Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.42 | 21.87 | 21.32 | 21.33 | 9,919,864 | -0.30(-1.40%) |
Jul 28, 2011 | 21.80 | 22.02 | 21.50 | 21.63 | 8,222,096 | -0.14(-0.64%) |
Jul 27, 2011 | 22.09 | 22.18 | 21.64 | 21.77 | 7,797,489 | -0.41(-1.87%) |
Jul 26, 2011 | 22.39 | 22.50 | 22.12 | 22.18 | 6,143,760 | -0.16(-0.72%) |
Jul 25, 2011 | 22.35 | 22.51 | 22.23 | 22.34 | 5,430,334 | -0.20(-0.90%) |
Jul 22, 2011 | 22.56 | 22.58 | 22.46 | 22.55 | 5,766,481 | -0.11(-0.46%) |
Jul 21, 2011 | 22.29 | 22.75 | 22.10 | 22.65 | 10,036,319 | +0.68(+3.10%) |
Jul 20, 2011 | 21.67 | 22.16 | 21.57 | 21.97 | 10,700,604 | +0.52(+2.42%) |
Jul 19, 2011 | 20.86 | 21.50 | 20.78 | 21.45 | 7,074,189 | +0.65(+3.14%) |
Jul 18, 2011 | 21.12 | 21.20 | 20.73 | 20.80 | 8,099,301 | -0.47(-2.21%) |
Jul 15, 2011 | 21.02 | 21.30 | 21.02 | 21.27 | 6,891,811 | +0.29(+1.37%) |
Jul 14, 2011 | 21.46 | 21.61 | 20.93 | 20.98 | 10,036,783 | -0.39(-1.81%) |
Jul 13, 2011 | 21.71 | 21.85 | 21.36 | 21.37 | 9,436,401 | -0.25(-1.14%) |
Jul 12, 2011 | 21.33 | 21.76 | 21.33 | 21.61 | 8,419,845 | +0.20(+0.92%) |
Jul 11, 2011 | 21.60 | 21.65 | 21.33 | 21.42 | 6,991,982 | -0.37(-1.71%) |
Jul 08, 2011 | 21.38 | 21.80 | 21.28 | 21.79 | 15,422,363 | +0.41(+1.94%) |
Jul 07, 2011 | 21.85 | 21.85 | 21.33 | 21.38 | 10,800,181 | -0.21(-0.98%) |
Jul 06, 2011 | 21.70 | 21.76 | 21.38 | 21.59 | 6,424,951 | -0.18(-0.84%) |
Jul 05, 2011 | 21.68 | 21.78 | 21.41 | 21.77 | 8,407,299 | +0.13(+0.58%) |
Jul 01, 2011 | 21.36 | 21.69 | 21.12 | 21.64 | 7,034,196 | +0.48(+2.26%) |
Jun 30, 2011 | 21.31 | 21.37 | 21.05 | 21.17 | 9,358,935 | -0.11(-0.53%) |
Jun 29, 2011 | 20.96 | 21.33 | 20.82 | 21.28 | 6,890,976 | +0.50(+2.40%) |
Jun 28, 2011 | 20.91 | 20.91 | 20.69 | 20.78 | 6,355,183 | -0.01(-0.07%) |
Jun 27, 2011 | 20.72 | 20.88 | 20.65 | 20.79 | 6,151,355 | +0.22(+1.09%) |
Jun 24, 2011 | 20.75 | 20.85 | 20.57 | 20.57 | 9,999,778 | -0.15(-0.71%) |
Jun 23, 2011 | 21.00 | 21.03 | 20.57 | 20.72 | 11,099,643 | -0.55(-2.61%) |
Jun 22, 2011 | 21.38 | 21.57 | 21.25 | 21.27 | 5,239,528 | -0.19(-0.88%) |
Jun 21, 2011 | 21.61 | 21.71 | 21.41 | 21.46 | 7,805,340 | +0.09(+0.43%) |
