Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.35 | 21.93 | 21.32 | 21.70 | 22,445,072 | +0.19(+0.87%) |
Jul 28, 2011 | 21.32 | 21.67 | 21.26 | 21.52 | 24,778,196 | +0.06(+0.29%) |
Jul 27, 2011 | 21.77 | 21.78 | 21.36 | 21.45 | 26,234,540 | -0.60(-2.73%) |
Jul 26, 2011 | 21.92 | 22.27 | 21.71 | 22.06 | 28,963,452 | -0.28(-1.26%) |
Jul 25, 2011 | 22.09 | 22.49 | 22.03 | 22.34 | 26,261,032 | +0.27(+1.23%) |
Jul 22, 2011 | 22.09 | 22.11 | 21.92 | 22.07 | 12,986,660 | +0.08(+0.35%) |
Jul 21, 2011 | 21.98 | 22.11 | 21.88 | 21.99 | 16,306,934 | +0.13(+0.61%) |
Jul 20, 2011 | 21.82 | 21.98 | 21.72 | 21.86 | 17,975,242 | +0.38(+1.78%) |
Jul 19, 2011 | 21.29 | 21.50 | 21.26 | 21.47 | 11,601,141 | +0.31(+1.47%) |
Jul 18, 2011 | 21.01 | 21.24 | 20.95 | 21.16 | 14,591,356 | -0.01(-0.04%) |
Jul 15, 2011 | 21.24 | 21.33 | 21.04 | 21.17 | 20,579,412 | -0.00(-0.02%) |
Jul 14, 2011 | 21.35 | 21.48 | 21.06 | 21.18 | 25,331,204 | +0.29(+1.37%) |
Jul 13, 2011 | 20.79 | 21.15 | 20.78 | 20.89 | 20,717,156 | +0.16(+0.76%) |
Jul 12, 2011 | 20.71 | 20.88 | 20.69 | 20.73 | 23,639,166 | -0.21(-0.98%) |
Jul 11, 2011 | 20.81 | 21.07 | 20.80 | 20.94 | 16,246,665 | -0.32(-1.51%) |
Jul 08, 2011 | 21.15 | 21.30 | 21.05 | 21.26 | 10,763,548 | -0.01(-0.07%) |
Jul 07, 2011 | 21.17 | 21.36 | 21.14 | 21.27 | 13,893,780 | +0.30(+1.43%) |
Jul 06, 2011 | 20.76 | 21.00 | 20.69 | 20.97 | 19,351,932 | -0.14(-0.68%) |
Jul 05, 2011 | 21.33 | 21.41 | 21.05 | 21.12 | 15,000,028 | -0.20(-0.92%) |
Jul 01, 2011 | 20.99 | 21.34 | 20.92 | 21.31 | 16,684,776 | +0.16(+0.75%) |
Jun 30, 2011 | 20.76 | 21.16 | 20.95 | 21.15 | 16,730,660 | +0.39(+1.89%) |
Jun 29, 2011 | 20.55 | 20.81 | 20.43 | 20.76 | 12,461,464 | +0.34(+1.66%) |
Jun 28, 2011 | 20.34 | 20.51 | 20.30 | 20.42 | 11,249,386 | +0.24(+1.21%) |
Jun 27, 2011 | 19.97 | 20.30 | 19.93 | 20.18 | 11,463,364 | +0.17(+0.84%) |
Jun 24, 2011 | 20.19 | 20.24 | 19.98 | 20.01 | 18,189,304 | -0.32(-1.60%) |
Jun 23, 2011 | 20.10 | 20.36 | 19.93 | 20.34 | 29,121,318 | -0.25(-1.23%) |
Jun 22, 2011 | 20.51 | 20.73 | 20.49 | 20.59 | 17,345,562 | -0.14(-0.67%) |
Jun 21, 2011 | 20.54 | 20.78 | 20.48 | 20.73 | 16,309,355 | +0.75(+3.73%) |
