Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.02 | 23.19 | 22.87 | 22.91 | 30,514,340 | -0.27(-1.16%) |
Jul 28, 2011 | 23.12 | 23.33 | 23.11 | 23.18 | 22,668,980 | +0.04(+0.17%) |
Jul 27, 2011 | 23.16 | 23.32 | 23.08 | 23.14 | 27,727,362 | -0.17(-0.72%) |
Jul 26, 2011 | 23.36 | 23.39 | 23.27 | 23.30 | 17,562,590 | -0.02(-0.10%) |
Jul 25, 2011 | 23.28 | 23.43 | 23.24 | 23.33 | 19,528,630 | -0.16(-0.67%) |
Jul 22, 2011 | 23.43 | 23.51 | 23.40 | 23.49 | 19,784,194 | +0.13(+0.56%) |
Jul 21, 2011 | 23.18 | 23.45 | 23.07 | 23.35 | 32,789,702 | +0.16(+0.68%) |
Jul 20, 2011 | 23.32 | 23.35 | 23.17 | 23.20 | 23,505,446 | -0.15(-0.65%) |
Jul 19, 2011 | 22.80 | 23.50 | 22.74 | 23.35 | 55,544,180 | +0.74(+3.28%) |
Jul 18, 2011 | 22.65 | 22.71 | 22.43 | 22.61 | 21,953,464 | -0.14(-0.61%) |
Jul 15, 2011 | 22.85 | 22.86 | 22.66 | 22.74 | 25,968,804 | -0.05(-0.21%) |
Jul 14, 2011 | 22.93 | 23.01 | 22.69 | 22.79 | 22,284,440 | -0.13(-0.57%) |
Jul 13, 2011 | 22.96 | 23.05 | 22.83 | 22.92 | 21,804,500 | +0.07(+0.31%) |
Jul 12, 2011 | 22.89 | 23.05 | 22.81 | 22.85 | 19,808,568 | -0.08(-0.37%) |
Jul 11, 2011 | 22.82 | 23.00 | 22.81 | 22.94 | 21,009,418 | -0.20(-0.84%) |
Jul 08, 2011 | 23.02 | 23.13 | 22.94 | 23.13 | 18,811,224 | -0.02(-0.10%) |
Jul 07, 2011 | 23.18 | 23.20 | 23.10 | 23.16 | 18,442,844 | +0.07(+0.32%) |
Jul 06, 2011 | 23.01 | 23.16 | 23.00 | 23.08 | 17,046,186 | +0.08(+0.34%) |
Jul 05, 2011 | 22.93 | 23.17 | 22.93 | 23.00 | 21,972,766 | +0.07(+0.31%) |
Jul 01, 2011 | 22.57 | 22.93 | 22.57 | 22.93 | 24,475,144 | +0.27(+1.19%) |
Jun 30, 2011 | 22.56 | 22.73 | 22.51 | 22.66 | 23,150,476 | +0.20(+0.87%) |
Jun 29, 2011 | 22.29 | 22.51 | 22.29 | 22.47 | 25,289,388 | +0.23(+1.03%) |
Jun 28, 2011 | 22.07 | 22.26 | 22.01 | 22.24 | 19,198,412 | +0.28(+1.26%) |
Jun 27, 2011 | 21.84 | 22.05 | 21.84 | 21.96 | 21,937,734 | +0.09(+0.43%) |
Jun 24, 2011 | 21.92 | 22.02 | 21.80 | 21.87 | 47,614,408 | -0.02(-0.08%) |
Jun 23, 2011 | 22.21 | 22.22 | 21.70 | 21.89 | 39,292,044 | -0.48(-2.14%) |
Jun 22, 2011 | 22.33 | 22.51 | 22.27 | 22.36 | 23,329,084 | +0.05(+0.21%) |
Jun 21, 2011 | 22.27 | 22.33 | 22.15 | 22.32 | 21,176,634 | +0.14(+0.65%) |
