Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.56 | 22.41 | 21.43 | 21.86 | 5,509,882 | +0.21(+0.97%) |
Jul 28, 2011 | 22.06 | 22.16 | 21.43 | 21.64 | 7,013,443 | -0.59(-2.64%) |
Jul 27, 2011 | 22.37 | 22.38 | 22.04 | 22.23 | 3,244,961 | -0.21(-0.94%) |
Jul 26, 2011 | 22.65 | 22.65 | 22.37 | 22.44 | 2,273,892 | -0.24(-1.06%) |
Jul 25, 2011 | 22.56 | 22.71 | 22.50 | 22.68 | 2,620,968 | -0.11(-0.46%) |
Jul 22, 2011 | 23.05 | 23.05 | 22.77 | 22.79 | 1,504,193 | -0.31(-1.34%) |
Jul 21, 2011 | 22.74 | 23.23 | 22.72 | 23.10 | 2,374,074 | +0.46(+2.03%) |
Jul 20, 2011 | 22.56 | 22.82 | 22.49 | 22.64 | 2,685,203 | +0.08(+0.33%) |
Jul 19, 2011 | 22.15 | 22.67 | 22.13 | 22.56 | 3,500,334 | +0.50(+2.25%) |
Jul 18, 2011 | 22.31 | 22.37 | 22.01 | 22.07 | 2,332,731 | -0.26(-1.15%) |
Jul 15, 2011 | 22.34 | 22.43 | 22.16 | 22.32 | 4,930,447 | -0.02(-0.07%) |
Jul 14, 2011 | 22.70 | 22.89 | 22.30 | 22.34 | 4,233,813 | -0.32(-1.40%) |
Jul 13, 2011 | 22.74 | 22.92 | 22.63 | 22.65 | 3,374,499 | -0.03(-0.13%) |
Jul 12, 2011 | 23.02 | 23.02 | 22.68 | 22.68 | 3,888,928 | -0.47(-2.02%) |
Jul 11, 2011 | 23.27 | 23.29 | 23.07 | 23.15 | 1,621,307 | -0.40(-1.69%) |
Jul 08, 2011 | 23.59 | 23.59 | 23.36 | 23.55 | 1,815,424 | -0.28(-1.17%) |
Jul 07, 2011 | 23.75 | 23.89 | 23.66 | 23.83 | 2,154,609 | +0.24(+1.02%) |
Jul 06, 2011 | 23.44 | 23.59 | 23.31 | 23.59 | 1,664,483 | +0.16(+0.67%) |
Jul 05, 2011 | 23.46 | 23.55 | 23.41 | 23.43 | 2,918,349 | +0.01(+0.03%) |
Jul 01, 2011 | 23.29 | 23.52 | 23.28 | 23.42 | 3,721,341 | +0.20(+0.84%) |
Jun 30, 2011 | 23.23 | 23.37 | 23.18 | 23.23 | 3,046,134 | +0.00(+0.00%) |
Jun 29, 2011 | 23.23 | 23.32 | 23.08 | 23.23 | 3,043,667 | +0.16(+0.69%) |
Jun 28, 2011 | 22.96 | 23.07 | 22.90 | 23.07 | 1,999,691 | +0.15(+0.65%) |
Jun 27, 2011 | 22.87 | 22.97 | 22.72 | 22.92 | 1,575,480 | +0.11(+0.49%) |
Jun 24, 2011 | 23.22 | 23.26 | 22.78 | 22.81 | 4,489,462 | -0.46(-1.96%) |
Jun 23, 2011 | 23.00 | 23.28 | 22.68 | 23.26 | 3,453,120 | -0.02(-0.06%) |
Jun 22, 2011 | 23.15 | 23.40 | 23.08 | 23.28 | 2,682,206 | +0.07(+0.29%) |
Jun 21, 2011 | 23.11 | 23.22 | 23.02 | 23.21 | 1,476,343 | +0.14(+0.62%) |
