Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.59 | 22.83 | 22.49 | 22.66 | 2,603,005 | -0.01(-0.06%) |
Jul 28, 2011 | 22.80 | 22.86 | 22.67 | 22.67 | 1,335,360 | -0.12(-0.51%) |
Jul 27, 2011 | 23.00 | 23.03 | 22.75 | 22.79 | 2,196,828 | -0.24(-1.04%) |
Jul 26, 2011 | 23.04 | 23.15 | 22.91 | 23.03 | 2,385,889 | +0.04(+0.18%) |
Jul 25, 2011 | 23.10 | 23.10 | 22.98 | 22.99 | 1,870,879 | -0.19(-0.83%) |
Jul 22, 2011 | 23.35 | 23.35 | 23.15 | 23.18 | 1,683,241 | -0.09(-0.38%) |
Jul 21, 2011 | 23.23 | 23.38 | 23.20 | 23.27 | 2,522,836 | +0.12(+0.50%) |
Jul 20, 2011 | 23.33 | 23.38 | 23.15 | 23.15 | 2,125,445 | -0.11(-0.47%) |
Jul 19, 2011 | 23.05 | 23.26 | 22.95 | 23.26 | 2,784,997 | +0.25(+1.07%) |
Jul 18, 2011 | 23.20 | 23.23 | 22.87 | 23.02 | 3,615,038 | -0.24(-1.03%) |
Jul 15, 2011 | 23.35 | 23.35 | 23.12 | 23.26 | 4,037,938 | -0.10(-0.41%) |
Jul 14, 2011 | 23.53 | 23.63 | 23.28 | 23.35 | 5,152,566 | -0.13(-0.55%) |
Jul 13, 2011 | 23.79 | 23.89 | 23.45 | 23.48 | 6,567,373 | -0.23(-0.98%) |
Jul 12, 2011 | 23.65 | 24.01 | 23.46 | 23.72 | 8,382,026 | +0.31(+1.32%) |
Jul 11, 2011 | 23.26 | 23.44 | 23.19 | 23.41 | 3,365,102 | -0.02(-0.09%) |
Jul 08, 2011 | 23.25 | 23.51 | 23.25 | 23.43 | 3,004,950 | +0.06(+0.26%) |
Jul 07, 2011 | 23.74 | 23.74 | 23.30 | 23.37 | 3,420,583 | -0.15(-0.64%) |
Jul 06, 2011 | 23.37 | 23.54 | 23.33 | 23.52 | 2,979,409 | +0.10(+0.41%) |
Jul 05, 2011 | 23.52 | 23.53 | 23.33 | 23.42 | 2,493,592 | -0.14(-0.58%) |
Jul 01, 2011 | 23.44 | 23.61 | 23.36 | 23.56 | 2,245,217 | +0.07(+0.29%) |
Jun 30, 2011 | 23.63 | 23.68 | 23.40 | 23.49 | 3,590,763 | -0.09(-0.37%) |
Jun 29, 2011 | 23.21 | 23.86 | 23.21 | 23.58 | 6,798,530 | +0.64(+2.79%) |
Jun 28, 2011 | 23.16 | 23.21 | 22.90 | 22.94 | 3,125,493 | -0.19(-0.82%) |
Jun 27, 2011 | 23.12 | 23.19 | 22.97 | 23.13 | 2,565,941 | +0.08(+0.35%) |
Jun 24, 2011 | 22.66 | 23.25 | 22.62 | 23.05 | 7,401,622 | +0.54(+2.39%) |
Jun 23, 2011 | 22.85 | 22.88 | 22.40 | 22.51 | 7,226,143 | -0.59(-2.56%) |
Jun 22, 2011 | 23.25 | 23.31 | 23.08 | 23.10 | 2,478,987 | -0.16(-0.70%) |
Jun 21, 2011 | 23.35 | 23.35 | 23.14 | 23.27 | 2,224,069 | -0.01(-0.03%) |