Jun 20, 2011 | 22.23 | 22.23 | 22.15 | 22.17 | 16,465,819 | +0.07(+0.32%) |
Jun 17, 2011 | 22.19 | 22.31 | 22.10 | 22.10 | 31,681,520 | +0.04(+0.20%) |
Jun 16, 2011 | 21.88 | 22.15 | 21.83 | 22.06 | 23,068,640 | +0.18(+0.80%) |
Jun 15, 2011 | 22.03 | 22.06 | 21.77 | 21.88 | 24,313,916 | -0.22(-0.98%) |
Jun 14, 2011 | 22.03 | 22.18 | 21.99 | 22.10 | 20,850,064 | +0.16(+0.75%) |
Jun 13, 2011 | 21.93 | 21.98 | 21.82 | 21.93 | 28,327,134 | +0.07(+0.31%) |
Jun 10, 2011 | 21.96 | 22.01 | 21.82 | 21.87 | 20,938,580 | -0.17(-0.76%) |
Jun 09, 2011 | 21.88 | 22.18 | 21.83 | 22.03 | 19,605,942 | +0.16(+0.75%) |
Jun 08, 2011 | 21.81 | 21.91 | 21.76 | 21.87 | 17,573,690 | +0.07(+0.31%) |
Jun 07, 2011 | 21.91 | 21.97 | 21.80 | 21.80 | 17,244,486 | -0.07(-0.34%) |
Jun 06, 2011 | 21.91 | 21.99 | 21.86 | 21.88 | 15,618,572 | -0.04(-0.17%) |
Jun 03, 2011 | 21.83 | 22.01 | 21.81 | 21.91 | 19,345,602 | -0.65(-2.88%) |
May 24, 2011 | 22.62 | 22.66 | 22.47 | 22.56 | 16,269,998 | -0.01(-0.03%) |
May 23, 2011 | 22.60 | 22.70 | 22.46 | 22.57 | 19,794,068 | -0.27(-1.19%) |
May 20, 2011 | 22.85 | 22.91 | 22.70 | 22.84 | 19,405,632 | -0.05(-0.23%) |
May 19, 2011 | 22.88 | 22.97 | 22.74 | 22.89 | 19,395,254 | +0.05(+0.23%) |
May 18, 2011 | 22.74 | 22.86 | 22.62 | 22.84 | 20,072,970 | +0.10(+0.46%) |
May 17, 2011 | 22.65 | 22.80 | 22.57 | 22.73 | 19,875,538 | +0.05(+0.24%) |
May 16, 2011 | 22.77 | 22.82 | 22.64 | 22.68 | 18,499,334 | -0.12(-0.51%) |
May 13, 2011 | 22.83 | 23.00 | 22.75 | 22.80 | 23,950,332 | -0.04(-0.19%) |
May 12, 2011 | 22.52 | 22.88 | 22.46 | 22.84 | 25,551,256 | +0.33(+1.47%) |
May 11, 2011 | 22.50 | 22.63 | 22.37 | 22.51 | 16,778,828 | -0.01(-0.03%) |
May 10, 2011 | 22.40 | 22.56 | 22.40 | 22.52 | 16,628,065 | +0.13(+0.58%) |
May 09, 2011 | 22.36 | 22.50 | 22.35 | 22.39 | 13,286,577 | +0.02(+0.07%) |
May 06, 2011 | 22.55 | 22.60 | 22.31 | 22.37 | 25,509,110 | +0.07(+0.30%) |
May 05, 2011 | 22.64 | 22.65 | 22.20 | 22.30 | 21,263,566 | -0.25(-1.13%) |
May 04, 2011 | 22.69 | 22.71 | 22.47 | 22.56 | 20,258,432 | -0.14(-0.62%) |
May 03, 2011 | 22.64 | 22.70 | 22.59 | 22.70 | 15,770,941 | +0.05(+0.24%) |