Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.81 | 24.02 | 23.58 | 23.59 | 5,477,678 | -0.26(-1.09%) |
Jul 28, 2011 | 23.74 | 24.08 | 23.73 | 23.85 | 5,588,872 | +0.32(+1.38%) |
Jul 27, 2011 | 24.07 | 24.08 | 23.43 | 23.53 | 6,232,324 | -0.31(-1.31%) |
Jul 26, 2011 | 23.94 | 24.07 | 23.70 | 23.84 | 8,657,047 | +0.38(+1.61%) |
Jul 25, 2011 | 23.53 | 23.67 | 23.42 | 23.47 | 5,062,278 | +0.23(+0.98%) |
Jul 22, 2011 | 23.23 | 23.29 | 23.08 | 23.24 | 2,165,420 | -0.07(-0.32%) |
Jul 21, 2011 | 23.25 | 23.41 | 23.18 | 23.31 | 3,574,953 | +0.53(+2.31%) |
Jul 20, 2011 | 22.76 | 22.90 | 22.70 | 22.79 | 3,805,737 | +0.02(+0.07%) |
Jul 19, 2011 | 22.76 | 22.85 | 22.65 | 22.77 | 2,462,350 | -0.03(-0.14%) |
Jul 18, 2011 | 22.90 | 22.96 | 22.65 | 22.80 | 2,763,022 | -0.19(-0.81%) |
Jul 15, 2011 | 23.01 | 23.10 | 22.86 | 22.99 | 5,508,823 | +0.30(+1.33%) |
Jul 14, 2011 | 23.02 | 23.06 | 22.67 | 22.68 | 9,092,148 | -0.39(-1.68%) |
Jul 13, 2011 | 22.99 | 23.30 | 22.99 | 23.07 | 4,680,644 | -0.01(-0.02%) |
Jul 12, 2011 | 23.00 | 23.22 | 22.99 | 23.08 | 3,413,674 | +0.13(+0.56%) |
Jul 11, 2011 | 23.15 | 23.23 | 22.92 | 22.95 | 2,525,875 | -0.53(-2.26%) |
Jul 08, 2011 | 23.37 | 23.59 | 23.36 | 23.48 | 4,266,466 | +0.16(+0.68%) |
Jul 07, 2011 | 23.27 | 23.35 | 23.19 | 23.32 | 5,218,909 | +0.17(+0.73%) |
Jul 06, 2011 | 23.05 | 23.15 | 22.98 | 23.15 | 3,716,429 | +0.18(+0.76%) |
Jul 05, 2011 | 23.01 | 23.08 | 22.93 | 22.98 | 3,212,203 | +0.14(+0.60%) |
Jul 01, 2011 | 22.60 | 22.84 | 22.59 | 22.84 | 2,715,275 | +0.05(+0.23%) |
Jun 30, 2011 | 22.60 | 22.83 | 22.56 | 22.79 | 3,351,622 | +0.18(+0.77%) |
Jun 29, 2011 | 22.47 | 22.63 | 22.40 | 22.61 | 3,234,480 | +0.39(+1.77%) |
Jun 28, 2011 | 22.17 | 22.29 | 22.13 | 22.22 | 3,597,586 | +0.35(+1.58%) |
Jun 27, 2011 | 21.90 | 21.96 | 21.83 | 21.87 | 2,491,071 | -0.09(-0.39%) |
Jun 24, 2011 | 22.09 | 22.09 | 21.90 | 21.96 | 3,210,298 | +0.12(+0.56%) |
Jun 23, 2011 | 21.62 | 21.85 | 21.54 | 21.83 | 3,988,540 | -0.11(-0.48%) |
Jun 22, 2011 | 21.97 | 22.11 | 21.94 | 21.94 | 2,322,259 | -0.10(-0.46%) |
Jun 21, 2011 | 21.97 | 22.08 | 21.95 | 22.04 | 2,444,307 | +0.01(+0.02%) |
