Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.91 | 21.27 | 20.68 | 20.96 | 16,094,907 | -0.32(-1.49%) |
Jul 28, 2011 | 21.37 | 21.88 | 21.21 | 21.27 | 14,567,082 | -0.03(-0.14%) |
Jul 27, 2011 | 21.88 | 21.96 | 21.22 | 21.30 | 19,221,562 | -0.72(-3.27%) |
Jul 26, 2011 | 22.46 | 22.49 | 21.93 | 22.02 | 12,241,259 | -0.31(-1.39%) |
Jul 25, 2011 | 22.36 | 22.59 | 22.25 | 22.33 | 11,477,324 | -0.45(-1.99%) |
Jul 22, 2011 | 22.74 | 22.89 | 22.71 | 22.79 | 10,329,024 | +0.11(+0.47%) |
Jul 21, 2011 | 22.25 | 22.73 | 22.08 | 22.68 | 16,156,138 | +0.55(+2.46%) |
Jul 20, 2011 | 22.30 | 22.32 | 21.99 | 22.14 | 9,183,075 | -0.07(-0.31%) |
Jul 19, 2011 | 22.11 | 22.33 | 21.77 | 22.21 | 13,507,032 | +0.17(+0.79%) |
Jul 18, 2011 | 22.39 | 22.45 | 21.67 | 22.03 | 18,293,494 | -0.50(-2.22%) |
Jul 15, 2011 | 23.01 | 23.18 | 22.35 | 22.53 | 13,739,512 | -0.26(-1.13%) |
Jul 14, 2011 | 23.36 | 23.45 | 22.74 | 22.79 | 14,265,201 | -0.49(-2.11%) |
Jul 13, 2011 | 23.37 | 23.70 | 23.17 | 23.28 | 10,689,650 | +0.05(+0.23%) |
Jul 12, 2011 | 22.89 | 23.42 | 22.73 | 23.23 | 13,917,094 | -0.05(-0.23%) |
Jul 11, 2011 | 23.45 | 23.62 | 23.13 | 23.28 | 11,064,075 | -0.63(-2.63%) |
Jul 08, 2011 | 23.66 | 24.00 | 23.59 | 23.91 | 13,040,835 | -0.17(-0.69%) |
Jul 07, 2011 | 24.07 | 24.29 | 23.96 | 24.08 | 17,619,126 | +0.46(+1.96%) |
Jul 06, 2011 | 23.75 | 23.98 | 23.54 | 23.61 | 18,755,906 | +0.25(+1.07%) |
Jul 05, 2011 | 23.37 | 23.74 | 23.15 | 23.36 | 11,671,977 | +0.21(+0.92%) |
Jul 01, 2011 | 22.98 | 23.36 | 22.65 | 23.15 | 23,905,150 | +0.17(+0.72%) |
Jun 30, 2011 | 22.94 | 23.14 | 22.88 | 22.99 | 24,424,412 | +0.05(+0.20%) |
Jun 29, 2011 | 23.31 | 23.31 | 22.90 | 22.94 | 16,795,852 | -0.15(-0.66%) |
Jun 28, 2011 | 22.87 | 23.31 | 22.85 | 23.09 | 16,772,337 | +0.18(+0.79%) |
Jun 27, 2011 | 22.55 | 23.06 | 22.41 | 22.91 | 20,272,290 | +0.26(+1.14%) |
Jun 24, 2011 | 22.83 | 22.94 | 22.46 | 22.65 | 66,124,112 | -0.17(-0.73%) |
Jun 23, 2011 | 22.36 | 22.86 | 22.20 | 22.82 | 18,201,606 | +0.13(+0.57%) |
Jun 22, 2011 | 22.43 | 22.85 | 22.33 | 22.69 | 20,501,650 | +0.29(+1.28%) |
Jun 21, 2011 | 22.34 | 22.71 | 22.28 | 22.40 | 16,706,191 | +0.05(+0.24%) |
