Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.16 | 23.33 | 23.01 | 23.04 | 30,331,818 | -0.27(-1.16%) |
Jul 28, 2011 | 23.26 | 23.47 | 23.25 | 23.32 | 22,533,384 | +0.04(+0.17%) |
Jul 27, 2011 | 23.30 | 23.46 | 23.22 | 23.27 | 27,561,510 | -0.17(-0.72%) |
Jul 26, 2011 | 23.50 | 23.54 | 23.41 | 23.44 | 17,457,540 | -0.02(-0.10%) |
Jul 25, 2011 | 23.42 | 23.57 | 23.38 | 23.47 | 19,411,820 | -0.16(-0.67%) |
Jul 22, 2011 | 23.57 | 23.65 | 23.54 | 23.63 | 19,665,856 | +0.13(+0.56%) |
Jul 21, 2011 | 23.32 | 23.59 | 23.21 | 23.49 | 32,593,570 | +0.16(+0.68%) |
Jul 20, 2011 | 23.46 | 23.49 | 23.31 | 23.34 | 23,364,848 | -0.15(-0.65%) |
Jul 19, 2011 | 22.94 | 23.64 | 22.88 | 23.49 | 55,211,944 | +0.75(+3.28%) |
Jul 18, 2011 | 22.79 | 22.85 | 22.56 | 22.74 | 21,822,150 | -0.14(-0.61%) |
Jul 15, 2011 | 22.99 | 23.00 | 22.80 | 22.88 | 25,813,472 | -0.05(-0.21%) |
Jul 14, 2011 | 23.06 | 23.15 | 22.83 | 22.93 | 22,151,144 | -0.13(-0.57%) |
Jul 13, 2011 | 23.10 | 23.19 | 22.96 | 23.06 | 21,674,076 | +0.07(+0.31%) |
Jul 12, 2011 | 23.03 | 23.19 | 22.95 | 22.99 | 19,690,082 | -0.08(-0.37%) |
Jul 11, 2011 | 22.96 | 23.14 | 22.94 | 23.07 | 20,883,750 | -0.20(-0.84%) |
Jul 08, 2011 | 23.16 | 23.27 | 23.08 | 23.27 | 18,698,704 | -0.02(-0.10%) |
Jul 07, 2011 | 23.32 | 23.34 | 23.24 | 23.29 | 18,332,528 | +0.07(+0.32%) |
Jul 06, 2011 | 23.15 | 23.29 | 23.14 | 23.22 | 16,944,224 | +0.08(+0.34%) |
Jul 05, 2011 | 23.07 | 23.31 | 23.07 | 23.14 | 21,841,336 | +0.07(+0.31%) |
Jul 01, 2011 | 22.71 | 23.07 | 22.71 | 23.07 | 24,328,746 | +0.27(+1.19%) |
Jun 30, 2011 | 22.70 | 22.87 | 22.64 | 22.80 | 23,012,002 | +0.20(+0.87%) |
Jun 29, 2011 | 22.43 | 22.64 | 22.42 | 22.60 | 25,138,118 | +0.23(+1.03%) |
Jun 28, 2011 | 22.20 | 22.40 | 22.14 | 22.37 | 19,083,576 | +0.28(+1.26%) |
Jun 27, 2011 | 21.97 | 22.18 | 21.97 | 22.10 | 21,806,514 | +0.09(+0.43%) |
Jun 24, 2011 | 22.05 | 22.15 | 21.93 | 22.00 | 47,329,600 | -0.02(-0.08%) |
Jun 23, 2011 | 22.34 | 22.35 | 21.83 | 22.02 | 39,057,020 | -0.48(-2.14%) |
Jun 22, 2011 | 22.46 | 22.64 | 22.40 | 22.50 | 23,189,540 | +0.05(+0.21%) |
Jun 21, 2011 | 22.40 | 22.46 | 22.29 | 22.45 | 21,049,966 | +0.15(+0.65%) |
