Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.41 | 21.56 | 21.32 | 21.38 | 15,828,044 | -0.22(-1.01%) |
Jul 28, 2011 | 21.72 | 21.74 | 21.57 | 21.60 | 8,750,086 | -0.14(-0.62%) |
Jul 27, 2011 | 21.76 | 21.85 | 21.69 | 21.73 | 21,441,926 | -0.06(-0.30%) |
Jul 26, 2011 | 21.91 | 21.91 | 21.74 | 21.80 | 7,483,849 | -0.08(-0.35%) |
Jul 25, 2011 | 21.65 | 21.95 | 21.65 | 21.87 | 7,580,703 | +0.08(+0.35%) |
Jul 22, 2011 | 21.86 | 21.87 | 21.76 | 21.80 | 6,874,925 | -0.14(-0.62%) |
Jul 21, 2011 | 21.69 | 21.97 | 21.69 | 21.93 | 11,794,419 | +0.32(+1.49%) |
Jul 20, 2011 | 21.49 | 21.69 | 21.43 | 21.61 | 5,628,871 | +0.13(+0.60%) |
Jul 19, 2011 | 21.36 | 21.51 | 21.20 | 21.48 | 12,440,105 | +0.19(+0.88%) |
Jul 18, 2011 | 21.45 | 21.48 | 21.25 | 21.29 | 10,142,330 | -0.21(-0.96%) |
Jul 15, 2011 | 21.49 | 21.56 | 21.38 | 21.50 | 9,363,427 | +0.03(+0.15%) |
Jul 14, 2011 | 21.58 | 21.67 | 21.44 | 21.47 | 11,482,479 | -0.10(-0.45%) |
Jul 13, 2011 | 21.71 | 21.75 | 21.52 | 21.56 | 6,917,944 | -0.06(-0.27%) |
Jul 12, 2011 | 21.48 | 21.75 | 21.43 | 21.62 | 9,436,409 | +0.10(+0.45%) |
Jul 11, 2011 | 21.61 | 21.62 | 21.43 | 21.52 | 11,597,091 | -0.23(-1.07%) |
Jul 08, 2011 | 21.72 | 21.78 | 21.63 | 21.76 | 9,196,682 | -0.08(-0.38%) |
Jul 07, 2011 | 21.90 | 21.91 | 21.73 | 21.84 | 12,153,207 | +0.09(+0.42%) |
Jul 06, 2011 | 21.69 | 21.82 | 21.61 | 21.75 | 6,272,937 | +0.05(+0.21%) |
Jul 05, 2011 | 21.83 | 21.85 | 21.67 | 21.71 | 9,242,731 | -0.13(-0.59%) |
Jul 01, 2011 | 21.58 | 21.87 | 21.55 | 21.83 | 14,095,287 | +0.26(+1.19%) |
Jun 30, 2011 | 21.58 | 21.60 | 21.41 | 21.58 | 6,925,034 | +0.05(+0.21%) |
Jun 29, 2011 | 21.46 | 21.54 | 21.38 | 21.53 | 9,196,649 | +0.14(+0.66%) |
Jun 28, 2011 | 21.30 | 21.44 | 21.28 | 21.39 | 8,921,357 | +0.10(+0.45%) |
Jun 27, 2011 | 21.16 | 21.33 | 21.16 | 21.29 | 5,653,952 | +0.15(+0.73%) |
Jun 24, 2011 | 21.13 | 21.31 | 21.11 | 21.14 | 8,056,301 | +0.06(+0.31%) |
Jun 23, 2011 | 21.11 | 21.13 | 20.90 | 21.07 | 14,823,166 | -0.18(-0.85%) |
Jun 22, 2011 | 21.36 | 21.39 | 21.22 | 21.25 | 7,938,230 | -0.14(-0.66%) |
Jun 21, 2011 | 21.47 | 21.50 | 21.33 | 21.40 | 7,946,450 | +0.01(+0.06%) |
