Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.57 | 22.62 | 22.45 | 22.51 | 9,436,845 | -0.13(-0.55%) |
Jul 28, 2011 | 22.77 | 22.77 | 22.61 | 22.63 | 8,852,834 | +0.02(+0.08%) |
Jul 27, 2011 | 22.67 | 22.96 | 22.51 | 22.62 | 14,575,793 | -0.03(-0.15%) |
Jul 26, 2011 | 22.67 | 22.72 | 22.57 | 22.65 | 6,582,376 | -0.03(-0.12%) |
Jul 25, 2011 | 22.58 | 22.77 | 22.55 | 22.68 | 6,333,428 | -0.15(-0.67%) |
Jul 22, 2011 | 22.96 | 22.98 | 22.80 | 22.83 | 5,379,236 | -0.12(-0.54%) |
Jul 21, 2011 | 22.78 | 22.99 | 22.76 | 22.95 | 7,731,296 | +0.27(+1.19%) |
Jul 20, 2011 | 22.64 | 22.76 | 22.59 | 22.68 | 5,955,532 | +0.03(+0.15%) |
Jul 19, 2011 | 22.59 | 22.71 | 22.41 | 22.65 | 5,173,061 | +0.15(+0.68%) |
Jul 18, 2011 | 22.57 | 22.60 | 22.46 | 22.50 | 6,068,075 | -0.13(-0.57%) |
Jul 15, 2011 | 22.59 | 22.67 | 22.52 | 22.63 | 6,051,713 | +0.07(+0.30%) |
Jul 14, 2011 | 22.65 | 22.74 | 22.55 | 22.56 | 5,786,926 | -0.12(-0.55%) |
Jul 13, 2011 | 22.80 | 22.82 | 22.65 | 22.68 | 5,888,125 | +0.00(+0.00%) |
Jul 12, 2011 | 22.51 | 22.79 | 22.50 | 22.68 | 6,908,929 | +0.10(+0.45%) |
Jul 11, 2011 | 22.54 | 22.68 | 22.45 | 22.58 | 7,389,782 | -0.10(-0.42%) |
Jul 08, 2011 | 22.65 | 22.73 | 22.60 | 22.68 | 5,556,771 | -0.10(-0.42%) |
Jul 07, 2011 | 22.95 | 22.98 | 22.65 | 22.77 | 7,694,473 | -0.09(-0.39%) |
Jul 06, 2011 | 22.84 | 22.94 | 22.69 | 22.86 | 5,379,965 | +0.03(+0.12%) |
Jul 05, 2011 | 22.86 | 22.95 | 22.76 | 22.84 | 6,381,781 | -0.07(-0.32%) |
Jul 01, 2011 | 22.73 | 22.93 | 22.67 | 22.91 | 5,587,858 | +0.19(+0.84%) |
Jun 30, 2011 | 22.69 | 22.73 | 22.53 | 22.72 | 6,191,809 | +0.08(+0.35%) |
Jun 29, 2011 | 22.62 | 22.67 | 22.55 | 22.64 | 6,866,207 | +0.02(+0.07%) |
Jun 28, 2011 | 22.47 | 22.64 | 22.40 | 22.62 | 7,560,757 | +0.24(+1.06%) |
Jun 27, 2011 | 22.21 | 22.46 | 22.21 | 22.39 | 5,652,563 | +0.20(+0.91%) |
Jun 24, 2011 | 22.24 | 22.39 | 22.18 | 22.18 | 7,585,039 | +0.05(+0.23%) |
Jun 23, 2011 | 22.16 | 22.18 | 21.97 | 22.13 | 8,222,591 | -0.12(-0.56%) |
Jun 22, 2011 | 22.40 | 22.40 | 22.25 | 22.26 | 5,225,460 | -0.17(-0.75%) |
Jun 21, 2011 | 22.53 | 22.53 | 22.31 | 22.42 | 11,854,411 | -0.08(-0.35%) |
