Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.28 | 23.49 | 23.06 | 23.07 | 5,601,444 | -0.25(-1.09%) |
Jul 28, 2011 | 23.21 | 23.54 | 23.20 | 23.33 | 5,715,150 | +0.32(+1.38%) |
Jul 27, 2011 | 23.53 | 23.55 | 22.92 | 23.01 | 6,373,140 | -0.31(-1.31%) |
Jul 26, 2011 | 23.41 | 23.53 | 23.18 | 23.32 | 8,852,648 | +0.37(+1.61%) |
Jul 25, 2011 | 23.01 | 23.15 | 22.91 | 22.95 | 5,176,658 | +0.22(+0.98%) |
Jul 22, 2011 | 22.72 | 22.78 | 22.57 | 22.72 | 2,214,346 | -0.07(-0.32%) |
Jul 21, 2011 | 22.74 | 22.89 | 22.67 | 22.80 | 3,655,728 | +0.51(+2.31%) |
Jul 20, 2011 | 22.26 | 22.40 | 22.19 | 22.28 | 3,891,726 | +0.02(+0.07%) |
Jul 19, 2011 | 22.26 | 22.35 | 22.15 | 22.27 | 2,517,985 | -0.03(-0.14%) |
Jul 18, 2011 | 22.40 | 22.45 | 22.15 | 22.30 | 2,825,451 | -0.18(-0.81%) |
Jul 15, 2011 | 22.50 | 22.59 | 22.35 | 22.48 | 5,633,293 | +0.30(+1.33%) |
Jul 14, 2011 | 22.52 | 22.55 | 22.17 | 22.18 | 9,297,581 | -0.38(-1.68%) |
Jul 13, 2011 | 22.48 | 22.79 | 22.48 | 22.56 | 4,786,401 | -0.01(-0.02%) |
Jul 12, 2011 | 22.49 | 22.71 | 22.48 | 22.57 | 3,490,805 | +0.12(+0.56%) |
Jul 11, 2011 | 22.64 | 22.71 | 22.42 | 22.44 | 2,582,946 | -0.52(-2.26%) |
Jul 08, 2011 | 22.85 | 23.07 | 22.85 | 22.96 | 4,362,864 | +0.16(+0.68%) |
Jul 07, 2011 | 22.76 | 22.84 | 22.68 | 22.81 | 5,336,827 | +0.17(+0.73%) |
Jul 06, 2011 | 22.54 | 22.64 | 22.47 | 22.64 | 3,800,400 | +0.17(+0.76%) |
Jul 05, 2011 | 22.50 | 22.57 | 22.42 | 22.47 | 3,284,782 | +0.14(+0.60%) |
Jul 01, 2011 | 22.10 | 22.33 | 22.09 | 22.33 | 2,776,625 | +0.05(+0.23%) |
Jun 30, 2011 | 22.11 | 22.32 | 22.06 | 22.28 | 3,427,350 | +0.17(+0.78%) |
Jun 29, 2011 | 21.97 | 22.13 | 21.90 | 22.11 | 3,307,562 | +0.38(+1.77%) |
Jun 28, 2011 | 21.68 | 21.80 | 21.64 | 21.73 | 3,678,872 | +0.34(+1.58%) |
Jun 27, 2011 | 21.42 | 21.47 | 21.35 | 21.39 | 2,547,356 | -0.08(-0.39%) |
Jun 24, 2011 | 21.60 | 21.60 | 21.41 | 21.47 | 3,282,833 | +0.12(+0.56%) |
Jun 23, 2011 | 21.14 | 21.36 | 21.06 | 21.35 | 4,078,660 | -0.10(-0.48%) |
Jun 22, 2011 | 21.49 | 21.62 | 21.45 | 21.46 | 2,374,730 | -0.10(-0.46%) |
Jun 21, 2011 | 21.49 | 21.59 | 21.47 | 21.55 | 2,499,535 | +0.01(+0.02%) |
