Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.61 | 23.83 | 23.39 | 23.40 | 5,522,034 | -0.26(-1.09%) |
Jul 28, 2011 | 23.55 | 23.88 | 23.54 | 23.66 | 5,634,128 | +0.32(+1.38%) |
Jul 27, 2011 | 23.87 | 23.89 | 23.25 | 23.34 | 6,282,790 | -0.31(-1.31%) |
Jul 26, 2011 | 23.75 | 23.87 | 23.51 | 23.65 | 8,727,147 | +0.37(+1.61%) |
Jul 25, 2011 | 23.34 | 23.48 | 23.23 | 23.28 | 5,103,270 | +0.23(+0.98%) |
Jul 22, 2011 | 23.05 | 23.10 | 22.90 | 23.05 | 2,182,954 | -0.07(-0.32%) |
Jul 21, 2011 | 23.07 | 23.22 | 23.00 | 23.12 | 3,603,902 | +0.52(+2.31%) |
Jul 20, 2011 | 22.58 | 22.72 | 22.51 | 22.60 | 3,836,554 | +0.02(+0.07%) |
Jul 19, 2011 | 22.58 | 22.67 | 22.47 | 22.59 | 2,482,288 | -0.03(-0.14%) |
Jul 18, 2011 | 22.72 | 22.77 | 22.47 | 22.62 | 2,785,396 | -0.18(-0.81%) |
Jul 15, 2011 | 22.82 | 22.91 | 22.68 | 22.80 | 5,553,431 | +0.30(+1.33%) |
Jul 14, 2011 | 22.84 | 22.87 | 22.49 | 22.50 | 9,165,772 | -0.38(-1.68%) |
Jul 13, 2011 | 22.81 | 23.12 | 22.81 | 22.89 | 4,718,545 | -0.01(-0.02%) |
Jul 12, 2011 | 22.82 | 23.03 | 22.80 | 22.89 | 3,441,316 | +0.13(+0.56%) |
Jul 11, 2011 | 22.96 | 23.04 | 22.74 | 22.77 | 2,546,328 | -0.53(-2.26%) |
Jul 08, 2011 | 23.18 | 23.40 | 23.18 | 23.29 | 4,301,013 | +0.16(+0.68%) |
Jul 07, 2011 | 23.09 | 23.17 | 23.01 | 23.13 | 5,261,169 | +0.17(+0.73%) |
Jul 06, 2011 | 22.86 | 22.97 | 22.79 | 22.97 | 3,746,523 | +0.17(+0.76%) |
Jul 05, 2011 | 22.82 | 22.90 | 22.74 | 22.79 | 3,238,214 | +0.14(+0.60%) |
Jul 01, 2011 | 22.42 | 22.66 | 22.41 | 22.66 | 2,737,262 | +0.05(+0.23%) |
Jun 30, 2011 | 22.42 | 22.64 | 22.38 | 22.60 | 3,378,761 | +0.17(+0.78%) |
Jun 29, 2011 | 22.29 | 22.45 | 22.22 | 22.43 | 3,260,672 | +0.39(+1.77%) |
Jun 28, 2011 | 22.00 | 22.11 | 21.95 | 22.04 | 3,626,718 | +0.34(+1.58%) |
Jun 27, 2011 | 21.73 | 21.78 | 21.65 | 21.70 | 2,511,243 | -0.08(-0.39%) |
Jun 24, 2011 | 21.91 | 21.91 | 21.72 | 21.78 | 3,236,293 | +0.12(+0.56%) |
Jun 23, 2011 | 21.44 | 21.67 | 21.36 | 21.66 | 4,020,838 | -0.11(-0.48%) |
Jun 22, 2011 | 21.80 | 21.93 | 21.76 | 21.76 | 2,341,064 | -0.10(-0.46%) |
Jun 21, 2011 | 21.80 | 21.90 | 21.78 | 21.86 | 2,464,100 | +0.01(+0.02%) |
