Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.24 | 21.45 | 20.86 | 21.21 | 1,352,676 | -0.20(-0.96%) |
Jul 28, 2011 | 21.37 | 21.65 | 21.36 | 21.41 | 1,403,926 | +0.02(+0.07%) |
Jul 27, 2011 | 21.91 | 21.93 | 21.39 | 21.40 | 2,472,915 | -0.56(-2.55%) |
Jul 26, 2011 | 22.24 | 22.25 | 21.94 | 21.96 | 1,301,460 | -0.20(-0.89%) |
Jul 25, 2011 | 22.15 | 22.41 | 22.14 | 22.15 | 844,725 | -0.17(-0.78%) |
Jul 22, 2011 | 22.47 | 22.47 | 22.29 | 22.33 | 887,425 | -0.17(-0.74%) |
Jul 21, 2011 | 22.34 | 22.58 | 22.29 | 22.50 | 953,321 | +0.24(+1.09%) |
Jul 20, 2011 | 22.24 | 22.34 | 22.11 | 22.25 | 690,951 | +0.11(+0.48%) |
Jul 19, 2011 | 22.17 | 22.24 | 21.90 | 22.15 | 1,042,392 | +0.08(+0.34%) |
Jul 18, 2011 | 22.36 | 22.37 | 21.94 | 22.07 | 868,772 | -0.30(-1.32%) |
Jul 15, 2011 | 22.33 | 22.37 | 22.17 | 22.37 | 1,026,778 | +0.09(+0.41%) |
Jul 14, 2011 | 22.56 | 22.65 | 22.22 | 22.28 | 891,593 | -0.20(-0.88%) |
Jul 13, 2011 | 22.47 | 22.57 | 22.37 | 22.47 | 1,021,194 | +0.08(+0.37%) |
Jul 12, 2011 | 22.40 | 22.54 | 22.25 | 22.39 | 1,133,337 | -0.08(-0.34%) |
Jul 11, 2011 | 22.68 | 22.72 | 22.42 | 22.47 | 1,202,015 | -0.38(-1.66%) |
Jul 08, 2011 | 22.68 | 22.85 | 22.66 | 22.84 | 1,239,377 | +0.00(+0.00%) |
Jul 07, 2011 | 22.87 | 22.89 | 22.72 | 22.84 | 775,321 | +0.11(+0.50%) |
Jul 06, 2011 | 22.59 | 22.74 | 22.50 | 22.73 | 1,287,949 | +0.08(+0.33%) |
Jul 05, 2011 | 22.73 | 22.75 | 22.51 | 22.65 | 1,408,508 | -0.14(-0.63%) |
Jul 01, 2011 | 22.31 | 22.84 | 22.31 | 22.80 | 1,323,124 | +0.49(+2.21%) |
Jun 30, 2011 | 22.68 | 22.68 | 22.16 | 22.31 | 2,430,540 | -0.29(-1.27%) |
Jun 29, 2011 | 22.38 | 22.70 | 22.29 | 22.59 | 1,389,197 | +0.35(+1.57%) |
Jun 28, 2011 | 22.12 | 22.46 | 22.08 | 22.25 | 1,015,867 | +0.15(+0.69%) |
Jun 27, 2011 | 22.08 | 22.20 | 22.03 | 22.09 | 1,339,814 | -0.05(-0.24%) |
Jun 24, 2011 | 22.15 | 22.24 | 21.87 | 22.15 | 1,859,013 | -0.13(-0.58%) |
Jun 23, 2011 | 22.05 | 22.34 | 21.93 | 22.28 | 1,718,235 | +0.08(+0.38%) |
Jun 22, 2011 | 22.26 | 22.35 | 22.00 | 22.19 | 1,212,180 | -0.05(-0.20%) |
Jun 21, 2011 | 22.17 | 22.41 | 22.11 | 22.24 | 1,499,709 | +0.06(+0.27%) |
