Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.53 | 22.73 | 22.11 | 22.61 | 3,872,997 | -0.18(-0.81%) |
Jul 28, 2011 | 22.66 | 23.30 | 22.66 | 22.79 | 2,880,947 | +0.05(+0.24%) |
Jul 27, 2011 | 23.06 | 23.19 | 22.69 | 22.74 | 3,321,839 | -0.34(-1.47%) |
Jul 26, 2011 | 23.94 | 23.96 | 22.95 | 23.07 | 5,433,850 | -0.96(-4.00%) |
Jul 25, 2011 | 23.77 | 24.16 | 23.61 | 24.04 | 1,701,726 | +0.18(+0.73%) |
Jul 22, 2011 | 23.98 | 24.01 | 23.79 | 23.86 | 2,248,146 | -0.14(-0.57%) |
Jul 21, 2011 | 23.61 | 24.12 | 23.61 | 24.00 | 2,221,078 | +0.55(+2.33%) |
Jul 20, 2011 | 23.77 | 23.78 | 23.39 | 23.45 | 2,442,804 | -0.18(-0.77%) |
Jul 19, 2011 | 23.38 | 23.64 | 23.33 | 23.63 | 1,996,154 | +0.45(+1.94%) |
Jul 18, 2011 | 23.30 | 23.33 | 22.99 | 23.18 | 2,828,286 | -0.35(-1.48%) |
Jul 15, 2011 | 23.46 | 23.55 | 23.15 | 23.53 | 2,609,418 | +0.22(+0.95%) |
Jul 14, 2011 | 23.61 | 23.68 | 23.20 | 23.31 | 2,251,215 | -0.26(-1.09%) |
Jul 13, 2011 | 23.51 | 23.88 | 23.42 | 23.56 | 2,562,528 | +0.12(+0.53%) |
Jul 12, 2011 | 23.39 | 23.67 | 23.37 | 23.44 | 2,437,873 | -0.07(-0.28%) |
Jul 11, 2011 | 23.70 | 23.70 | 23.40 | 23.51 | 2,741,672 | -0.41(-1.70%) |
Jul 08, 2011 | 23.84 | 23.97 | 23.77 | 23.91 | 2,442,691 | -0.16(-0.65%) |
Jul 07, 2011 | 24.33 | 24.36 | 24.07 | 24.07 | 2,747,209 | -0.03(-0.13%) |
Jul 06, 2011 | 24.12 | 24.26 | 24.03 | 24.10 | 3,564,390 | -0.05(-0.21%) |
Jul 05, 2011 | 24.47 | 24.52 | 24.07 | 24.15 | 2,235,880 | -0.32(-1.32%) |
Jul 01, 2011 | 24.07 | 24.54 | 24.04 | 24.48 | 1,260,099 | +0.35(+1.44%) |
Jun 30, 2011 | 23.91 | 24.30 | 23.86 | 24.13 | 3,539,962 | +0.37(+1.55%) |
Jun 29, 2011 | 23.59 | 23.91 | 23.45 | 23.76 | 2,403,630 | +0.41(+1.76%) |
Jun 28, 2011 | 22.89 | 23.38 | 22.85 | 23.35 | 1,886,374 | +0.49(+2.14%) |
Jun 27, 2011 | 22.68 | 22.91 | 22.62 | 22.86 | 2,359,946 | +0.12(+0.54%) |
Jun 24, 2011 | 23.00 | 23.10 | 22.66 | 22.74 | 2,178,841 | -0.26(-1.13%) |
Jun 23, 2011 | 22.94 | 23.08 | 22.81 | 23.00 | 3,449,739 | -0.23(-0.98%) |
Jun 22, 2011 | 23.20 | 23.50 | 23.09 | 23.22 | 2,503,015 | -0.06(-0.27%) |
Jun 21, 2011 | 23.00 | 23.42 | 23.00 | 23.29 | 1,680,688 | +0.44(+1.92%) |
