Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.94 | 23.29 | 22.82 | 22.89 | 4,815,852 | -0.13(-0.56%) |
Jul 28, 2011 | 22.84 | 23.20 | 22.77 | 23.02 | 4,646,259 | +0.44(+1.96%) |
Jul 27, 2011 | 23.24 | 23.29 | 22.57 | 22.58 | 4,946,389 | -0.90(-3.82%) |
Jul 26, 2011 | 23.56 | 23.60 | 23.43 | 23.47 | 4,516,464 | +0.00(+0.00%) |
Jul 25, 2011 | 23.63 | 23.64 | 23.41 | 23.47 | 3,914,431 | +0.04(+0.15%) |
Jul 22, 2011 | 23.49 | 23.54 | 23.42 | 23.44 | 4,397,938 | -0.01(-0.05%) |
Jul 21, 2011 | 23.33 | 23.55 | 23.22 | 23.45 | 6,223,558 | +0.35(+1.51%) |
Jul 20, 2011 | 23.01 | 23.25 | 22.94 | 23.10 | 8,453,683 | +0.17(+0.72%) |
Jul 19, 2011 | 22.68 | 22.99 | 22.68 | 22.94 | 5,948,990 | +0.28(+1.23%) |
Jul 18, 2011 | 22.72 | 22.80 | 22.43 | 22.66 | 6,478,787 | -0.50(-2.17%) |
Jul 15, 2011 | 23.18 | 23.26 | 23.00 | 23.16 | 8,790,458 | +0.31(+1.34%) |
Jul 14, 2011 | 23.00 | 23.11 | 22.76 | 22.85 | 8,592,715 | +0.01(+0.05%) |
Jul 13, 2011 | 22.59 | 23.07 | 22.58 | 22.84 | 11,592,486 | +0.34(+1.52%) |
Jul 12, 2011 | 22.21 | 22.74 | 22.21 | 22.50 | 10,062,484 | -0.16(-0.70%) |
Jul 11, 2011 | 22.62 | 22.80 | 22.50 | 22.66 | 13,003,966 | -0.83(-3.55%) |
Jul 08, 2011 | 23.52 | 23.69 | 23.36 | 23.49 | 5,939,048 | +0.08(+0.33%) |
Jul 07, 2011 | 23.87 | 23.97 | 23.23 | 23.42 | 13,853,133 | -0.26(-1.10%) |
Jul 06, 2011 | 23.55 | 23.76 | 23.49 | 23.68 | 5,104,403 | +0.00(+0.00%) |
Jul 05, 2011 | 23.62 | 23.78 | 23.57 | 23.68 | 4,361,615 | -0.19(-0.79%) |
Jul 01, 2011 | 23.65 | 23.95 | 23.58 | 23.86 | 5,224,869 | +0.14(+0.57%) |
Jun 30, 2011 | 23.37 | 23.77 | 23.34 | 23.73 | 4,857,894 | +0.54(+2.32%) |
Jun 29, 2011 | 23.13 | 23.25 | 23.02 | 23.19 | 3,636,613 | +0.35(+1.55%) |
Jun 28, 2011 | 22.67 | 22.92 | 22.62 | 22.84 | 3,780,867 | +0.59(+2.66%) |
Jun 27, 2011 | 21.99 | 22.30 | 21.96 | 22.25 | 3,719,247 | +0.29(+1.32%) |
Jun 24, 2011 | 22.26 | 22.26 | 21.88 | 21.96 | 2,962,972 | -0.30(-1.35%) |
Jun 23, 2011 | 21.90 | 22.27 | 21.71 | 22.26 | 6,858,980 | -0.11(-0.50%) |
Jun 22, 2011 | 22.43 | 22.61 | 22.36 | 22.37 | 4,723,946 | +0.05(+0.24%) |
Jun 21, 2011 | 22.20 | 22.42 | 22.13 | 22.32 | 2,980,651 | +0.27(+1.23%) |