Jun 20, 2011 | 22.20 | 22.23 | 22.12 | 22.18 | 1,023,284 | +0.11(+0.48%) |
Jun 17, 2011 | 21.90 | 22.13 | 21.78 | 22.07 | 1,705,852 | +0.27(+1.25%) |
Jun 16, 2011 | 21.87 | 22.02 | 21.69 | 21.80 | 1,120,434 | +0.00(+0.00%) |
Jun 15, 2011 | 21.95 | 22.15 | 21.69 | 21.80 | 1,863,813 | -0.25(-1.13%) |
Jun 14, 2011 | 21.99 | 22.24 | 21.77 | 22.05 | 1,392,364 | +0.23(+1.08%) |
Jun 13, 2011 | 21.75 | 21.97 | 21.65 | 21.81 | 1,286,196 | +0.16(+0.73%) |
Jun 10, 2011 | 21.53 | 21.74 | 21.42 | 21.65 | 1,473,790 | +0.05(+0.21%) |
Jun 09, 2011 | 21.77 | 21.81 | 21.54 | 21.61 | 1,809,993 | -0.17(-0.77%) |
Jun 08, 2011 | 21.80 | 21.93 | 21.69 | 21.78 | 2,162,741 | +0.00(+0.00%) |
Jun 07, 2011 | 21.86 | 22.09 | 21.78 | 21.78 | 1,289,544 | -0.03(-0.14%) |
Jun 06, 2011 | 22.05 | 22.14 | 21.67 | 21.81 | 1,882,705 | -0.20(-0.89%) |
Jun 03, 2011 | 22.06 | 22.15 | 21.90 | 22.00 | 1,607,705 | +0.03(+0.14%) |
May 24, 2011 | 22.15 | 22.15 | 21.95 | 21.97 | 1,160,555 | -0.01(-0.03%) |
May 23, 2011 | 22.06 | 22.15 | 21.91 | 21.98 | 922,622 | -0.29(-1.29%) |
May 20, 2011 | 22.28 | 22.40 | 22.12 | 22.27 | 1,013,159 | +0.05(+0.24%) |
May 19, 2011 | 21.90 | 22.27 | 21.90 | 22.22 | 1,455,442 | +0.31(+1.42%) |
May 18, 2011 | 22.09 | 22.09 | 21.80 | 21.90 | 3,261,524 | +0.12(+0.56%) |
May 17, 2011 | 21.87 | 21.92 | 21.75 | 21.78 | 2,571,294 | -0.02(-0.07%) |
May 16, 2011 | 22.06 | 22.45 | 21.75 | 21.80 | 1,502,046 | -0.28(-1.27%) |
May 13, 2011 | 22.30 | 22.37 | 21.99 | 22.08 | 1,386,272 | -0.26(-1.14%) |
May 12, 2011 | 22.23 | 22.40 | 22.02 | 22.33 | 1,874,934 | +0.03(+0.13%) |
May 11, 2011 | 23.04 | 23.06 | 22.21 | 22.30 | 2,834,181 | -0.71(-3.07%) |
May 10, 2011 | 22.29 | 23.08 | 22.29 | 23.01 | 2,716,571 | +0.73(+3.27%) |
May 09, 2011 | 22.33 | 22.33 | 22.07 | 22.28 | 2,459,801 | +0.27(+1.23%) |
May 06, 2011 | 22.13 | 22.18 | 21.91 | 22.01 | 2,230,135 | +0.06(+0.27%) |
May 05, 2011 | 22.06 | 22.28 | 21.63 | 21.95 | 1,922,073 | -0.10(-0.44%) |
May 04, 2011 | 22.16 | 22.21 | 21.88 | 22.05 | 1,695,235 | -0.16(-0.71%) |
May 03, 2011 | 22.11 | 22.36 | 22.08 | 22.21 | 1,386,732 | +0.02(+0.10%) |