Jun 20, 2011 | 22.36 | 22.36 | 22.28 | 22.31 | 16,367,328 | +0.07(+0.32%) |
Jun 17, 2011 | 22.32 | 22.44 | 22.23 | 22.23 | 31,492,016 | +0.04(+0.20%) |
Jun 16, 2011 | 22.01 | 22.28 | 21.96 | 22.19 | 22,930,656 | +0.18(+0.80%) |
Jun 15, 2011 | 22.16 | 22.19 | 21.90 | 22.01 | 24,168,482 | -0.22(-0.98%) |
Jun 14, 2011 | 22.16 | 22.31 | 22.13 | 22.23 | 20,725,350 | +0.17(+0.75%) |
Jun 13, 2011 | 22.06 | 22.11 | 21.95 | 22.06 | 28,157,696 | -0.01(-0.05%) |
Jun 10, 2011 | 22.17 | 22.22 | 22.03 | 22.08 | 20,738,268 | -0.17(-0.76%) |
Jun 09, 2011 | 22.09 | 22.39 | 22.04 | 22.25 | 19,418,378 | +0.17(+0.75%) |
Jun 08, 2011 | 22.02 | 22.12 | 21.97 | 22.08 | 17,405,568 | +0.07(+0.31%) |
Jun 07, 2011 | 22.12 | 22.19 | 22.01 | 22.01 | 17,079,514 | -0.07(-0.34%) |
Jun 06, 2011 | 22.12 | 22.20 | 22.07 | 22.09 | 15,469,155 | -0.04(-0.17%) |
Jun 03, 2011 | 22.04 | 22.23 | 22.02 | 22.12 | 19,160,530 | -0.66(-2.88%) |
May 24, 2011 | 22.84 | 22.88 | 22.69 | 22.78 | 16,114,348 | -0.01(-0.03%) |
May 23, 2011 | 22.82 | 22.92 | 22.68 | 22.79 | 19,604,706 | -0.27(-1.19%) |
May 20, 2011 | 23.07 | 23.13 | 22.92 | 23.06 | 19,219,986 | -0.05(-0.23%) |
May 19, 2011 | 23.10 | 23.19 | 22.96 | 23.11 | 19,209,708 | +0.05(+0.23%) |
May 18, 2011 | 22.96 | 23.08 | 22.84 | 23.06 | 19,880,940 | +0.10(+0.46%) |
May 17, 2011 | 22.87 | 23.02 | 22.79 | 22.95 | 19,685,394 | +0.05(+0.24%) |
May 16, 2011 | 22.99 | 23.04 | 22.86 | 22.90 | 18,322,356 | -0.12(-0.51%) |
May 13, 2011 | 23.05 | 23.22 | 22.96 | 23.02 | 23,721,208 | -0.04(-0.19%) |
May 12, 2011 | 22.74 | 23.10 | 22.68 | 23.06 | 25,306,816 | +0.33(+1.47%) |
May 11, 2011 | 22.72 | 22.85 | 22.59 | 22.73 | 16,618,311 | -0.01(-0.03%) |
May 10, 2011 | 22.62 | 22.78 | 22.61 | 22.74 | 16,468,990 | +0.13(+0.58%) |
May 09, 2011 | 22.57 | 22.71 | 22.56 | 22.60 | 13,159,469 | +0.02(+0.07%) |
May 06, 2011 | 22.77 | 22.82 | 22.53 | 22.59 | 25,265,072 | +0.07(+0.30%) |
May 05, 2011 | 22.86 | 22.87 | 22.42 | 22.52 | 21,060,144 | -0.26(-1.13%) |
May 04, 2011 | 22.91 | 22.93 | 22.69 | 22.78 | 20,064,626 | -0.14(-0.62%) |
May 03, 2011 | 22.86 | 22.92 | 22.81 | 22.92 | 15,620,066 | +0.05(+0.24%) |