Jun 20, 2011 | 22.48 | 22.50 | 22.44 | 22.50 | 4,904,100 | +0.11(+0.48%) |
Jun 17, 2011 | 22.44 | 22.56 | 22.36 | 22.40 | 8,271,990 | +0.08(+0.38%) |
Jun 16, 2011 | 22.13 | 22.39 | 22.13 | 22.31 | 5,674,090 | +0.19(+0.84%) |
Jun 15, 2011 | 22.22 | 22.41 | 22.08 | 22.13 | 6,238,086 | -0.19(-0.83%) |
Jun 14, 2011 | 22.42 | 22.44 | 22.26 | 22.31 | 5,469,876 | +0.01(+0.03%) |
Jun 13, 2011 | 22.18 | 22.40 | 22.12 | 22.31 | 5,182,759 | +0.18(+0.81%) |
Jun 10, 2011 | 22.16 | 22.26 | 22.11 | 22.13 | 5,248,648 | -0.11(-0.51%) |
Jun 09, 2011 | 22.27 | 22.31 | 22.12 | 22.24 | 5,218,576 | -0.03(-0.13%) |
Jun 08, 2011 | 22.18 | 22.32 | 22.08 | 22.27 | 7,321,739 | +0.14(+0.61%) |
Jun 07, 2011 | 22.18 | 22.32 | 22.13 | 22.13 | 5,525,784 | +0.00(+0.00%) |
Jun 06, 2011 | 22.29 | 22.29 | 22.04 | 22.13 | 4,705,645 | -0.02(-0.08%) |
Jun 03, 2011 | 22.14 | 22.28 | 22.06 | 22.15 | 5,505,894 | -0.42(-1.84%) |
May 24, 2011 | 22.60 | 22.63 | 22.45 | 22.57 | 3,995,316 | -0.01(-0.02%) |
May 23, 2011 | 22.55 | 22.76 | 22.55 | 22.57 | 5,662,880 | -0.20(-0.87%) |
May 20, 2011 | 22.94 | 22.96 | 22.74 | 22.77 | 7,260,728 | -0.20(-0.86%) |
May 19, 2011 | 22.82 | 22.99 | 22.77 | 22.96 | 7,709,587 | +0.19(+0.82%) |
May 18, 2011 | 22.81 | 22.84 | 22.64 | 22.78 | 6,237,457 | -0.06(-0.27%) |
May 17, 2011 | 22.62 | 22.90 | 22.59 | 22.84 | 8,408,887 | +0.19(+0.84%) |
May 16, 2011 | 22.71 | 22.89 | 22.61 | 22.65 | 6,492,541 | -0.13(-0.57%) |
May 13, 2011 | 22.75 | 22.82 | 22.61 | 22.78 | 6,533,941 | +0.04(+0.17%) |
May 12, 2011 | 22.48 | 22.76 | 22.44 | 22.74 | 8,710,362 | +0.24(+1.08%) |
May 11, 2011 | 22.37 | 22.55 | 22.31 | 22.50 | 9,388,623 | +0.05(+0.20%) |
May 10, 2011 | 22.35 | 22.47 | 22.26 | 22.45 | 6,984,212 | +0.11(+0.48%) |
May 09, 2011 | 22.20 | 22.36 | 22.13 | 22.35 | 6,462,784 | +0.12(+0.56%) |
May 06, 2011 | 22.22 | 22.28 | 22.09 | 22.22 | 6,697,870 | +0.12(+0.53%) |
May 05, 2011 | 22.19 | 22.22 | 22.01 | 22.10 | 8,733,673 | -0.13(-0.58%) |
May 04, 2011 | 22.10 | 22.36 | 22.07 | 22.23 | 10,859,815 | +0.13(+0.59%) |
May 03, 2011 | 21.90 | 22.12 | 21.86 | 22.10 | 15,675,735 | +0.13(+0.61%) |