Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.82 | 20.99 | 20.40 | 20.46 | 6,492,813 | -0.43(-2.05%) |
Jul 28, 2011 | 22.25 | 22.47 | 20.67 | 20.88 | 16,824,834 | -3.01(-12.58%) |
Jul 27, 2011 | 24.14 | 24.24 | 23.63 | 23.89 | 4,043,015 | -0.53(-2.19%) |
Jul 26, 2011 | 24.61 | 24.87 | 24.41 | 24.42 | 2,778,244 | +0.05(+0.19%) |
Jul 25, 2011 | 24.18 | 24.50 | 24.00 | 24.38 | 2,602,006 | +0.00(+0.00%) |
Jul 22, 2011 | 24.27 | 24.56 | 24.10 | 24.38 | 2,226,907 | +0.31(+1.28%) |
Jul 21, 2011 | 24.18 | 24.53 | 24.00 | 24.07 | 3,355,478 | +0.17(+0.70%) |
Jul 20, 2011 | 24.13 | 24.17 | 23.67 | 23.90 | 2,113,801 | +0.09(+0.36%) |
Jul 19, 2011 | 23.26 | 23.94 | 23.23 | 23.82 | 3,388,110 | +0.82(+3.57%) |
Jul 18, 2011 | 23.15 | 23.20 | 22.55 | 22.99 | 2,771,430 | -0.37(-1.57%) |
Jul 15, 2011 | 23.27 | 23.38 | 22.93 | 23.36 | 3,013,398 | +0.35(+1.54%) |
Jul 14, 2011 | 24.01 | 24.01 | 22.87 | 23.01 | 4,551,877 | -1.02(-4.23%) |
Jul 13, 2011 | 23.55 | 24.32 | 23.49 | 24.02 | 3,002,409 | +0.71(+3.07%) |
Jul 12, 2011 | 23.48 | 23.90 | 23.29 | 23.31 | 4,058,534 | -0.65(-2.73%) |
Jul 11, 2011 | 24.52 | 24.62 | 23.85 | 23.96 | 3,714,599 | -1.31(-5.18%) |
Jul 08, 2011 | 25.25 | 25.28 | 24.88 | 25.27 | 4,022,473 | -0.43(-1.69%) |
Jul 07, 2011 | 25.79 | 25.94 | 25.52 | 25.71 | 2,804,276 | +0.40(+1.58%) |
Jul 06, 2011 | 25.84 | 25.90 | 25.16 | 25.30 | 3,614,111 | -0.85(-3.24%) |
Jul 05, 2011 | 26.29 | 26.34 | 25.81 | 26.15 | 3,208,230 | -0.13(-0.51%) |
Jul 01, 2011 | 25.30 | 26.33 | 25.14 | 26.29 | 2,820,884 | +1.14(+4.54%) |
Jun 30, 2011 | 25.13 | 25.35 | 24.88 | 25.14 | 2,642,572 | +0.11(+0.43%) |
Jun 29, 2011 | 25.42 | 25.47 | 24.79 | 25.04 | 3,046,278 | -0.07(-0.29%) |
Jun 28, 2011 | 24.88 | 25.18 | 24.79 | 25.11 | 2,752,038 | +0.55(+2.23%) |
Jun 27, 2011 | 24.26 | 24.69 | 24.20 | 24.56 | 1,831,393 | +0.37(+1.55%) |
Jun 24, 2011 | 24.68 | 24.75 | 24.03 | 24.19 | 3,294,991 | -0.44(-1.79%) |
Jun 23, 2011 | 24.27 | 24.84 | 24.08 | 24.63 | 6,392,356 | +0.35(+1.43%) |
Jun 22, 2011 | 24.97 | 25.05 | 24.22 | 24.28 | 3,549,840 | -0.87(-3.45%) |
Jun 21, 2011 | 24.18 | 25.28 | 24.12 | 25.15 | 7,974,886 | +1.38(+5.79%) |