Jun 20, 2011 | 21.37 | 21.38 | 21.31 | 21.37 | 8,540,113 | +0.19(+0.90%) |
Jun 17, 2011 | 20.96 | 21.20 | 20.88 | 21.18 | 14,370,230 | +0.46(+2.20%) |
Jun 16, 2011 | 20.83 | 21.01 | 20.34 | 20.72 | 14,290,801 | -0.04(-0.20%) |
Jun 15, 2011 | 21.10 | 21.11 | 20.68 | 20.77 | 7,966,578 | -0.50(-2.34%) |
Jun 14, 2011 | 21.07 | 21.26 | 20.98 | 21.26 | 9,884,205 | +0.34(+1.64%) |
Jun 13, 2011 | 20.93 | 21.00 | 20.72 | 20.92 | 8,371,209 | +0.18(+0.88%) |
Jun 10, 2011 | 21.06 | 21.09 | 20.73 | 20.74 | 6,520,516 | -0.39(-1.83%) |
Jun 09, 2011 | 20.93 | 21.22 | 20.78 | 21.12 | 9,929,190 | +0.24(+1.14%) |
Jun 08, 2011 | 21.07 | 21.12 | 20.82 | 20.88 | 22,024,166 | -0.27(-1.26%) |
Jun 07, 2011 | 21.39 | 21.39 | 21.12 | 21.15 | 10,095,613 | -0.09(-0.43%) |
Jun 06, 2011 | 21.29 | 21.44 | 21.21 | 21.24 | 8,956,794 | -0.09(-0.43%) |
Jun 03, 2011 | 21.31 | 21.52 | 21.25 | 21.33 | 9,201,501 | -0.40(-1.84%) |
May 24, 2011 | 21.87 | 21.95 | 21.73 | 21.73 | 6,276,422 | -0.01(-0.03%) |
May 23, 2011 | 21.72 | 21.86 | 21.61 | 21.74 | 10,707,620 | -0.20(-0.93%) |
May 20, 2011 | 22.09 | 22.16 | 21.83 | 21.94 | 9,231,498 | -0.16(-0.73%) |
May 19, 2011 | 22.39 | 22.39 | 21.84 | 22.11 | 16,142,179 | -0.19(-0.85%) |
May 18, 2011 | 22.34 | 22.44 | 22.22 | 22.30 | 11,737,426 | -0.04(-0.16%) |
May 17, 2011 | 22.37 | 22.45 | 22.23 | 22.33 | 9,918,971 | -0.03(-0.13%) |
May 16, 2011 | 22.48 | 22.57 | 22.35 | 22.36 | 8,389,011 | -0.13(-0.59%) |
May 13, 2011 | 22.53 | 22.68 | 22.42 | 22.49 | 12,465,629 | -0.07(-0.31%) |
May 12, 2011 | 22.80 | 22.81 | 22.37 | 22.56 | 13,837,162 | -0.20(-0.86%) |
May 11, 2011 | 22.62 | 23.22 | 22.60 | 22.76 | 16,149,721 | -0.58(-2.48%) |
May 10, 2011 | 23.56 | 23.69 | 23.10 | 23.34 | 16,616,135 | -0.49(-2.05%) |
May 09, 2011 | 23.84 | 23.88 | 23.65 | 23.83 | 6,828,193 | +0.10(+0.41%) |
May 06, 2011 | 23.97 | 24.06 | 23.55 | 23.73 | 8,418,043 | -0.08(-0.32%) |
May 05, 2011 | 24.12 | 24.21 | 23.76 | 23.80 | 13,542,203 | -0.45(-1.84%) |
May 04, 2011 | 24.31 | 24.50 | 24.03 | 24.25 | 14,672,372 | +0.15(+0.61%) |
May 03, 2011 | 25.23 | 25.25 | 24.06 | 24.11 | 19,339,072 | -1.74(-6.73%) |