Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.57 | 23.86 | 23.51 | 23.66 | 3,013,019 | -0.11(-0.46%) |
Jul 28, 2011 | 23.81 | 23.99 | 23.77 | 23.77 | 3,386,980 | +0.07(+0.28%) |
Jul 27, 2011 | 23.93 | 23.93 | 23.60 | 23.71 | 2,584,006 | -0.35(-1.45%) |
Jul 26, 2011 | 24.16 | 24.20 | 24.01 | 24.06 | 2,418,763 | +0.04(+0.18%) |
Jul 25, 2011 | 24.09 | 24.14 | 23.98 | 24.01 | 2,262,095 | -0.12(-0.48%) |
Jul 22, 2011 | 24.16 | 24.22 | 24.10 | 24.13 | 2,745,688 | +0.11(+0.46%) |
Jul 21, 2011 | 23.86 | 24.12 | 23.80 | 24.02 | 3,045,802 | +0.43(+1.82%) |
Jul 20, 2011 | 23.55 | 23.68 | 23.47 | 23.59 | 3,793,036 | +0.20(+0.84%) |
Jul 19, 2011 | 23.19 | 23.49 | 23.18 | 23.39 | 4,210,282 | +0.16(+0.69%) |
Jul 18, 2011 | 23.13 | 23.25 | 22.98 | 23.23 | 2,226,244 | -0.20(-0.84%) |
Jul 15, 2011 | 23.42 | 23.47 | 23.22 | 23.43 | 1,914,795 | -0.03(-0.12%) |
Jul 14, 2011 | 23.63 | 23.74 | 23.39 | 23.46 | 3,067,557 | -0.01(-0.03%) |
Jul 13, 2011 | 23.47 | 23.62 | 23.32 | 23.47 | 3,305,934 | +0.10(+0.44%) |
Jul 12, 2011 | 23.45 | 23.63 | 23.36 | 23.37 | 3,331,564 | -0.31(-1.29%) |
Jul 11, 2011 | 23.76 | 23.80 | 23.55 | 23.67 | 4,275,925 | -0.71(-2.93%) |
Jul 08, 2011 | 24.48 | 24.60 | 24.23 | 24.39 | 2,812,931 | -0.09(-0.39%) |
Jul 07, 2011 | 24.36 | 24.56 | 24.36 | 24.48 | 2,167,783 | +0.32(+1.33%) |
Jul 06, 2011 | 24.28 | 24.32 | 24.12 | 24.16 | 2,013,700 | -0.01(-0.06%) |
Jul 05, 2011 | 24.34 | 24.38 | 24.16 | 24.17 | 2,293,641 | +0.03(+0.12%) |
Jul 01, 2011 | 23.81 | 24.17 | 23.77 | 24.14 | 2,477,490 | +0.21(+0.88%) |
Jun 30, 2011 | 23.69 | 23.98 | 23.67 | 23.93 | 2,244,894 | +0.15(+0.61%) |
Jun 29, 2011 | 23.67 | 23.85 | 23.63 | 23.79 | 2,707,986 | +0.09(+0.37%) |
Jun 28, 2011 | 23.73 | 23.80 | 23.62 | 23.70 | 2,422,844 | +0.24(+1.02%) |
Jun 27, 2011 | 23.34 | 23.60 | 23.31 | 23.46 | 2,228,182 | +0.28(+1.19%) |
Jun 24, 2011 | 23.38 | 23.40 | 23.12 | 23.18 | 3,125,159 | +0.04(+0.19%) |
Jun 23, 2011 | 22.84 | 23.16 | 22.72 | 23.14 | 3,829,463 | -0.22(-0.94%) |
Jun 22, 2011 | 23.51 | 23.61 | 23.36 | 23.36 | 2,702,138 | -0.12(-0.53%) |
Jun 21, 2011 | 23.45 | 23.53 | 23.39 | 23.48 | 1,652,000 | +0.17(+0.72%) |