Jun 20, 2011 | 23.55 | 23.85 | 23.51 | 23.78 | 6,401,545 | +0.66(+2.86%) |
Jun 17, 2011 | 22.86 | 23.53 | 22.84 | 23.11 | 5,309,585 | +0.60(+2.67%) |
Jun 16, 2011 | 22.45 | 23.02 | 22.16 | 22.51 | 4,839,124 | -0.07(-0.30%) |
Jun 15, 2011 | 22.21 | 22.67 | 22.09 | 22.58 | 4,708,925 | -0.27(-1.17%) |
Jun 14, 2011 | 22.53 | 23.17 | 22.43 | 22.85 | 3,186,620 | +0.64(+2.89%) |
Jun 13, 2011 | 21.96 | 22.49 | 21.83 | 22.21 | 5,679,455 | +0.03(+0.15%) |
Jun 10, 2011 | 22.89 | 22.90 | 21.92 | 22.17 | 6,498,846 | -0.67(-2.95%) |
Jun 09, 2011 | 22.74 | 23.03 | 22.35 | 22.85 | 7,409,072 | +0.31(+1.36%) |
Jun 08, 2011 | 23.64 | 23.68 | 22.33 | 22.54 | 11,403,797 | -1.43(-5.96%) |
Jun 07, 2011 | 24.71 | 24.82 | 23.92 | 23.97 | 6,332,973 | -0.45(-1.83%) |
Jun 06, 2011 | 24.54 | 25.09 | 24.32 | 24.42 | 3,326,834 | -0.27(-1.11%) |
Jun 03, 2011 | 24.56 | 25.17 | 24.22 | 24.69 | 3,946,913 | -0.54(-2.14%) |
May 24, 2011 | 25.89 | 25.92 | 25.11 | 25.23 | 4,257,995 | -0.71(-2.73%) |
May 23, 2011 | 26.34 | 26.34 | 25.80 | 25.94 | 4,058,172 | -0.79(-2.95%) |
May 20, 2011 | 26.73 | 27.00 | 26.45 | 26.73 | 3,150,022 | -0.03(-0.10%) |
May 19, 2011 | 27.20 | 27.37 | 26.70 | 26.75 | 3,872,348 | -0.34(-1.26%) |
May 18, 2011 | 26.77 | 27.18 | 26.47 | 27.10 | 2,304,186 | +0.25(+0.92%) |
May 17, 2011 | 26.67 | 26.91 | 26.39 | 26.85 | 2,394,410 | -0.01(-0.02%) |
May 16, 2011 | 27.30 | 27.67 | 26.77 | 26.85 | 3,500,519 | -0.67(-2.45%) |
May 13, 2011 | 27.21 | 27.56 | 27.12 | 27.53 | 4,491,266 | +0.13(+0.49%) |
May 12, 2011 | 27.00 | 27.70 | 26.80 | 27.40 | 3,441,678 | +0.47(+1.74%) |
May 11, 2011 | 27.04 | 27.30 | 26.59 | 26.93 | 3,871,382 | -0.04(-0.15%) |
May 10, 2011 | 26.93 | 27.20 | 26.91 | 26.97 | 3,137,411 | +0.34(+1.28%) |
May 09, 2011 | 27.04 | 27.14 | 26.59 | 26.63 | 3,113,496 | -0.55(-2.04%) |
May 06, 2011 | 27.91 | 28.12 | 27.06 | 27.18 | 5,307,428 | -0.85(-3.03%) |
May 05, 2011 | 26.16 | 28.13 | 26.12 | 28.03 | 9,752,271 | +1.77(+6.74%) |
May 04, 2011 | 26.55 | 26.71 | 26.07 | 26.26 | 3,566,778 | -0.35(-1.33%) |
May 03, 2011 | 26.51 | 26.73 | 26.35 | 26.61 | 3,102,031 | +0.18(+0.68%) |