Jun 20, 2011 | 23.04 | 23.11 | 23.01 | 23.07 | 2,167,182 | +0.28(+1.25%) |
Jun 17, 2011 | 22.84 | 22.90 | 22.69 | 22.78 | 3,430,871 | +0.13(+0.56%) |
Jun 16, 2011 | 22.48 | 22.74 | 22.42 | 22.66 | 3,517,328 | +0.29(+1.30%) |
Jun 15, 2011 | 22.47 | 22.54 | 22.16 | 22.36 | 3,310,368 | -0.32(-1.42%) |
Jun 14, 2011 | 22.70 | 22.76 | 22.62 | 22.69 | 2,335,728 | +0.17(+0.76%) |
Jun 13, 2011 | 22.39 | 22.57 | 22.25 | 22.51 | 3,312,118 | +0.17(+0.77%) |
Jun 10, 2011 | 22.51 | 22.56 | 22.32 | 22.34 | 2,518,533 | -0.24(-1.06%) |
Jun 09, 2011 | 22.57 | 22.72 | 22.47 | 22.58 | 2,823,745 | +0.02(+0.07%) |
Jun 08, 2011 | 22.53 | 22.63 | 22.41 | 22.57 | 3,875,950 | +0.01(+0.03%) |
Jun 07, 2011 | 22.82 | 22.85 | 22.56 | 22.56 | 2,382,769 | -0.19(-0.82%) |
Jun 06, 2011 | 22.92 | 22.94 | 22.72 | 22.75 | 2,395,915 | -0.15(-0.65%) |
Jun 03, 2011 | 23.28 | 23.05 | 22.88 | 22.90 | 2,779,826 | -0.77(-3.26%) |
May 24, 2011 | 23.97 | 24.06 | 23.67 | 23.67 | 3,435,582 | -0.19(-0.81%) |
May 23, 2011 | 23.79 | 23.90 | 23.64 | 23.86 | 2,041,712 | -0.19(-0.78%) |
May 20, 2011 | 24.53 | 24.59 | 24.03 | 24.05 | 3,331,365 | -0.59(-2.40%) |
May 19, 2011 | 24.65 | 24.76 | 24.56 | 24.64 | 3,465,424 | +0.02(+0.09%) |
May 18, 2011 | 24.20 | 24.63 | 24.03 | 24.62 | 3,353,745 | +0.45(+1.86%) |
May 17, 2011 | 24.12 | 24.26 | 23.91 | 24.17 | 5,110,489 | +0.01(+0.03%) |
May 16, 2011 | 24.13 | 24.36 | 24.06 | 24.16 | 2,374,421 | -0.04(-0.19%) |
May 13, 2011 | 24.27 | 24.36 | 24.15 | 24.20 | 3,887,817 | -0.09(-0.37%) |
May 12, 2011 | 23.98 | 24.32 | 23.88 | 24.29 | 3,833,717 | +0.25(+1.06%) |
May 11, 2011 | 23.94 | 24.06 | 23.88 | 24.04 | 3,255,351 | +0.10(+0.41%) |
May 10, 2011 | 23.89 | 24.00 | 23.86 | 23.94 | 1,993,117 | +0.07(+0.31%) |
May 09, 2011 | 23.85 | 23.90 | 23.69 | 23.87 | 2,220,396 | +0.02(+0.06%) |
May 06, 2011 | 23.85 | 24.05 | 23.76 | 23.85 | 2,855,091 | +0.22(+0.95%) |
May 05, 2011 | 23.70 | 23.79 | 23.47 | 23.63 | 3,454,490 | -0.16(-0.69%) |
May 04, 2011 | 23.90 | 23.94 | 23.60 | 23.79 | 3,452,854 | -0.09(-0.38%) |
May 03, 2011 | 23.79 | 23.98 | 23.61 | 23.88 | 7,167,643 | +0.02(+0.09%) |