Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.02 | 23.18 | 22.86 | 22.90 | 30,525,464 | -0.27(-1.16%) |
Jul 28, 2011 | 23.11 | 23.33 | 23.10 | 23.17 | 22,677,244 | +0.04(+0.17%) |
Jul 27, 2011 | 23.15 | 23.32 | 23.08 | 23.13 | 27,737,470 | -0.17(-0.72%) |
Jul 26, 2011 | 23.35 | 23.39 | 23.26 | 23.30 | 17,568,994 | -0.02(-0.10%) |
Jul 25, 2011 | 23.27 | 23.42 | 23.23 | 23.32 | 19,535,750 | -0.16(-0.67%) |
Jul 22, 2011 | 23.42 | 23.50 | 23.39 | 23.48 | 19,791,408 | +0.13(+0.56%) |
Jul 21, 2011 | 23.17 | 23.44 | 23.06 | 23.35 | 32,801,656 | +0.16(+0.68%) |
Jul 20, 2011 | 23.32 | 23.35 | 23.16 | 23.19 | 23,514,016 | -0.15(-0.65%) |
Jul 19, 2011 | 22.79 | 23.49 | 22.74 | 23.34 | 55,564,432 | +0.74(+3.28%) |
Jul 18, 2011 | 22.65 | 22.70 | 22.42 | 22.60 | 21,961,468 | -0.14(-0.61%) |
Jul 15, 2011 | 22.84 | 22.85 | 22.65 | 22.74 | 25,978,274 | -0.05(-0.21%) |
Jul 14, 2011 | 22.92 | 23.01 | 22.68 | 22.78 | 22,292,564 | -0.13(-0.57%) |
Jul 13, 2011 | 22.95 | 23.04 | 22.82 | 22.91 | 21,812,450 | +0.07(+0.31%) |
Jul 12, 2011 | 22.88 | 23.04 | 22.80 | 22.84 | 19,815,790 | -0.08(-0.37%) |
Jul 11, 2011 | 22.81 | 22.99 | 22.80 | 22.93 | 21,017,078 | -0.20(-0.84%) |
Jul 08, 2011 | 23.01 | 23.12 | 22.93 | 23.12 | 18,818,082 | -0.02(-0.10%) |
Jul 07, 2011 | 23.17 | 23.19 | 23.09 | 23.15 | 18,449,568 | +0.07(+0.32%) |
Jul 06, 2011 | 23.00 | 23.15 | 22.99 | 23.07 | 17,052,400 | +0.08(+0.34%) |
Jul 05, 2011 | 22.92 | 23.16 | 22.92 | 23.00 | 21,980,776 | +0.07(+0.31%) |
Jul 01, 2011 | 22.56 | 22.92 | 22.56 | 22.92 | 24,484,068 | +0.27(+1.19%) |
Jun 30, 2011 | 22.55 | 22.72 | 22.50 | 22.66 | 23,158,918 | +0.20(+0.87%) |
Jun 29, 2011 | 22.29 | 22.50 | 22.28 | 22.46 | 25,298,608 | +0.23(+1.03%) |
Jun 28, 2011 | 22.06 | 22.25 | 22.00 | 22.23 | 19,205,412 | +0.28(+1.26%) |
Jun 27, 2011 | 21.83 | 22.04 | 21.83 | 21.96 | 21,945,732 | +0.09(+0.43%) |
Jun 24, 2011 | 21.91 | 22.01 | 21.79 | 21.86 | 47,631,768 | -0.02(-0.08%) |
Jun 23, 2011 | 22.20 | 22.21 | 21.69 | 21.88 | 39,306,372 | -0.48(-2.14%) |
Jun 22, 2011 | 22.32 | 22.50 | 22.26 | 22.36 | 23,337,590 | +0.05(+0.21%) |
Jun 21, 2011 | 22.26 | 22.32 | 22.14 | 22.31 | 21,184,356 | +0.14(+0.65%) |