Jun 20, 2011 | 21.84 | 21.88 | 21.81 | 21.86 | 2,344,473 | +0.07(+0.31%) |
Jun 17, 2011 | 21.79 | 21.88 | 21.73 | 21.79 | 2,770,084 | +0.09(+0.44%) |
Jun 16, 2011 | 21.62 | 21.85 | 21.58 | 21.70 | 3,759,509 | -0.18(-0.84%) |
Jun 15, 2011 | 22.08 | 22.15 | 21.80 | 21.88 | 3,883,212 | -0.44(-1.96%) |
Jun 14, 2011 | 22.37 | 22.41 | 22.27 | 22.32 | 2,926,093 | +0.20(+0.91%) |
Jun 13, 2011 | 22.10 | 22.22 | 22.02 | 22.12 | 2,904,247 | +0.22(+0.99%) |
Jun 10, 2011 | 22.09 | 22.09 | 21.82 | 21.90 | 4,114,448 | -0.36(-1.61%) |
Jun 09, 2011 | 22.48 | 22.51 | 22.26 | 22.26 | 3,386,818 | -0.07(-0.31%) |
Jun 08, 2011 | 22.44 | 22.48 | 22.27 | 22.33 | 3,175,733 | -0.24(-1.05%) |
Jun 07, 2011 | 22.74 | 22.77 | 22.56 | 22.57 | 4,917,470 | +0.17(+0.75%) |
Jun 06, 2011 | 22.54 | 22.57 | 22.38 | 22.40 | 2,562,639 | -0.06(-0.26%) |
Jun 03, 2011 | 22.19 | 22.55 | 22.15 | 22.45 | 4,815,929 | -0.13(-0.58%) |
May 24, 2011 | 22.62 | 22.66 | 22.49 | 22.59 | 3,602,846 | +0.24(+1.06%) |
May 23, 2011 | 22.39 | 22.44 | 22.23 | 22.35 | 5,758,018 | -0.44(-1.94%) |
May 20, 2011 | 22.90 | 22.93 | 22.72 | 22.79 | 2,987,900 | -0.19(-0.85%) |
May 19, 2011 | 22.83 | 22.99 | 22.79 | 22.99 | 5,116,611 | +0.28(+1.23%) |
May 18, 2011 | 22.53 | 22.78 | 22.50 | 22.71 | 7,032,891 | +0.01(+0.05%) |
May 17, 2011 | 22.62 | 22.72 | 22.51 | 22.70 | 6,543,488 | -0.32(-1.37%) |
May 16, 2011 | 22.98 | 23.18 | 22.93 | 23.01 | 7,216,483 | -0.03(-0.14%) |
May 13, 2011 | 23.21 | 23.23 | 22.91 | 23.05 | 7,201,094 | +0.06(+0.28%) |
May 12, 2011 | 22.77 | 23.02 | 22.68 | 22.98 | 3,713,406 | +0.26(+1.14%) |
May 11, 2011 | 22.71 | 22.81 | 22.51 | 22.72 | 4,578,321 | +0.15(+0.65%) |
May 10, 2011 | 22.50 | 22.64 | 22.45 | 22.58 | 2,450,561 | +0.04(+0.16%) |
May 09, 2011 | 22.55 | 22.60 | 22.41 | 22.54 | 5,623,108 | -0.11(-0.49%) |
May 06, 2011 | 22.74 | 22.85 | 22.54 | 22.65 | 3,435,641 | +0.06(+0.28%) |
May 05, 2011 | 22.61 | 22.76 | 22.51 | 22.59 | 3,673,814 | -0.19(-0.86%) |
May 04, 2011 | 22.99 | 23.05 | 22.72 | 22.78 | 4,581,804 | +0.11(+0.48%) |
May 03, 2011 | 22.57 | 22.76 | 22.54 | 22.67 | 4,791,141 | -0.03(-0.14%) |