Jun 20, 2011 | 19.94 | 20.06 | 19.93 | 19.98 | 11,913,635 | -0.15(-0.76%) |
Jun 17, 2011 | 20.11 | 20.16 | 19.96 | 20.14 | 15,477,322 | +0.17(+0.86%) |
Jun 16, 2011 | 19.81 | 20.15 | 19.71 | 19.96 | 21,658,770 | -0.07(-0.36%) |
Jun 15, 2011 | 20.39 | 20.47 | 20.00 | 20.04 | 18,261,964 | -0.73(-3.50%) |
Jun 14, 2011 | 20.74 | 20.81 | 20.66 | 20.76 | 11,644,171 | +0.37(+1.83%) |
Jun 13, 2011 | 20.56 | 20.62 | 20.23 | 20.39 | 11,800,454 | -0.19(-0.91%) |
Jun 10, 2011 | 20.95 | 20.96 | 20.48 | 20.58 | 13,133,247 | -0.55(-2.62%) |
Jun 09, 2011 | 20.93 | 21.20 | 20.89 | 21.13 | 8,350,481 | +0.36(+1.72%) |
Jun 08, 2011 | 20.86 | 21.00 | 20.75 | 20.77 | 12,498,423 | -0.24(-1.16%) |
Jun 07, 2011 | 21.22 | 21.26 | 21.02 | 21.02 | 12,811,378 | +0.03(+0.14%) |
Jun 06, 2011 | 21.37 | 21.45 | 20.93 | 20.99 | 14,182,693 | -0.33(-1.55%) |
Jun 03, 2011 | 21.06 | 21.50 | 21.04 | 21.32 | 10,031,064 | +0.12(+0.59%) |
May 24, 2011 | 21.14 | 21.39 | 21.07 | 21.19 | 15,024,794 | +0.16(+0.77%) |
May 23, 2011 | 21.09 | 21.12 | 20.85 | 21.03 | 16,473,152 | -0.46(-2.16%) |
May 20, 2011 | 21.40 | 21.54 | 21.13 | 21.49 | 27,563,422 | +0.53(+2.53%) |
May 19, 2011 | 20.96 | 21.05 | 20.80 | 20.96 | 16,052,886 | +0.30(+1.43%) |
May 18, 2011 | 20.42 | 20.70 | 20.36 | 20.67 | 12,744,124 | +0.22(+1.10%) |
May 17, 2011 | 20.44 | 20.51 | 20.22 | 20.44 | 15,161,430 | +0.16(+0.80%) |
May 16, 2011 | 20.42 | 20.59 | 20.18 | 20.28 | 24,171,762 | -0.22(-1.09%) |
May 13, 2011 | 20.74 | 20.82 | 20.42 | 20.50 | 18,625,322 | -0.31(-1.49%) |
May 12, 2011 | 20.71 | 20.95 | 20.54 | 20.81 | 15,539,247 | -0.18(-0.86%) |
May 11, 2011 | 21.36 | 21.36 | 20.90 | 21.00 | 13,273,640 | -0.29(-1.35%) |
May 10, 2011 | 21.12 | 21.29 | 21.06 | 21.28 | 12,473,653 | +0.05(+0.25%) |
May 09, 2011 | 21.07 | 21.29 | 20.99 | 21.23 | 15,647,435 | +0.28(+1.33%) |
May 06, 2011 | 20.59 | 21.31 | 20.59 | 20.95 | 35,931,056 | +0.38(+1.84%) |
May 05, 2011 | 20.82 | 20.90 | 20.46 | 20.57 | 23,358,726 | -0.43(-2.03%) |
May 04, 2011 | 21.28 | 21.29 | 20.96 | 21.00 | 22,360,538 | -0.20(-0.94%) |
May 03, 2011 | 21.52 | 21.58 | 21.03 | 21.20 | 25,764,316 | -0.53(-2.44%) |