Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.43 | 21.68 | 21.18 | 21.60 | 5,040,812 | +0.03(+0.15%) |
Jul 28, 2011 | 21.71 | 21.97 | 21.55 | 21.57 | 3,048,101 | -0.08(-0.37%) |
Jul 27, 2011 | 22.01 | 22.12 | 21.60 | 21.65 | 4,810,281 | -0.28(-1.29%) |
Jul 26, 2011 | 22.02 | 22.09 | 21.80 | 21.93 | 4,043,758 | -0.03(-0.15%) |
Jul 25, 2011 | 21.86 | 22.03 | 21.72 | 21.97 | 4,501,964 | +0.08(+0.37%) |
Jul 22, 2011 | 21.86 | 21.95 | 21.68 | 21.89 | 3,377,590 | +0.15(+0.69%) |
Jul 21, 2011 | 21.73 | 21.87 | 21.63 | 21.74 | 4,266,101 | +0.11(+0.51%) |
Jul 20, 2011 | 21.87 | 21.99 | 21.46 | 21.63 | 4,803,965 | -0.27(-1.22%) |
Jul 19, 2011 | 21.93 | 22.06 | 21.69 | 21.89 | 4,573,410 | +0.12(+0.56%) |
Jul 18, 2011 | 22.10 | 22.27 | 21.58 | 21.77 | 6,746,328 | -0.34(-1.54%) |
Jul 15, 2011 | 22.77 | 23.08 | 21.93 | 22.11 | 10,772,327 | +0.41(+1.87%) |
Jul 14, 2011 | 21.92 | 21.97 | 21.55 | 21.71 | 5,255,819 | -0.19(-0.89%) |
Jul 13, 2011 | 22.26 | 22.28 | 21.83 | 21.90 | 3,918,021 | -0.20(-0.92%) |
Jul 12, 2011 | 22.10 | 22.20 | 21.86 | 22.10 | 5,964,295 | +0.12(+0.55%) |
Jul 11, 2011 | 22.11 | 22.19 | 21.87 | 21.98 | 4,731,315 | -0.42(-1.88%) |
Jul 08, 2011 | 22.49 | 22.64 | 22.29 | 22.40 | 3,970,484 | -0.28(-1.25%) |
Jul 07, 2011 | 22.62 | 22.81 | 22.36 | 22.69 | 6,654,853 | +0.30(+1.34%) |
Jul 06, 2011 | 22.67 | 22.83 | 22.36 | 22.39 | 4,393,937 | -0.23(-1.00%) |
Jul 05, 2011 | 22.72 | 22.77 | 22.49 | 22.61 | 3,763,202 | -0.06(-0.29%) |
Jul 01, 2011 | 22.32 | 22.69 | 22.27 | 22.68 | 2,745,657 | +0.41(+1.82%) |
Jun 30, 2011 | 22.24 | 22.28 | 22.10 | 22.27 | 3,529,888 | +0.17(+0.77%) |
Jun 29, 2011 | 22.27 | 22.37 | 22.02 | 22.10 | 3,551,536 | -0.05(-0.22%) |
Jun 28, 2011 | 21.81 | 22.18 | 21.75 | 22.15 | 2,763,482 | +0.37(+1.71%) |
Jun 27, 2011 | 21.68 | 21.88 | 21.50 | 21.78 | 2,635,657 | +0.11(+0.49%) |
Jun 24, 2011 | 21.87 | 21.87 | 21.41 | 21.68 | 7,296,200 | -0.15(-0.67%) |
Jun 23, 2011 | 21.61 | 21.87 | 21.53 | 21.82 | 4,834,790 | +0.02(+0.11%) |
Jun 22, 2011 | 22.00 | 22.08 | 21.79 | 21.80 | 4,178,724 | -0.22(-0.99%) |
Jun 21, 2011 | 21.87 | 22.04 | 21.66 | 22.02 | 5,419,704 | +0.28(+1.31%) |
