Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.54 | 20.62 | 20.11 | 20.37 | 7,520,578 | -0.17(-0.85%) |
Jul 28, 2011 | 20.87 | 21.09 | 20.47 | 20.55 | 8,346,372 | -0.32(-1.54%) |
Jul 27, 2011 | 21.47 | 21.50 | 20.73 | 20.87 | 13,483,247 | -0.55(-2.59%) |
Jul 26, 2011 | 21.95 | 22.10 | 21.06 | 21.42 | 23,179,194 | -2.56(-10.68%) |
Jul 25, 2011 | 23.70 | 24.15 | 23.62 | 23.99 | 5,020,551 | +0.09(+0.36%) |
Jul 22, 2011 | 23.86 | 23.94 | 23.49 | 23.90 | 4,475,923 | +0.03(+0.13%) |
Jul 21, 2011 | 23.79 | 24.05 | 23.62 | 23.87 | 5,611,813 | +0.17(+0.73%) |
Jul 20, 2011 | 23.64 | 24.01 | 23.64 | 23.70 | 5,941,041 | +0.06(+0.26%) |
Jul 19, 2011 | 23.22 | 23.72 | 23.11 | 23.63 | 5,009,721 | +0.60(+2.62%) |
Jul 18, 2011 | 23.32 | 23.34 | 22.85 | 23.03 | 5,425,933 | -0.42(-1.81%) |
Jul 15, 2011 | 23.47 | 23.59 | 23.25 | 23.45 | 5,327,936 | +0.09(+0.37%) |
Jul 14, 2011 | 23.97 | 24.17 | 23.29 | 23.37 | 9,057,139 | -0.55(-2.31%) |
Jul 13, 2011 | 24.30 | 24.40 | 23.81 | 23.92 | 5,766,272 | -0.13(-0.55%) |
Jul 12, 2011 | 24.04 | 24.36 | 24.02 | 24.05 | 5,532,381 | +0.04(+0.18%) |
Jul 11, 2011 | 24.62 | 24.67 | 23.79 | 24.01 | 8,673,633 | -0.86(-3.44%) |
Jul 08, 2011 | 25.02 | 25.10 | 24.70 | 24.87 | 6,172,385 | -0.54(-2.14%) |
Jul 07, 2011 | 24.95 | 25.55 | 24.83 | 25.41 | 7,290,076 | +0.83(+3.37%) |
Jul 06, 2011 | 24.73 | 24.81 | 24.45 | 24.58 | 5,355,853 | -0.15(-0.62%) |
Jul 05, 2011 | 24.75 | 24.84 | 24.40 | 24.73 | 4,982,017 | -0.04(-0.15%) |
Jul 01, 2011 | 24.39 | 24.83 | 24.09 | 24.77 | 4,188,065 | +0.46(+1.88%) |
Jun 30, 2011 | 23.78 | 24.41 | 23.63 | 24.31 | 4,819,023 | +0.54(+2.28%) |
Jun 29, 2011 | 23.71 | 23.79 | 23.38 | 23.77 | 4,466,071 | +0.10(+0.44%) |
Jun 28, 2011 | 23.39 | 23.68 | 23.30 | 23.67 | 3,179,925 | +0.39(+1.66%) |
Jun 27, 2011 | 22.96 | 23.39 | 22.71 | 23.28 | 2,966,119 | +0.22(+0.95%) |
Jun 24, 2011 | 23.37 | 23.51 | 23.01 | 23.06 | 4,335,127 | -0.30(-1.28%) |
Jun 23, 2011 | 22.83 | 23.45 | 22.63 | 23.36 | 6,041,820 | +0.18(+0.78%) |
Jun 22, 2011 | 23.24 | 23.40 | 23.14 | 23.18 | 3,867,261 | -0.11(-0.49%) |
Jun 21, 2011 | 22.89 | 23.30 | 22.82 | 23.30 | 4,750,028 | +0.51(+2.26%) |
