Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.31 | 21.62 | 21.03 | 21.37 | 2,156,292 | +0.04(+0.19%) |
Jul 28, 2011 | 21.28 | 21.67 | 21.24 | 21.33 | 1,289,121 | +0.04(+0.19%) |
Jul 27, 2011 | 21.81 | 21.83 | 21.25 | 21.29 | 1,350,466 | -0.60(-2.74%) |
Jul 26, 2011 | 22.04 | 22.06 | 21.86 | 21.89 | 808,485 | -0.10(-0.45%) |
Jul 25, 2011 | 21.93 | 22.16 | 21.80 | 21.99 | 1,020,682 | -0.19(-0.86%) |
Jul 22, 2011 | 22.28 | 22.29 | 22.06 | 22.18 | 1,202,723 | +0.00(+0.00%) |
Jul 21, 2011 | 22.35 | 22.42 | 21.95 | 22.18 | 1,953,767 | +0.01(+0.05%) |
Jul 20, 2011 | 22.27 | 22.28 | 22.04 | 22.17 | 1,372,079 | +0.13(+0.59%) |
Jul 19, 2011 | 22.11 | 22.17 | 21.89 | 22.04 | 1,066,271 | +0.05(+0.23%) |
Jul 18, 2011 | 22.53 | 22.56 | 21.85 | 21.99 | 1,530,767 | -0.61(-2.70%) |
Jul 15, 2011 | 22.99 | 23.03 | 22.50 | 22.60 | 1,179,032 | -0.30(-1.31%) |
Jul 14, 2011 | 23.14 | 23.29 | 22.85 | 22.90 | 1,023,977 | -0.20(-0.87%) |
Jul 13, 2011 | 23.66 | 23.91 | 23.05 | 23.10 | 1,605,445 | -0.50(-2.12%) |
Jul 12, 2011 | 23.25 | 23.83 | 23.25 | 23.60 | 1,062,156 | +0.26(+1.11%) |
Jul 11, 2011 | 23.77 | 23.88 | 23.34 | 23.34 | 1,099,368 | -0.66(-2.75%) |
Jul 08, 2011 | 24.30 | 24.44 | 23.98 | 24.00 | 1,079,470 | -0.53(-2.16%) |
Jul 07, 2011 | 24.27 | 24.54 | 24.27 | 24.53 | 596,315 | +0.48(+2.00%) |
Jul 06, 2011 | 24.02 | 24.13 | 23.81 | 24.05 | 715,218 | -0.02(-0.08%) |
Jul 05, 2011 | 24.20 | 24.25 | 23.89 | 24.07 | 814,436 | -0.19(-0.78%) |
Jul 01, 2011 | 23.94 | 24.28 | 23.81 | 24.26 | 739,766 | +0.42(+1.76%) |
Jun 30, 2011 | 24.32 | 24.40 | 23.82 | 23.84 | 1,321,314 | -0.55(-2.26%) |
Jun 29, 2011 | 24.05 | 24.81 | 24.05 | 24.39 | 1,059,703 | +0.48(+2.01%) |
Jun 28, 2011 | 23.96 | 24.10 | 23.81 | 23.91 | 611,837 | +0.03(+0.13%) |
Jun 27, 2011 | 23.57 | 23.97 | 23.56 | 23.88 | 621,500 | +0.26(+1.10%) |
Jun 24, 2011 | 23.90 | 24.02 | 23.43 | 23.62 | 1,027,701 | -0.27(-1.13%) |
Jun 23, 2011 | 23.83 | 23.96 | 23.57 | 23.89 | 1,042,536 | -0.19(-0.79%) |
Jun 22, 2011 | 24.87 | 25.15 | 24.05 | 24.08 | 1,188,294 | -0.77(-3.10%) |
Jun 21, 2011 | 24.72 | 25.15 | 24.68 | 24.85 | 969,385 | +0.25(+1.02%) |
Jun 20, 2011 | 24.60 | 24.66 | 24.54 | 24.60 | 920,930 | +0.19(+0.78%) |
Jun 17, 2011 | 24.41 | 24.73 | 24.31 | 24.41 | 1,161,979 | +0.23(+0.95%) |
Jun 16, 2011 | 24.02 | 24.21 | 23.87 | 24.18 | 1,111,582 | +0.13(+0.54%) |
Jun 15, 2011 | 24.34 | 24.45 | 23.91 | 24.05 | 697,634 | -0.46(-1.88%) |
Jun 14, 2011 | 24.30 | 24.63 | 24.12 | 24.51 | 564,083 | +0.43(+1.79%) |
Jun 13, 2011 | 24.21 | 24.33 | 23.94 | 24.08 | 629,502 | -0.06(-0.25%) |
Jun 10, 2011 | 24.10 | 24.47 | 23.98 | 24.14 | 1,059,970 | -0.08(-0.33%) |
Jun 09, 2011 | 24.08 | 24.35 | 23.88 | 24.22 | 623,529 | +0.24(+1.00%) |
Jun 08, 2011 | 23.97 | 24.06 | 23.84 | 23.98 | 814,635 | -0.06(-0.25%) |
Jun 07, 2011 | 24.18 | 24.28 | 24.04 | 24.04 | 620,181 | +0.05(+0.21%) |
Jun 06, 2011 | 24.27 | 24.33 | 23.99 | 23.99 | 1,065,042 | -0.33(-1.36%) |
Jun 03, 2011 | 24.42 | 24.76 | 24.25 | 24.32 | 984,857 | -0.88(-3.49%) |
May 24, 2011 | 25.35 | 25.44 | 25.01 | 25.20 | 929,010 | -0.18(-0.71%) |
May 23, 2011 | 25.62 | 25.80 | 25.35 | 25.38 | 812,184 | -0.46(-1.78%) |
May 20, 2011 | 26.17 | 26.30 | 25.75 | 25.84 | 839,464 | -0.28(-1.07%) |
May 19, 2011 | 26.21 | 26.31 | 25.98 | 26.12 | 751,266 | +0.08(+0.31%) |
May 18, 2011 | 26.03 | 26.36 | 25.94 | 26.04 | 1,215,097 | +0.07(+0.27%) |
May 17, 2011 | 26.19 | 26.42 | 25.80 | 25.97 | 773,806 | -0.30(-1.14%) |
May 16, 2011 | 26.16 | 26.53 | 26.16 | 26.27 | 633,043 | +0.13(+0.50%) |
May 13, 2011 | 26.61 | 26.61 | 26.12 | 26.14 | 797,043 | -0.36(-1.36%) |
May 12, 2011 | 26.15 | 26.61 | 26.06 | 26.50 | 945,616 | +0.25(+0.95%) |
May 11, 2011 | 26.43 | 26.54 | 26.04 | 26.25 | 1,172,182 | -0.21(-0.79%) |
May 10, 2011 | 26.63 | 26.72 | 26.22 | 26.46 | 755,493 | -0.16(-0.60%) |
May 09, 2011 | 25.83 | 26.72 | 25.70 | 26.62 | 1,248,910 | +0.72(+2.78%) |
May 06, 2011 | 26.96 | 26.96 | 25.77 | 25.90 | 957,142 | +0.15(+0.58%) |
May 05, 2011 | 26.03 | 26.03 | 25.55 | 25.75 | 943,560 | -0.37(-1.42%) |
May 04, 2011 | 25.92 | 26.24 | 25.51 | 26.12 | 1,062,012 | +0.12(+0.46%) |
May 03, 2011 | 25.65 | 26.05 | 25.53 | 26.00 | 948,701 | +0.30(+1.17%) |