Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.10 | 20.49 | 19.99 | 20.26 | 3,459,780 | -0.07(-0.37%) |
Jul 28, 2011 | 20.42 | 20.80 | 20.30 | 20.33 | 2,077,624 | -0.07(-0.36%) |
Jul 27, 2011 | 21.25 | 21.26 | 20.39 | 20.41 | 2,615,928 | -0.92(-4.31%) |
Jul 26, 2011 | 21.34 | 21.56 | 21.09 | 21.33 | 2,158,054 | -0.30(-1.38%) |
Jul 25, 2011 | 21.73 | 21.89 | 21.49 | 21.63 | 2,069,366 | -0.37(-1.67%) |
Jul 22, 2011 | 21.87 | 22.02 | 21.79 | 21.99 | 2,476,557 | +0.11(+0.51%) |
Jul 21, 2011 | 21.06 | 22.26 | 21.05 | 21.88 | 5,775,196 | +0.97(+4.63%) |
Jul 20, 2011 | 21.23 | 21.23 | 20.76 | 20.91 | 2,460,974 | -0.20(-0.96%) |
Jul 19, 2011 | 21.14 | 21.33 | 20.89 | 21.12 | 3,243,432 | +0.25(+1.20%) |
Jul 18, 2011 | 20.99 | 20.99 | 20.28 | 20.87 | 4,843,175 | -0.14(-0.68%) |
Jul 15, 2011 | 21.19 | 21.31 | 20.83 | 21.01 | 4,969,558 | -0.10(-0.45%) |
Jul 14, 2011 | 21.77 | 21.91 | 20.99 | 21.10 | 6,595,249 | -0.53(-2.43%) |
Jul 13, 2011 | 21.80 | 21.94 | 21.59 | 21.63 | 4,316,600 | -0.02(-0.07%) |
Jul 12, 2011 | 21.91 | 22.43 | 21.47 | 21.65 | 5,444,042 | -0.26(-1.17%) |
Jul 11, 2011 | 22.96 | 23.02 | 21.73 | 21.90 | 5,085,599 | -1.46(-6.23%) |
Jul 08, 2011 | 23.35 | 23.51 | 23.16 | 23.36 | 2,628,271 | -0.30(-1.28%) |
Jul 07, 2011 | 23.42 | 23.86 | 23.42 | 23.66 | 3,151,411 | +0.50(+2.16%) |
Jul 06, 2011 | 22.92 | 23.31 | 22.87 | 23.16 | 2,120,516 | +0.26(+1.14%) |
Jul 05, 2011 | 22.53 | 23.14 | 22.50 | 22.90 | 4,012,950 | +0.37(+1.65%) |
Jul 01, 2011 | 22.35 | 22.57 | 22.15 | 22.53 | 2,021,934 | +0.18(+0.78%) |
Jun 30, 2011 | 22.41 | 22.77 | 22.31 | 22.35 | 2,053,824 | +0.07(+0.31%) |
Jun 29, 2011 | 22.42 | 22.69 | 22.10 | 22.28 | 3,014,205 | +0.08(+0.36%) |
Jun 28, 2011 | 21.97 | 22.43 | 21.95 | 22.21 | 2,432,522 | +0.31(+1.41%) |
Jun 27, 2011 | 21.97 | 22.18 | 21.83 | 21.90 | 2,028,914 | -0.13(-0.58%) |
Jun 24, 2011 | 22.39 | 22.45 | 21.82 | 22.02 | 2,430,273 | -0.30(-1.36%) |
Jun 23, 2011 | 22.22 | 22.70 | 22.09 | 22.33 | 4,059,535 | -0.26(-1.15%) |
Jun 22, 2011 | 22.85 | 23.13 | 22.55 | 22.59 | 4,385,109 | -0.39(-1.71%) |
Jun 21, 2011 | 22.07 | 23.02 | 21.89 | 22.98 | 3,380,539 | +0.88(+3.99%) |