Jun 20, 2011 | 22.76 | 22.89 | 22.57 | 22.78 | 4,101,891 | +0.10(+0.42%) |
Jun 17, 2011 | 22.31 | 22.92 | 22.09 | 22.69 | 10,964,963 | +0.74(+3.36%) |
Jun 16, 2011 | 21.83 | 22.10 | 21.69 | 21.95 | 5,390,710 | +0.18(+0.81%) |
Jun 15, 2011 | 22.03 | 22.22 | 21.72 | 21.77 | 6,388,796 | -0.54(-2.43%) |
Jun 14, 2011 | 21.89 | 22.40 | 21.87 | 22.32 | 5,418,795 | +0.66(+3.05%) |
Jun 13, 2011 | 21.87 | 22.00 | 21.51 | 21.65 | 3,158,755 | -0.13(-0.59%) |
Jun 10, 2011 | 22.29 | 22.29 | 21.65 | 21.78 | 7,396,320 | -0.56(-2.49%) |
Jun 09, 2011 | 22.32 | 22.57 | 22.31 | 22.34 | 4,825,955 | +0.02(+0.09%) |
Jun 08, 2011 | 22.83 | 23.03 | 22.32 | 22.32 | 7,085,136 | -0.52(-2.29%) |
Jun 07, 2011 | 22.78 | 22.99 | 22.62 | 22.84 | 5,611,673 | +0.14(+0.61%) |
Jun 06, 2011 | 22.47 | 22.79 | 22.29 | 22.71 | 6,930,657 | +0.16(+0.72%) |
Jun 03, 2011 | 22.26 | 22.84 | 22.22 | 22.54 | 5,529,315 | -1.06(-4.48%) |
May 24, 2011 | 23.62 | 23.71 | 23.39 | 23.60 | 3,661,900 | +0.04(+0.16%) |
May 23, 2011 | 23.68 | 23.69 | 23.31 | 23.56 | 4,724,733 | -0.50(-2.06%) |
May 20, 2011 | 24.35 | 24.40 | 23.84 | 24.06 | 2,984,112 | -0.39(-1.58%) |
May 19, 2011 | 24.47 | 24.52 | 24.19 | 24.44 | 3,200,930 | +0.17(+0.69%) |
May 18, 2011 | 23.87 | 24.35 | 23.69 | 24.28 | 3,227,320 | +0.41(+1.71%) |
May 17, 2011 | 24.09 | 24.22 | 23.69 | 23.87 | 5,602,215 | -0.36(-1.47%) |
May 16, 2011 | 24.49 | 24.62 | 24.17 | 24.22 | 4,763,857 | -0.33(-1.34%) |
May 13, 2011 | 25.30 | 25.45 | 24.49 | 24.55 | 5,024,032 | -0.76(-2.99%) |
May 12, 2011 | 25.22 | 25.42 | 24.86 | 25.31 | 3,458,164 | -0.04(-0.15%) |
May 11, 2011 | 25.39 | 25.49 | 24.96 | 25.35 | 5,523,652 | -0.14(-0.56%) |
May 10, 2011 | 25.35 | 25.50 | 25.25 | 25.49 | 2,806,503 | +0.31(+1.23%) |
May 09, 2011 | 25.15 | 25.33 | 25.05 | 25.18 | 3,321,833 | -0.01(-0.04%) |
May 06, 2011 | 25.45 | 25.66 | 25.09 | 25.19 | 3,406,231 | +0.15(+0.59%) |
May 05, 2011 | 25.12 | 25.40 | 24.67 | 25.04 | 4,219,844 | -0.28(-1.09%) |
May 04, 2011 | 25.29 | 25.63 | 25.29 | 25.32 | 7,763,143 | +0.13(+0.51%) |
May 03, 2011 | 25.16 | 25.35 | 25.05 | 25.19 | 4,534,335 | -0.03(-0.13%) |