Jun 20, 2011 | 22.33 | 22.39 | 22.21 | 22.35 | 11,937,622 | +0.39(+1.79%) |
Jun 17, 2011 | 21.75 | 22.00 | 21.63 | 21.96 | 22,102,210 | +0.31(+1.43%) |
Jun 16, 2011 | 21.73 | 21.95 | 21.32 | 21.65 | 18,596,960 | -0.27(-1.24%) |
Jun 15, 2011 | 21.78 | 22.04 | 21.68 | 21.92 | 15,414,004 | -0.12(-0.55%) |
Jun 14, 2011 | 21.90 | 22.33 | 21.85 | 22.04 | 14,461,002 | +0.39(+1.82%) |
Jun 13, 2011 | 21.88 | 22.02 | 21.42 | 21.65 | 12,933,374 | -0.20(-0.90%) |
Jun 10, 2011 | 22.18 | 22.18 | 21.69 | 21.84 | 15,499,116 | -0.45(-2.04%) |
Jun 09, 2011 | 22.11 | 22.39 | 21.89 | 22.30 | 17,954,864 | +0.45(+2.04%) |
Jun 08, 2011 | 21.59 | 22.21 | 21.50 | 21.85 | 21,838,660 | +0.06(+0.28%) |
Jun 07, 2011 | 21.87 | 21.99 | 21.49 | 21.79 | 20,176,874 | +0.17(+0.77%) |
Jun 06, 2011 | 21.97 | 22.27 | 21.62 | 21.62 | 17,719,302 | -0.42(-1.92%) |
Jun 03, 2011 | 22.17 | 22.38 | 21.88 | 22.05 | 29,020,758 | -1.29(-5.55%) |
May 24, 2011 | 23.57 | 23.62 | 23.09 | 23.34 | 11,595,625 | -0.10(-0.42%) |
May 23, 2011 | 23.23 | 23.59 | 23.09 | 23.44 | 11,852,876 | -0.17(-0.71%) |
May 20, 2011 | 23.74 | 23.85 | 23.55 | 23.61 | 9,543,526 | -0.22(-0.92%) |
May 19, 2011 | 23.87 | 24.07 | 23.70 | 23.83 | 12,652,637 | -0.04(-0.16%) |
May 18, 2011 | 23.52 | 23.94 | 23.47 | 23.86 | 13,141,959 | +0.32(+1.35%) |
May 17, 2011 | 23.52 | 23.76 | 23.34 | 23.55 | 14,783,546 | +0.00(+0.00%) |
May 16, 2011 | 23.66 | 23.85 | 23.53 | 23.55 | 9,630,826 | +0.02(+0.10%) |
May 13, 2011 | 23.82 | 23.88 | 23.36 | 23.52 | 14,314,564 | -0.27(-1.11%) |
May 12, 2011 | 23.52 | 23.92 | 23.42 | 23.79 | 18,625,266 | +0.09(+0.38%) |
May 11, 2011 | 23.90 | 24.12 | 23.55 | 23.70 | 11,984,617 | -0.23(-0.98%) |
May 10, 2011 | 23.83 | 23.95 | 23.72 | 23.93 | 10,359,500 | +0.17(+0.70%) |
May 09, 2011 | 24.03 | 24.28 | 23.74 | 23.77 | 14,100,245 | -0.39(-1.63%) |
May 06, 2011 | 24.61 | 24.68 | 24.11 | 24.16 | 16,914,066 | -0.08(-0.34%) |
May 05, 2011 | 24.27 | 24.74 | 23.84 | 24.24 | 35,165,400 | -0.77(-3.09%) |
May 04, 2011 | 25.11 | 25.34 | 24.76 | 25.01 | 27,067,558 | +0.04(+0.15%) |
May 03, 2011 | 24.51 | 25.14 | 24.50 | 24.98 | 39,471,940 | +0.61(+2.52%) |