Jun 20, 2011 | 22.91 | 22.94 | 22.82 | 22.85 | 1,814,264 | +0.07(+0.29%) |
Jun 17, 2011 | 22.75 | 23.03 | 22.68 | 22.78 | 2,522,824 | +0.30(+1.34%) |
Jun 16, 2011 | 22.52 | 22.65 | 22.37 | 22.48 | 2,645,290 | -0.18(-0.77%) |
Jun 15, 2011 | 22.85 | 23.01 | 22.62 | 22.66 | 2,910,591 | -0.40(-1.75%) |
Jun 14, 2011 | 22.83 | 23.13 | 22.76 | 23.06 | 3,059,562 | +0.46(+2.02%) |
Jun 13, 2011 | 22.68 | 22.92 | 22.52 | 22.60 | 2,184,841 | -0.08(-0.37%) |
Jun 10, 2011 | 23.04 | 23.14 | 22.65 | 22.69 | 2,970,435 | -0.37(-1.59%) |
Jun 09, 2011 | 22.90 | 23.25 | 22.81 | 23.05 | 2,814,947 | +0.23(+1.02%) |
Jun 08, 2011 | 22.95 | 23.05 | 22.74 | 22.82 | 3,209,142 | -0.25(-1.10%) |
Jun 07, 2011 | 22.80 | 23.18 | 22.78 | 23.07 | 3,717,632 | +0.43(+1.89%) |
Jun 06, 2011 | 22.85 | 23.07 | 22.58 | 22.65 | 2,358,986 | -0.22(-0.94%) |
Jun 03, 2011 | 22.43 | 22.92 | 22.32 | 22.86 | 3,188,269 | +0.43(+1.89%) |
May 24, 2011 | 22.83 | 22.85 | 22.39 | 22.44 | 3,135,972 | -0.37(-1.63%) |
May 23, 2011 | 22.72 | 22.89 | 22.61 | 22.81 | 1,587,940 | -0.25(-1.08%) |
May 20, 2011 | 22.94 | 23.17 | 22.90 | 23.06 | 3,447,624 | -0.07(-0.28%) |
May 19, 2011 | 22.80 | 23.17 | 22.75 | 23.12 | 2,259,806 | +0.41(+1.81%) |
May 18, 2011 | 22.45 | 22.78 | 22.31 | 22.71 | 2,893,008 | +0.27(+1.19%) |
May 17, 2011 | 22.60 | 22.64 | 22.34 | 22.45 | 2,915,803 | -0.20(-0.87%) |
May 16, 2011 | 22.51 | 22.83 | 22.45 | 22.64 | 2,748,984 | +0.00(+0.00%) |
May 13, 2011 | 22.90 | 22.96 | 22.52 | 22.64 | 3,641,901 | -0.28(-1.20%) |
May 12, 2011 | 22.87 | 22.96 | 22.56 | 22.92 | 2,457,287 | +0.01(+0.07%) |
May 11, 2011 | 23.14 | 23.23 | 22.87 | 22.90 | 3,056,444 | -0.24(-1.05%) |
May 10, 2011 | 23.18 | 23.29 | 23.10 | 23.15 | 2,947,781 | +0.07(+0.32%) |
May 09, 2011 | 22.98 | 23.10 | 22.82 | 23.07 | 2,244,427 | +0.12(+0.51%) |
May 06, 2011 | 22.96 | 23.09 | 22.80 | 22.96 | 3,526,735 | +0.19(+0.85%) |
May 05, 2011 | 22.62 | 22.93 | 22.45 | 22.76 | 2,872,271 | +0.02(+0.08%) |
May 04, 2011 | 23.08 | 23.26 | 22.56 | 22.74 | 2,881,420 | -0.37(-1.61%) |
May 03, 2011 | 23.34 | 23.37 | 22.94 | 23.11 | 3,354,500 | -0.25(-1.08%) |