Jun 20, 2011 | 22.07 | 22.12 | 22.00 | 22.04 | 3,342,393 | -0.01(-0.03%) |
Jun 17, 2011 | 22.13 | 22.23 | 21.99 | 22.05 | 7,191,615 | +0.45(+2.08%) |
Jun 16, 2011 | 21.51 | 21.71 | 21.48 | 21.60 | 8,342,583 | -0.09(-0.41%) |
Jun 15, 2011 | 21.99 | 22.06 | 21.54 | 21.69 | 14,910,187 | -0.99(-4.35%) |
Jun 14, 2011 | 22.46 | 22.79 | 22.45 | 22.68 | 4,881,618 | +0.52(+2.35%) |
Jun 13, 2011 | 22.11 | 22.27 | 22.05 | 22.16 | 3,272,672 | +0.27(+1.21%) |
Jun 10, 2011 | 22.22 | 22.25 | 21.80 | 21.89 | 6,583,953 | -0.56(-2.47%) |
Jun 09, 2011 | 22.48 | 22.67 | 22.40 | 22.45 | 4,253,251 | -0.06(-0.26%) |
Jun 08, 2011 | 22.71 | 22.74 | 22.45 | 22.51 | 5,173,702 | -0.12(-0.52%) |
Jun 07, 2011 | 22.84 | 22.84 | 22.61 | 22.62 | 2,912,644 | +0.17(+0.74%) |
Jun 06, 2011 | 22.62 | 22.69 | 22.43 | 22.46 | 2,583,585 | -0.21(-0.91%) |
Jun 03, 2011 | 22.41 | 22.78 | 22.37 | 22.67 | 4,037,955 | +0.16(+0.71%) |
May 24, 2011 | 22.46 | 22.63 | 22.43 | 22.51 | 2,821,752 | +0.27(+1.22%) |
May 23, 2011 | 22.13 | 22.33 | 22.13 | 22.23 | 8,546,863 | -0.38(-1.70%) |
May 20, 2011 | 22.90 | 22.97 | 22.59 | 22.62 | 5,076,336 | -0.56(-2.40%) |
May 19, 2011 | 22.96 | 23.20 | 22.94 | 23.17 | 5,695,745 | +0.38(+1.66%) |
May 18, 2011 | 22.37 | 22.90 | 22.31 | 22.80 | 8,563,290 | +0.39(+1.74%) |
May 17, 2011 | 22.25 | 22.41 | 22.09 | 22.41 | 5,029,604 | -0.12(-0.55%) |
May 16, 2011 | 22.52 | 22.69 | 22.42 | 22.53 | 10,068,798 | +0.02(+0.10%) |
May 13, 2011 | 22.64 | 22.66 | 22.28 | 22.51 | 7,484,092 | -0.10(-0.44%) |
May 12, 2011 | 22.30 | 22.71 | 22.19 | 22.61 | 7,569,125 | +0.08(+0.37%) |
May 11, 2011 | 22.45 | 22.58 | 22.38 | 22.52 | 8,952,782 | +0.24(+1.07%) |
May 10, 2011 | 22.38 | 22.38 | 22.23 | 22.29 | 3,899,750 | -0.11(-0.48%) |
May 09, 2011 | 22.27 | 22.42 | 22.15 | 22.39 | 4,564,066 | +0.07(+0.30%) |
May 06, 2011 | 22.53 | 22.58 | 22.23 | 22.32 | 7,109,798 | +0.14(+0.64%) |
May 05, 2011 | 22.32 | 22.41 | 22.14 | 22.18 | 8,119,462 | -0.72(-3.13%) |
May 04, 2011 | 22.94 | 23.00 | 22.66 | 22.90 | 6,299,943 | +0.30(+1.32%) |
May 03, 2011 | 22.44 | 22.70 | 22.44 | 22.60 | 4,433,774 | +0.08(+0.38%) |