Jun 20, 2011 | 23.32 | 23.35 | 23.29 | 23.31 | 2,169,707 | +0.12(+0.50%) |
Jun 17, 2011 | 23.30 | 23.37 | 23.16 | 23.20 | 3,046,048 | +0.23(+1.02%) |
Jun 16, 2011 | 22.74 | 23.01 | 22.73 | 22.96 | 2,697,335 | +0.12(+0.54%) |
Jun 15, 2011 | 23.04 | 23.18 | 22.79 | 22.84 | 3,773,220 | -0.72(-3.06%) |
Jun 14, 2011 | 23.46 | 23.62 | 23.42 | 23.56 | 2,911,337 | +0.33(+1.41%) |
Jun 13, 2011 | 23.22 | 23.37 | 23.13 | 23.23 | 2,074,824 | +0.14(+0.60%) |
Jun 10, 2011 | 23.47 | 23.50 | 23.05 | 23.10 | 2,699,588 | -0.55(-2.34%) |
Jun 09, 2011 | 23.39 | 23.70 | 23.36 | 23.65 | 1,665,837 | +0.07(+0.28%) |
Jun 08, 2011 | 23.76 | 23.78 | 23.53 | 23.58 | 2,388,379 | -0.26(-1.10%) |
Jun 07, 2011 | 24.01 | 24.04 | 23.85 | 23.85 | 2,949,066 | +0.28(+1.21%) |
Jun 06, 2011 | 23.87 | 23.88 | 23.55 | 23.56 | 2,319,737 | -0.20(-0.86%) |
Jun 03, 2011 | 23.58 | 23.88 | 23.54 | 23.77 | 3,328,940 | +0.69(+3.00%) |
May 24, 2011 | 23.22 | 23.24 | 23.02 | 23.07 | 2,256,412 | -0.01(-0.03%) |
May 23, 2011 | 23.08 | 23.21 | 23.01 | 23.08 | 2,656,971 | -0.34(-1.46%) |
May 20, 2011 | 23.64 | 23.64 | 23.26 | 23.42 | 3,248,317 | -0.44(-1.83%) |
May 19, 2011 | 23.74 | 23.86 | 23.56 | 23.86 | 2,007,025 | +0.16(+0.68%) |
May 18, 2011 | 23.55 | 23.74 | 23.48 | 23.70 | 1,759,504 | +0.11(+0.46%) |
May 17, 2011 | 23.37 | 23.65 | 23.35 | 23.59 | 2,355,536 | +0.09(+0.40%) |
May 16, 2011 | 23.53 | 23.67 | 23.44 | 23.50 | 3,320,856 | -0.20(-0.83%) |
May 13, 2011 | 24.02 | 24.04 | 23.53 | 23.69 | 3,072,717 | -0.34(-1.42%) |
May 12, 2011 | 23.78 | 24.12 | 23.72 | 24.04 | 3,969,304 | +0.15(+0.61%) |
May 11, 2011 | 23.98 | 24.07 | 23.77 | 23.89 | 7,366,293 | -0.18(-0.76%) |
May 10, 2011 | 23.78 | 24.10 | 23.76 | 24.07 | 7,316,498 | +0.53(+2.27%) |
May 09, 2011 | 23.47 | 23.55 | 23.34 | 23.54 | 5,220,005 | +0.09(+0.37%) |
May 06, 2011 | 23.77 | 23.88 | 23.36 | 23.45 | 3,911,581 | +0.10(+0.43%) |
May 05, 2011 | 23.43 | 23.53 | 23.27 | 23.35 | 4,542,473 | -0.46(-1.94%) |
May 04, 2011 | 23.96 | 23.99 | 23.71 | 23.81 | 3,594,451 | -0.14(-0.60%) |
May 03, 2011 | 23.81 | 24.04 | 23.78 | 23.96 | 2,357,221 | -0.01(-0.06%) |