Jun 20, 2011 | 23.29 | 23.31 | 23.25 | 23.27 | 1,315,416 | +0.04(+0.18%) |
Jun 17, 2011 | 23.20 | 23.42 | 23.20 | 23.23 | 2,650,662 | +0.07(+0.29%) |
Jun 16, 2011 | 23.01 | 23.18 | 22.91 | 23.16 | 2,292,382 | +0.21(+0.92%) |
Jun 15, 2011 | 23.07 | 23.07 | 22.91 | 22.95 | 2,322,912 | -0.20(-0.85%) |
Jun 14, 2011 | 23.08 | 23.20 | 22.97 | 23.15 | 2,216,326 | +0.09(+0.38%) |
Jun 13, 2011 | 22.94 | 23.15 | 22.91 | 23.06 | 2,451,062 | +0.14(+0.62%) |
Jun 10, 2011 | 23.11 | 23.13 | 22.91 | 22.92 | 2,506,152 | -0.22(-0.97%) |
Jun 09, 2011 | 22.90 | 23.31 | 22.85 | 23.14 | 3,341,024 | +0.24(+1.07%) |
Jun 08, 2011 | 22.90 | 22.95 | 22.76 | 22.90 | 2,594,695 | -0.03(-0.15%) |
Jun 07, 2011 | 22.94 | 22.99 | 22.83 | 22.93 | 2,412,531 | +0.05(+0.21%) |
Jun 06, 2011 | 22.88 | 22.97 | 22.86 | 22.89 | 2,234,807 | -0.01(-0.06%) |
Jun 03, 2011 | 23.08 | 23.18 | 22.90 | 22.90 | 2,664,489 | -1.03(-4.32%) |
May 24, 2011 | 23.76 | 24.06 | 23.65 | 23.93 | 5,087,478 | +0.17(+0.72%) |
May 23, 2011 | 23.42 | 24.03 | 23.38 | 23.76 | 8,278,894 | -0.20(-0.82%) |
May 20, 2011 | 23.97 | 24.03 | 23.78 | 23.96 | 4,390,732 | -0.07(-0.28%) |
May 19, 2011 | 24.07 | 24.24 | 23.99 | 24.03 | 2,999,537 | +0.04(+0.17%) |
May 18, 2011 | 23.86 | 24.03 | 23.80 | 23.99 | 2,310,920 | +0.12(+0.51%) |
May 17, 2011 | 23.78 | 24.04 | 23.70 | 23.86 | 3,171,828 | -0.05(-0.20%) |
May 16, 2011 | 23.82 | 24.00 | 23.70 | 23.91 | 3,556,193 | -0.01(-0.06%) |
May 13, 2011 | 23.32 | 23.98 | 23.31 | 23.93 | 8,696,218 | +0.58(+2.48%) |
May 12, 2011 | 22.82 | 23.38 | 22.82 | 23.35 | 4,121,125 | +0.46(+1.99%) |
May 11, 2011 | 22.92 | 23.06 | 22.84 | 22.89 | 3,225,818 | -0.06(-0.27%) |
May 10, 2011 | 22.80 | 23.02 | 22.79 | 22.95 | 2,177,152 | +0.24(+1.05%) |
May 09, 2011 | 22.84 | 22.87 | 22.70 | 22.72 | 3,775,387 | -0.14(-0.62%) |
May 06, 2011 | 22.84 | 23.03 | 22.82 | 22.86 | 2,535,758 | +0.13(+0.57%) |
May 05, 2011 | 22.78 | 22.84 | 22.65 | 22.73 | 3,582,884 | -0.16(-0.68%) |
May 04, 2011 | 22.97 | 23.08 | 22.82 | 22.89 | 3,493,471 | -0.06(-0.27%) |
May 03, 2011 | 22.86 | 23.06 | 22.86 | 22.95 | 2,127,348 | -0.03(-0.15%) |