Jun 20, 2011 | 21.53 | 21.57 | 21.50 | 21.55 | 2,378,187 | +0.07(+0.31%) |
Jun 17, 2011 | 21.48 | 21.57 | 21.42 | 21.48 | 2,809,920 | +0.09(+0.44%) |
Jun 16, 2011 | 21.32 | 21.54 | 21.27 | 21.39 | 3,813,573 | -0.18(-0.84%) |
Jun 15, 2011 | 21.77 | 21.84 | 21.49 | 21.57 | 3,939,054 | -0.43(-1.96%) |
Jun 14, 2011 | 22.05 | 22.09 | 21.95 | 22.00 | 2,968,172 | +0.20(+0.91%) |
Jun 13, 2011 | 21.78 | 21.90 | 21.71 | 21.80 | 2,946,011 | +0.21(+0.99%) |
Jun 10, 2011 | 21.78 | 21.78 | 21.51 | 21.59 | 4,173,617 | -0.35(-1.61%) |
Jun 09, 2011 | 22.16 | 22.19 | 21.94 | 21.94 | 3,435,523 | -0.07(-0.31%) |
Jun 08, 2011 | 22.12 | 22.16 | 21.95 | 22.01 | 3,221,402 | -0.23(-1.05%) |
Jun 07, 2011 | 22.42 | 22.45 | 22.24 | 22.25 | 4,988,186 | +0.17(+0.75%) |
Jun 06, 2011 | 22.22 | 22.25 | 22.06 | 22.08 | 2,599,492 | -0.06(-0.26%) |
Jun 03, 2011 | 21.87 | 22.23 | 21.84 | 22.14 | 4,885,185 | -0.13(-0.58%) |
May 24, 2011 | 22.30 | 22.33 | 22.17 | 22.27 | 3,654,657 | +0.23(+1.06%) |
May 23, 2011 | 22.07 | 22.12 | 21.92 | 22.03 | 5,840,821 | -0.44(-1.94%) |
May 20, 2011 | 22.57 | 22.60 | 22.40 | 22.47 | 3,030,868 | -0.19(-0.85%) |
May 19, 2011 | 22.51 | 22.66 | 22.47 | 22.66 | 5,190,191 | +0.28(+1.23%) |
May 18, 2011 | 22.21 | 22.45 | 22.18 | 22.39 | 7,134,028 | +0.01(+0.05%) |
May 17, 2011 | 22.30 | 22.40 | 22.19 | 22.38 | 6,637,587 | -0.31(-1.37%) |
May 16, 2011 | 22.66 | 22.85 | 22.60 | 22.69 | 7,320,260 | -0.03(-0.14%) |
May 13, 2011 | 22.88 | 22.91 | 22.58 | 22.72 | 7,304,650 | +0.06(+0.28%) |
May 12, 2011 | 22.45 | 22.69 | 22.36 | 22.66 | 3,766,807 | +0.25(+1.14%) |
May 11, 2011 | 22.39 | 22.49 | 22.19 | 22.40 | 4,644,160 | +0.15(+0.65%) |
May 10, 2011 | 22.18 | 22.32 | 22.14 | 22.26 | 2,485,801 | +0.04(+0.16%) |
May 09, 2011 | 22.23 | 22.28 | 22.09 | 22.22 | 5,703,971 | -0.11(-0.49%) |
May 06, 2011 | 22.42 | 22.53 | 22.22 | 22.33 | 3,485,048 | +0.06(+0.28%) |
May 05, 2011 | 22.29 | 22.43 | 22.19 | 22.27 | 3,726,645 | -0.19(-0.86%) |
May 04, 2011 | 22.66 | 22.72 | 22.40 | 22.46 | 4,647,693 | +0.11(+0.48%) |
May 03, 2011 | 22.25 | 22.43 | 22.22 | 22.35 | 4,860,006 | -0.03(-0.14%) |