Jun 20, 2011 | 21.34 | 21.39 | 21.32 | 21.38 | 6,509,368 | +0.12(+0.58%) |
Jun 17, 2011 | 21.34 | 21.38 | 21.21 | 21.26 | 12,108,930 | +0.14(+0.69%) |
Jun 16, 2011 | 21.00 | 21.20 | 20.98 | 21.12 | 12,933,533 | +0.17(+0.79%) |
Jun 15, 2011 | 21.11 | 21.24 | 20.89 | 20.95 | 12,004,389 | -0.26(-1.23%) |
Jun 14, 2011 | 21.31 | 21.31 | 21.08 | 21.21 | 11,155,950 | +0.08(+0.39%) |
Jun 13, 2011 | 21.10 | 21.21 | 21.01 | 21.13 | 8,134,899 | +0.10(+0.45%) |
Jun 10, 2011 | 21.11 | 21.17 | 21.03 | 21.03 | 13,072,932 | -0.14(-0.66%) |
Jun 09, 2011 | 21.19 | 21.26 | 21.07 | 21.17 | 8,919,270 | +0.02(+0.09%) |
Jun 08, 2011 | 21.14 | 21.21 | 21.06 | 21.15 | 12,555,317 | +0.05(+0.24%) |
Jun 07, 2011 | 21.16 | 21.30 | 21.10 | 21.10 | 15,905,666 | +0.03(+0.12%) |
Jun 06, 2011 | 21.14 | 21.17 | 21.01 | 21.08 | 8,303,563 | -0.10(-0.45%) |
Jun 03, 2011 | 21.12 | 21.29 | 21.04 | 21.17 | 9,550,637 | -0.33(-1.51%) |
May 24, 2011 | 21.52 | 21.61 | 21.48 | 21.50 | 6,988,844 | -0.02(-0.09%) |
May 23, 2011 | 21.58 | 21.75 | 21.51 | 21.52 | 9,439,070 | -0.26(-1.17%) |
May 20, 2011 | 21.78 | 21.88 | 21.68 | 21.77 | 7,013,084 | -0.03(-0.12%) |
May 19, 2011 | 21.75 | 21.84 | 21.70 | 21.80 | 5,014,749 | +0.05(+0.23%) |
May 18, 2011 | 21.81 | 21.84 | 21.63 | 21.75 | 8,525,283 | -0.07(-0.32%) |
May 17, 2011 | 21.60 | 21.82 | 21.60 | 21.82 | 13,408,725 | +0.16(+0.74%) |
May 16, 2011 | 21.68 | 21.85 | 21.61 | 21.66 | 12,717,008 | +0.03(+0.12%) |
May 13, 2011 | 21.79 | 21.80 | 21.52 | 21.63 | 10,835,583 | -0.10(-0.47%) |
May 12, 2011 | 21.52 | 21.75 | 21.48 | 21.73 | 9,224,114 | +0.22(+1.01%) |
May 11, 2011 | 21.59 | 21.59 | 21.40 | 21.52 | 6,430,181 | -0.07(-0.33%) |
May 10, 2011 | 21.38 | 21.64 | 21.34 | 21.59 | 13,448,120 | +0.31(+1.44%) |
May 09, 2011 | 21.21 | 21.30 | 21.12 | 21.28 | 6,148,436 | +0.04(+0.21%) |
May 06, 2011 | 21.33 | 21.40 | 21.15 | 21.24 | 8,998,690 | +0.12(+0.57%) |
May 05, 2011 | 21.24 | 21.26 | 21.03 | 21.12 | 8,988,009 | -0.15(-0.72%) |
May 04, 2011 | 21.29 | 21.33 | 21.14 | 21.27 | 13,553,445 | -0.03(-0.12%) |
May 03, 2011 | 21.17 | 21.44 | 21.09 | 21.29 | 25,741,266 | +0.13(+0.63%) |