2011 | 22.21 | 22.32 | 22.21 | 22.28 | 7,573,184 | +0.19(+0.87%) |
Jul 21, 2011 | 21.96 | 22.19 | 21.85 | 22.09 | 13,511,960 | +0.10(+0.45%) |
Jul 20, 2011 | 22.22 | 22.22 | 21.95 | 21.99 | 7,090,655 | -0.07(-0.30%) |
Jul 19, 2011 | 21.75 | 22.06 | 21.73 | 22.06 | 14,774,753 | +0.52(+2.40%) |
Jul 18, 2011 | 21.51 | 21.62 | 21.35 | 21.54 | 10,050,392 | -0.07(-0.35%) |
Jul 15, 2011 | 21.59 | 21.64 | 21.46 | 21.61 | 17,074,780 | +0.23(+1.09%) |
Jul 14, 2011 | 21.61 | 21.75 | 21.30 | 21.38 | 12,889,057 | -0.18(-0.85%) |
Jul 13, 2011 | 21.62 | 21.79 | 21.50 | 21.56 | 6,691,878 | +0.05(+0.23%) |
Jul 12, 2011 | 21.64 | 21.71 | 21.49 | 21.51 | 11,309,893 | -0.19(-0.88%) |
Jul 11, 2011 | 21.83 | 21.94 | 21.63 | 21.71 | 14,020,036 | -0.37(-1.66%) |
Jul 08, 2011 | 21.97 | 22.07 | 21.85 | 22.07 | 14,336,010 | -0.11(-0.49%) |
Jul 07, 2011 | 22.06 | 22.23 | 22.04 | 22.18 | 15,601,057 | +0.27(+1.22%) |
Jul 06, 2011 | 21.81 | 21.95 | 21.72 | 21.91 | 7,917,117 | +0.10(+0.46%) |
Jul 05, 2011 | 21.76 | 21.85 | 21.71 | 21.81 | 9,780,944 | +0.03(+0.15%) |
Jul 01, 2011 | 21.46 | 21.81 | 21.39 | 21.78 | 13,733,219 | +0.35(+1.63%) |
Jun 30, 2011 | 21.25 | 21.46 | 21.23 | 21.43 | 10,911,330 | +0.27(+1.26%) |
Jun 29, 2011 | 21.07 | 21.16 | 20.95 | 21.16 | 9,933,052 | +0.17(+0.79%) |
Jun 28, 2011 | 20.80 | 21.00 | 20.78 | 21.00 | 9,665,140 | +0.26(+1.25%) |
Jun 27, 2011 | 20.50 | 20.85 | 20.45 | 20.74 | 14,368,148 | +0.28(+1.34%) |
Jun 24, 2011 | 20.75 | 20.76 | 20.44 | 20.46 | 14,103,772 | -0.36(-1.72%) |
Jun 23, 2011 | 20.43 | 20.84 | 20.38 | 20.82 | 15,080,746 | +0.14(+0.69%) |
Jun 22, 2011 | 20.71 | 20.84 | 20.66 | 20.68 | 13,353,942 | -0.15(-0.72%) |
Jun 21, 2011 | 20.57 | 20.87 | 20.48 | 20.83 | 17,198,228 | +0.36(+1.78%) |
Jun 20, 2011 | 20.46 | 20.52 | 20.43 | 20.46 | 10,465,905 | +0.08(+0.40%) |
Jun 17, 2011 | 20.62 | 20.64 | 20.33 | 20.38 | 23,922,486 | -0.02(-0.11%) |
Jun 16, 2011 | 20.44 | 20.55 | 20.26 | 20.41 | 11,110,897 | -0.05(-0.24%) |
Jun 15, 2011 | 20.65 | 20.75 | 20.41 | 20.46 | 19,941,248 | -0.39(-1.87%) |
Jun 14, 2011 | 20.77 | 20.90 | 20.75 | 20.85 | 10,977,635 | +0.26(+1.25%) |
Jun 13, 2011 | 20.59 | 20.69 | 20.51 | 20.59 | 14,045,158 | +0.02(+0.08%) |
Jun 10, 2011 | 20.79 | 20.81 | 20.56 | 20.57 | 13,132,832 | -0.29(-1.39%) |
Jun 09, 2011 | 20.85 | 20.95 | 20.80 | 20.86 | 6,421,802 | +0.02(+0.08%) |
Jun 08, 2011 | 20.90 | 20.96 | 20.79 | 20.85 | 12,032,701 | -0.14(-0.67%) |
Jun 07, 2011 | 21.11 | 21.17 | 20.98 | 20.99 | 10,605,132 | -0.07(-0.32%) |
Jun 06, 2011 | 21.19 | 21.26 | 21.04 | 21.05 | 10,157,379 | -0.16(-0.74%) |
Jun 03, 2011 | 21.29 | 21.42 | 21.19 | 21.21 | 12,976,480 | -0.15(-0.70%) |
May 24, 2011 | 21.48 | 21.49 | 21.35 | 21.36 | 10,554,444 | -0.07(-0.31%) |
May 23, 2011 | 21.44 | 21.51 | 21.34 | 21.43 | 15,181,632 | -0.31(-1.41%) |
May 20, 2011 | 21.83 | 21.89 | 21.68 | 21.73 | 16,204,648 | -0.13(-0.57%) |
May 19, 2011 | 21.90 | 21.91 | 21.73 | 21.86 | 9,756,146 | +0.04(+0.19%) |
May 18, 2011 | 21.68 | 21.85 | 21.64 | 21.82 | 14,127,664 | +0.16(+0.73%) |
May 17, 2011 | 21.54 | 21.67 | 21.42 | 21.66 | 66,417,544 | +0.00(+0.00%) |
May 16, 2011 | 21.88 | 21.98 | 21.62 | 21.66 | 20,432,398 | -0.32(-1.44%) |
May 13, 2011 | 22.17 | 22.19 | 21.95 | 21.98 | 12,290,698 | -0.27(-1.23%) |
May 12, 2011 | 22.03 | 22.27 | 21.90 | 22.25 | 13,225,160 | +0.17(+0.75%) |
May 11, 2011 | 22.27 | 22.32 | 21.96 | 22.08 | 14,267,318 | -0.20(-0.89%) |
May 10, 2011 | 22.13 | 22.31 | 22.10 | 22.28 | 16,379,524 | +0.20(+0.90%) |
May 09, 2011 | 22.04 | 22.16 | 21.96 | 22.08 | 4,793,541 | +0.09(+0.42%) |
May 06, 2011 | 22.14 | 22.26 | 21.97 | 21.99 | 12,880,390 | +0.04(+0.19%) |
May 05, 2011 | 22.01 | 22.17 | 21.88 | 21.95 | 16,177,986 | -0.12(-0.53%) |
May 04, 2011 | 22.14 | 22.18 | 21.92 | 22.07 | 13,201,332 | -0.07(-0.30%) |
May 03, 2011 | 22.13 | 22.17 | 21.99 | 22.13 | 9,792,493 | +0.01(+0.04%) |