Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.92 | 20.98 | 20.66 | 20.79 | 7,972,201 | -0.47(-2.21%) |
Jul 28, 2011 | 21.35 | 21.71 | 21.19 | 21.26 | 6,096,889 | -0.23(-1.06%) |
Jul 27, 2011 | 22.07 | 22.10 | 21.36 | 21.49 | 5,330,081 | -0.71(-3.21%) |
Jul 26, 2011 | 22.54 | 22.70 | 22.14 | 22.20 | 4,222,950 | -0.38(-1.69%) |
Jul 25, 2011 | 22.46 | 22.77 | 22.41 | 22.59 | 3,207,115 | -0.01(-0.02%) |
Jul 22, 2011 | 22.54 | 22.65 | 22.43 | 22.59 | 4,758,171 | +0.02(+0.07%) |
Jul 21, 2011 | 22.30 | 22.71 | 22.24 | 22.58 | 5,996,788 | +0.44(+1.98%) |
Jul 20, 2011 | 22.08 | 22.25 | 22.01 | 22.14 | 4,886,976 | +0.22(+0.99%) |
Jul 19, 2011 | 21.62 | 22.15 | 21.60 | 21.92 | 7,563,294 | +0.67(+3.16%) |
Jul 18, 2011 | 21.15 | 21.37 | 20.93 | 21.25 | 4,377,269 | -0.25(-1.15%) |
Jul 15, 2011 | 21.37 | 21.59 | 21.36 | 21.50 | 8,697,394 | +0.42(+1.98%) |
Jul 14, 2011 | 21.55 | 21.63 | 20.99 | 21.08 | 6,294,597 | -0.18(-0.83%) |
Jul 13, 2011 | 21.33 | 21.78 | 21.18 | 21.25 | 7,081,165 | +0.27(+1.30%) |
Jul 12, 2011 | 20.90 | 21.36 | 20.87 | 20.98 | 5,545,973 | -0.02(-0.07%) |
Jul 11, 2011 | 21.26 | 21.27 | 20.82 | 21.00 | 6,305,455 | -0.70(-3.21%) |
Jul 08, 2011 | 22.01 | 22.18 | 21.50 | 21.69 | 10,113,359 | -0.73(-3.25%) |
Jul 07, 2011 | 22.34 | 22.68 | 22.27 | 22.42 | 5,922,659 | +0.44(+2.00%) |
Jul 06, 2011 | 22.16 | 22.17 | 21.85 | 21.98 | 3,698,218 | -0.23(-1.02%) |
Jul 05, 2011 | 22.09 | 22.43 | 22.01 | 22.21 | 6,246,141 | +0.36(+1.65%) |
Jul 01, 2011 | 21.59 | 22.02 | 21.35 | 21.85 | 5,503,258 | +0.24(+1.12%) |
Jun 30, 2011 | 21.46 | 21.80 | 21.38 | 21.60 | 6,442,818 | +0.33(+1.55%) |
Jun 29, 2011 | 20.99 | 21.36 | 20.73 | 21.27 | 6,376,828 | +0.57(+2.74%) |
Jun 28, 2011 | 20.20 | 20.72 | 20.20 | 20.71 | 5,942,839 | +0.68(+3.38%) |
Jun 27, 2011 | 19.87 | 20.10 | 19.79 | 20.03 | 4,472,541 | +0.03(+0.13%) |
Jun 24, 2011 | 20.51 | 20.60 | 19.93 | 20.00 | 6,311,459 | -0.50(-2.42%) |
Jun 23, 2011 | 20.27 | 20.54 | 19.87 | 20.50 | 8,703,027 | -0.27(-1.29%) |
Jun 22, 2011 | 20.76 | 21.21 | 20.64 | 20.77 | 7,626,789 | +0.01(+0.02%) |
Jun 21, 2011 | 20.19 | 20.98 | 20.18 | 20.76 | 7,188,384 | +0.85(+4.25%) |