Jun 20, 2011 | 22.03 | 22.17 | 22.01 | 22.10 | 1,660,569 | +0.32(+1.49%) |
Jun 17, 2011 | 21.90 | 22.11 | 21.63 | 21.77 | 2,200,487 | +0.12(+0.54%) |
Jun 16, 2011 | 21.69 | 21.93 | 21.49 | 21.66 | 2,400,667 | +0.04(+0.20%) |
Jun 15, 2011 | 21.83 | 22.15 | 21.54 | 21.62 | 1,857,838 | -0.46(-2.07%) |
Jun 14, 2011 | 21.77 | 22.23 | 21.68 | 22.07 | 2,633,208 | +0.50(+2.34%) |
Jun 13, 2011 | 21.28 | 21.74 | 21.27 | 21.57 | 3,557,395 | +0.32(+1.50%) |
Jun 10, 2011 | 21.48 | 21.63 | 21.14 | 21.25 | 3,361,906 | -0.41(-1.91%) |
Jun 09, 2011 | 21.25 | 21.76 | 21.09 | 21.66 | 2,944,203 | +0.41(+1.95%) |
Jun 08, 2011 | 22.00 | 22.00 | 21.21 | 21.25 | 3,554,644 | -0.91(-4.10%) |
Jun 07, 2011 | 22.00 | 22.30 | 21.89 | 22.16 | 2,475,235 | +0.23(+1.07%) |
Jun 06, 2011 | 22.22 | 22.32 | 21.74 | 21.92 | 5,320,847 | -0.29(-1.29%) |
Jun 03, 2011 | 22.46 | 22.99 | 22.18 | 22.21 | 4,373,554 | +1.51(+7.31%) |
May 24, 2011 | 21.44 | 21.47 | 20.66 | 20.70 | 8,192,826 | -0.61(-2.86%) |
May 23, 2011 | 21.60 | 21.71 | 21.26 | 21.31 | 6,766,221 | -0.53(-2.42%) |
May 20, 2011 | 22.73 | 22.78 | 21.76 | 21.83 | 7,110,084 | -1.23(-5.32%) |
May 19, 2011 | 23.05 | 23.11 | 22.69 | 23.06 | 2,200,864 | +0.18(+0.79%) |
May 18, 2011 | 22.69 | 22.97 | 22.56 | 22.88 | 1,750,148 | +0.18(+0.79%) |
May 17, 2011 | 22.73 | 22.91 | 22.51 | 22.70 | 1,684,408 | -0.05(-0.23%) |
May 16, 2011 | 23.05 | 23.34 | 22.72 | 22.76 | 2,987,346 | -0.37(-1.60%) |
May 13, 2011 | 22.58 | 23.25 | 22.54 | 23.13 | 3,104,303 | +0.60(+2.65%) |
May 12, 2011 | 22.16 | 22.78 | 21.97 | 22.53 | 1,898,485 | +0.36(+1.65%) |
May 11, 2011 | 22.19 | 22.59 | 22.04 | 22.16 | 2,272,206 | -0.05(-0.21%) |
May 10, 2011 | 22.04 | 22.35 | 21.94 | 22.21 | 1,491,033 | +0.35(+1.62%) |
May 09, 2011 | 22.07 | 22.09 | 21.59 | 21.86 | 1,937,899 | -0.16(-0.72%) |
May 06, 2011 | 23.20 | 23.37 | 21.80 | 22.01 | 3,695,295 | -0.59(-2.62%) |
May 05, 2011 | 22.06 | 22.86 | 22.00 | 22.61 | 2,573,852 | +0.40(+1.79%) |
May 04, 2011 | 22.13 | 22.53 | 21.88 | 22.21 | 2,187,863 | +0.06(+0.29%) |
May 03, 2011 | 22.53 | 22.82 | 21.90 | 22.15 | 2,730,314 | -0.41(-1.83%) |