Jun 20, 2011 | 22.02 | 22.05 | 21.98 | 22.04 | 2,325,641 | +0.07(+0.31%) |
Jun 17, 2011 | 21.96 | 22.06 | 21.90 | 21.97 | 2,747,834 | +0.10(+0.44%) |
Jun 16, 2011 | 21.80 | 22.03 | 21.75 | 21.87 | 3,729,311 | -0.19(-0.84%) |
Jun 15, 2011 | 22.26 | 22.33 | 21.97 | 22.06 | 3,852,020 | -0.44(-1.96%) |
Jun 14, 2011 | 22.55 | 22.59 | 22.45 | 22.50 | 2,902,589 | +0.20(+0.91%) |
Jun 13, 2011 | 22.28 | 22.40 | 22.20 | 22.30 | 2,880,918 | +0.22(+0.99%) |
Jun 10, 2011 | 22.27 | 22.27 | 22.00 | 22.08 | 4,081,399 | -0.36(-1.61%) |
Jun 09, 2011 | 22.66 | 22.70 | 22.44 | 22.44 | 3,359,614 | -0.07(-0.31%) |
Jun 08, 2011 | 22.62 | 22.66 | 22.45 | 22.51 | 3,150,224 | -0.24(-1.05%) |
Jun 07, 2011 | 22.92 | 22.96 | 22.74 | 22.75 | 4,877,971 | +0.17(+0.75%) |
Jun 06, 2011 | 22.72 | 22.75 | 22.56 | 22.58 | 2,542,055 | -0.06(-0.26%) |
Jun 03, 2011 | 22.37 | 22.73 | 22.33 | 22.64 | 4,777,246 | -0.13(-0.58%) |
May 24, 2011 | 22.81 | 22.84 | 22.67 | 22.77 | 3,573,907 | +0.24(+1.06%) |
May 23, 2011 | 22.57 | 22.62 | 22.41 | 22.53 | 5,711,767 | -0.45(-1.94%) |
May 20, 2011 | 23.08 | 23.11 | 22.90 | 22.98 | 2,963,900 | -0.20(-0.85%) |
May 19, 2011 | 23.01 | 23.17 | 22.98 | 23.17 | 5,075,512 | +0.28(+1.23%) |
May 18, 2011 | 22.72 | 22.96 | 22.68 | 22.89 | 6,976,400 | +0.01(+0.05%) |
May 17, 2011 | 22.80 | 22.91 | 22.70 | 22.88 | 6,490,928 | -0.32(-1.37%) |
May 16, 2011 | 23.17 | 23.36 | 23.11 | 23.20 | 7,158,517 | -0.03(-0.14%) |
May 13, 2011 | 23.40 | 23.42 | 23.09 | 23.23 | 7,143,252 | +0.06(+0.28%) |
May 12, 2011 | 22.96 | 23.20 | 22.87 | 23.17 | 3,683,579 | +0.26(+1.14%) |
May 11, 2011 | 22.89 | 23.00 | 22.70 | 22.91 | 4,541,546 | +0.15(+0.65%) |
May 10, 2011 | 22.68 | 22.82 | 22.64 | 22.76 | 2,430,877 | +0.04(+0.16%) |
May 09, 2011 | 22.73 | 22.78 | 22.59 | 22.72 | 5,577,940 | -0.11(-0.49%) |
May 06, 2011 | 22.92 | 23.04 | 22.73 | 22.83 | 3,408,045 | +0.06(+0.28%) |
May 05, 2011 | 22.79 | 22.94 | 22.70 | 22.77 | 3,644,304 | -0.20(-0.86%) |
May 04, 2011 | 23.17 | 23.24 | 22.90 | 22.97 | 4,545,001 | +0.11(+0.48%) |
May 03, 2011 | 22.76 | 22.94 | 22.73 | 22.86 | 4,752,658 | -0.03(-0.14%) |