Jun 20, 2011 | 19.91 | 19.97 | 19.87 | 19.92 | 6,070,044 | -0.12(-0.59%) |
Jun 17, 2011 | 20.14 | 20.37 | 19.94 | 20.04 | 6,646,982 | -0.14(-0.69%) |
Jun 16, 2011 | 20.41 | 20.54 | 19.91 | 20.18 | 6,743,966 | -0.31(-1.54%) |
Jun 15, 2011 | 20.68 | 21.04 | 20.30 | 20.49 | 6,331,823 | -0.39(-1.87%) |
Jun 14, 2011 | 20.58 | 21.02 | 20.57 | 20.88 | 4,537,917 | +0.53(+2.63%) |
Jun 13, 2011 | 20.69 | 20.76 | 20.03 | 20.35 | 6,147,306 | -0.33(-1.62%) |
Jun 10, 2011 | 21.14 | 21.26 | 20.64 | 20.68 | 5,318,989 | -0.64(-3.01%) |
Jun 09, 2011 | 21.24 | 21.47 | 21.07 | 21.32 | 4,601,044 | +0.21(+0.97%) |
Jun 08, 2011 | 20.89 | 21.26 | 20.89 | 21.12 | 5,593,576 | +0.20(+0.93%) |
Jun 07, 2011 | 21.07 | 21.36 | 20.91 | 20.92 | 5,496,880 | +0.13(+0.64%) |
Jun 06, 2011 | 21.32 | 21.53 | 20.70 | 20.79 | 5,382,013 | -0.61(-2.83%) |
Jun 03, 2011 | 21.00 | 21.49 | 20.66 | 21.39 | 6,011,681 | +0.00(+0.00%) |
May 24, 2011 | 21.48 | 21.69 | 21.31 | 21.39 | 5,957,686 | +0.25(+1.17%) |
May 23, 2011 | 21.17 | 21.27 | 20.98 | 21.15 | 7,069,946 | -0.42(-1.93%) |
May 20, 2011 | 21.41 | 21.81 | 21.16 | 21.56 | 5,367,410 | +0.08(+0.36%) |
May 19, 2011 | 21.73 | 21.76 | 21.31 | 21.49 | 5,788,393 | -0.07(-0.31%) |
May 18, 2011 | 21.41 | 21.80 | 21.14 | 21.55 | 8,435,754 | +0.56(+2.67%) |
May 17, 2011 | 20.72 | 21.09 | 20.43 | 20.99 | 8,812,768 | +0.11(+0.52%) |
May 16, 2011 | 20.77 | 21.37 | 20.68 | 20.89 | 8,389,229 | -0.03(-0.15%) |
May 13, 2011 | 21.36 | 21.52 | 20.81 | 20.92 | 9,079,235 | -0.45(-2.09%) |
May 12, 2011 | 21.29 | 21.62 | 21.08 | 21.36 | 9,764,471 | -0.14(-0.67%) |
May 11, 2011 | 22.16 | 22.17 | 21.39 | 21.51 | 10,118,393 | -0.66(-2.97%) |
May 10, 2011 | 22.56 | 22.56 | 22.13 | 22.17 | 7,548,064 | -0.32(-1.42%) |
May 09, 2011 | 22.59 | 22.64 | 22.01 | 22.48 | 6,670,675 | +0.07(+0.32%) |
May 06, 2011 | 21.94 | 22.90 | 21.78 | 22.41 | 8,530,392 | +0.49(+2.23%) |
May 05, 2011 | 22.27 | 22.42 | 21.71 | 21.92 | 11,818,864 | -0.76(-3.33%) |
May 04, 2011 | 23.14 | 23.20 | 22.49 | 22.68 | 8,310,689 | -0.62(-2.65%) |
May 03, 2011 | 23.69 | 23.73 | 22.90 | 23.30 | 5,790,760 | -0.50(-2.12%) |