Jun 20, 2011 | 21.63 | 21.76 | 21.22 | 21.73 | 8,406,811 | +0.57(+2.68%) |
Jun 17, 2011 | 21.12 | 21.33 | 21.02 | 21.16 | 5,439,249 | +0.27(+1.28%) |
Jun 16, 2011 | 20.78 | 21.08 | 20.74 | 20.90 | 3,256,760 | +0.13(+0.62%) |
Jun 15, 2011 | 20.69 | 21.06 | 20.65 | 20.77 | 4,399,138 | -0.11(-0.54%) |
Jun 14, 2011 | 20.90 | 21.02 | 20.76 | 20.88 | 3,520,443 | +0.15(+0.70%) |
Jun 13, 2011 | 20.57 | 20.82 | 20.56 | 20.74 | 3,216,895 | +0.18(+0.87%) |
Jun 10, 2011 | 20.64 | 20.67 | 20.48 | 20.56 | 4,037,478 | -0.12(-0.59%) |
Jun 09, 2011 | 20.48 | 20.70 | 20.43 | 20.68 | 3,223,942 | +0.23(+1.15%) |
Jun 08, 2011 | 20.74 | 20.74 | 20.39 | 20.44 | 3,960,065 | -0.36(-1.71%) |
Jun 07, 2011 | 20.93 | 21.00 | 20.78 | 20.80 | 3,539,585 | -0.05(-0.23%) |
Jun 06, 2011 | 20.74 | 20.89 | 20.61 | 20.85 | 3,314,921 | +0.03(+0.16%) |
Jun 03, 2011 | 20.93 | 21.06 | 20.74 | 20.82 | 4,227,946 | -0.53(-2.47%) |
May 24, 2011 | 21.41 | 21.45 | 21.14 | 21.34 | 3,490,779 | +0.02(+0.08%) |
May 23, 2011 | 21.29 | 21.46 | 21.18 | 21.33 | 3,096,970 | -0.30(-1.39%) |
May 20, 2011 | 21.85 | 21.85 | 21.51 | 21.63 | 2,501,128 | -0.23(-1.07%) |
May 19, 2011 | 21.84 | 21.92 | 21.65 | 21.86 | 3,853,766 | +0.13(+0.60%) |
May 18, 2011 | 21.66 | 21.77 | 21.50 | 21.73 | 3,427,557 | +0.08(+0.37%) |
May 17, 2011 | 21.41 | 21.70 | 21.30 | 21.65 | 5,266,062 | +0.22(+1.02%) |
May 16, 2011 | 21.42 | 21.51 | 21.29 | 21.43 | 3,469,562 | -0.08(-0.38%) |
May 13, 2011 | 21.74 | 21.74 | 21.42 | 21.51 | 2,593,996 | -0.19(-0.86%) |
May 12, 2011 | 21.35 | 21.80 | 21.35 | 21.70 | 3,217,792 | +0.27(+1.25%) |
May 11, 2011 | 21.83 | 21.87 | 21.36 | 21.43 | 3,214,876 | -0.34(-1.56%) |
May 10, 2011 | 21.77 | 21.81 | 21.66 | 21.77 | 2,525,151 | +0.10(+0.45%) |
May 09, 2011 | 21.68 | 21.76 | 21.52 | 21.68 | 4,582,343 | +0.08(+0.38%) |
May 06, 2011 | 21.68 | 21.84 | 21.45 | 21.59 | 5,352,074 | +0.01(+0.04%) |
May 05, 2011 | 21.59 | 21.72 | 21.42 | 21.59 | 4,972,846 | -0.09(-0.41%) |
May 04, 2011 | 21.46 | 21.68 | 21.35 | 21.68 | 10,424,488 | +0.32(+1.48%) |
May 03, 2011 | 21.54 | 21.73 | 21.32 | 21.36 | 4,343,118 | -0.28(-1.27%) |