Jun 20, 2011 | 22.22 | 22.22 | 22.14 | 22.16 | 16,471,822 | +0.07(+0.32%) |
Jun 17, 2011 | 22.18 | 22.30 | 22.09 | 22.09 | 31,693,070 | +0.04(+0.20%) |
Jun 16, 2011 | 21.87 | 22.14 | 21.82 | 22.05 | 23,077,052 | +0.18(+0.80%) |
Jun 15, 2011 | 22.02 | 22.05 | 21.76 | 21.87 | 24,322,780 | -0.22(-0.98%) |
Jun 14, 2011 | 22.02 | 22.17 | 21.99 | 22.09 | 20,857,666 | +0.16(+0.75%) |
Jun 13, 2011 | 21.92 | 21.97 | 21.81 | 21.92 | 28,337,462 | +0.07(+0.31%) |
Jun 10, 2011 | 21.95 | 22.00 | 21.81 | 21.86 | 20,946,214 | -0.17(-0.76%) |
Jun 09, 2011 | 21.87 | 22.17 | 21.82 | 22.02 | 19,613,092 | +0.16(+0.75%) |
Jun 08, 2011 | 21.80 | 21.90 | 21.75 | 21.86 | 17,580,098 | +0.07(+0.31%) |
Jun 07, 2011 | 21.90 | 21.97 | 21.79 | 21.79 | 17,250,774 | -0.07(-0.34%) |
Jun 06, 2011 | 21.90 | 21.98 | 21.85 | 21.87 | 15,624,267 | -0.04(-0.17%) |
Jun 03, 2011 | 21.82 | 22.00 | 21.80 | 21.90 | 19,352,656 | -0.65(-2.88%) |
May 24, 2011 | 22.62 | 22.66 | 22.47 | 22.55 | 16,275,931 | -0.01(-0.03%) |
May 23, 2011 | 22.59 | 22.70 | 22.46 | 22.56 | 19,801,286 | -0.27(-1.19%) |
May 20, 2011 | 22.84 | 22.90 | 22.69 | 22.83 | 19,412,708 | -0.05(-0.23%) |
May 19, 2011 | 22.87 | 22.96 | 22.73 | 22.88 | 19,402,328 | +0.05(+0.23%) |
May 18, 2011 | 22.73 | 22.85 | 22.61 | 22.83 | 20,080,290 | +0.10(+0.46%) |
May 17, 2011 | 22.64 | 22.79 | 22.56 | 22.73 | 19,882,784 | +0.05(+0.24%) |
May 16, 2011 | 22.76 | 22.81 | 22.64 | 22.67 | 18,506,080 | -0.12(-0.51%) |
May 13, 2011 | 22.82 | 22.99 | 22.74 | 22.79 | 23,959,066 | -0.04(-0.19%) |
May 12, 2011 | 22.52 | 22.87 | 22.45 | 22.83 | 25,560,572 | +0.33(+1.47%) |
May 11, 2011 | 22.49 | 22.62 | 22.36 | 22.50 | 16,784,946 | -0.01(-0.03%) |
May 10, 2011 | 22.40 | 22.55 | 22.39 | 22.51 | 16,634,129 | +0.13(+0.58%) |
May 09, 2011 | 22.35 | 22.49 | 22.34 | 22.38 | 13,291,422 | +0.02(+0.07%) |
May 06, 2011 | 22.54 | 22.59 | 22.31 | 22.36 | 25,518,412 | +0.07(+0.30%) |
May 05, 2011 | 22.63 | 22.64 | 22.20 | 22.30 | 21,271,320 | -0.25(-1.13%) |
May 04, 2011 | 22.68 | 22.71 | 22.46 | 22.55 | 20,265,820 | -0.14(-0.62%) |
May 03, 2011 | 22.64 | 22.70 | 22.59 | 22.69 | 15,776,692 | +0.05(+0.24%) |