Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.80 | 21.15 | 20.44 | 21.08 | 3,471,087 | -0.12(-0.56%) |
Jul 28, 2011 | 20.93 | 21.93 | 20.64 | 21.20 | 10,698,980 | -3.26(-13.33%) |
Jul 27, 2011 | 25.32 | 25.32 | 24.23 | 24.47 | 1,902,439 | -0.93(-3.68%) |
Jul 26, 2011 | 25.85 | 25.88 | 25.27 | 25.40 | 1,329,135 | -0.54(-2.10%) |
Jul 25, 2011 | 25.37 | 26.10 | 25.30 | 25.94 | 1,075,117 | +0.38(+1.50%) |
Jul 22, 2011 | 25.65 | 25.72 | 25.53 | 25.56 | 1,094,319 | -0.44(-1.70%) |
Jul 21, 2011 | 26.03 | 26.30 | 25.77 | 26.00 | 1,029,254 | +0.06(+0.23%) |
Jul 20, 2011 | 25.90 | 26.03 | 25.70 | 25.94 | 737,579 | +0.17(+0.66%) |
Jul 19, 2011 | 25.79 | 26.08 | 25.56 | 25.77 | 1,055,548 | +0.25(+0.97%) |
Jul 18, 2011 | 26.06 | 26.06 | 25.22 | 25.53 | 1,128,757 | -0.74(-2.81%) |
Jul 15, 2011 | 26.57 | 26.57 | 26.06 | 26.27 | 1,234,220 | -0.13(-0.48%) |
Jul 14, 2011 | 26.70 | 26.88 | 26.21 | 26.39 | 1,223,544 | -0.28(-1.05%) |
Jul 13, 2011 | 26.87 | 27.12 | 26.61 | 26.67 | 1,009,242 | +0.02(+0.06%) |
Jul 12, 2011 | 26.55 | 26.94 | 26.45 | 26.66 | 1,150,810 | -0.02(-0.06%) |
Jul 11, 2011 | 27.01 | 27.18 | 26.58 | 26.67 | 1,696,046 | -0.71(-2.57%) |
Jul 08, 2011 | 27.29 | 27.46 | 27.21 | 27.38 | 3,004,102 | -0.25(-0.89%) |
Jul 07, 2011 | 27.94 | 27.95 | 27.51 | 27.63 | 2,413,938 | -0.01(-0.03%) |
Jul 06, 2011 | 27.73 | 27.82 | 27.44 | 27.63 | 2,657,563 | -0.05(-0.18%) |
Jul 05, 2011 | 28.02 | 28.07 | 27.37 | 27.68 | 4,226,487 | -0.31(-1.09%) |
Jul 01, 2011 | 26.57 | 28.70 | 26.34 | 27.99 | 11,253,964 | +3.41(+13.86%) |
Jun 30, 2011 | 24.03 | 24.65 | 24.01 | 24.58 | 1,235,560 | +0.58(+2.41%) |
Jun 29, 2011 | 24.00 | 24.16 | 23.78 | 24.01 | 1,031,862 | +0.16(+0.68%) |
Jun 28, 2011 | 23.76 | 24.02 | 23.68 | 23.85 | 789,163 | +0.13(+0.54%) |
Jun 27, 2011 | 23.57 | 23.76 | 23.38 | 23.72 | 1,443,132 | +0.14(+0.61%) |
Jun 24, 2011 | 23.62 | 23.77 | 23.40 | 23.57 | 3,151,363 | +0.08(+0.36%) |
Jun 23, 2011 | 23.00 | 23.56 | 22.66 | 23.49 | 2,657,635 | +0.14(+0.62%) |
Jun 22, 2011 | 23.16 | 23.51 | 23.04 | 23.34 | 2,573,476 | +0.19(+0.81%) |
Jun 21, 2011 | 22.30 | 23.18 | 22.17 | 23.16 | 2,945,199 | +1.00(+4.52%) |
Jun 20, 2011 | 22.13 | 22.32 | 22.04 | 22.15 | 3,079,101 | -0.23(-1.02%) |
Jun 17, 2011 | 22.03 | 22.47 | 22.00 | 22.38 | 1,863,974 | +0.58(+2.65%) |
Jun 16, 2011 | 21.93 | 21.99 | 21.47 | 21.81 | 1,317,310 | -0.15(-0.70%) |
Jun 15, 2011 | 22.01 | 22.21 | 21.87 | 21.96 | 1,197,766 | -0.29(-1.30%) |
Jun 14, 2011 | 22.32 | 22.55 | 22.18 | 22.25 | 1,767,101 | +0.20(+0.89%) |
Jun 13, 2011 | 22.05 | 22.29 | 21.87 | 22.05 | 1,637,992 | +0.01(+0.04%) |
Jun 10, 2011 | 22.49 | 22.53 | 22.01 | 22.04 | 1,774,189 | -0.52(-2.30%) |
Jun 09, 2011 | 22.38 | 22.67 | 22.32 | 22.56 | 1,722,307 | +0.23(+1.03%) |
Jun 08, 2011 | 22.48 | 22.60 | 22.25 | 22.33 | 2,232,725 | -0.28(-1.24%) |
Jun 07, 2011 | 22.38 | 22.76 | 22.19 | 22.61 | 1,855,769 | +0.38(+1.72%) |
Jun 06, 2011 | 22.55 | 22.55 | 22.14 | 22.23 | 1,328,307 | -0.28(-1.25%) |
Jun 03, 2011 | 22.51 | 22.95 | 22.36 | 22.51 | 1,823,225 | -0.57(-2.47%) |
May 24, 2011 | 23.28 | 23.37 | 22.89 | 23.08 | 1,935,662 | -0.07(-0.29%) |
May 23, 2011 | 23.63 | 23.70 | 23.01 | 23.15 | 2,008,427 | -0.85(-3.54%) |
May 20, 2011 | 24.24 | 24.30 | 23.68 | 24.00 | 1,794,046 | -0.32(-1.33%) |
May 19, 2011 | 24.52 | 24.59 | 24.27 | 24.32 | 1,487,403 | -0.07(-0.28%) |
May 18, 2011 | 24.21 | 24.66 | 24.13 | 24.39 | 1,662,441 | +0.20(+0.84%) |
May 17, 2011 | 24.64 | 24.75 | 24.13 | 24.18 | 1,802,727 | -0.59(-2.37%) |
May 16, 2011 | 24.93 | 25.18 | 24.68 | 24.77 | 1,682,964 | -0.20(-0.78%) |
May 13, 2011 | 25.57 | 25.77 | 24.89 | 24.97 | 2,360,389 | -0.59(-2.29%) |
May 12, 2011 | 25.48 | 25.65 | 25.43 | 25.55 | 1,974,692 | -0.02(-0.07%) |
May 11, 2011 | 25.98 | 26.03 | 25.46 | 25.57 | 2,766,536 | -0.51(-1.95%) |
May 10, 2011 | 25.91 | 26.13 | 25.74 | 26.08 | 1,816,058 | +0.20(+0.79%) |
May 09, 2011 | 25.87 | 26.13 | 25.71 | 25.88 | 1,863,383 | -0.10(-0.39%) |
May 06, 2011 | 26.43 | 26.43 | 25.71 | 25.98 | 2,915,746 | -0.01(-0.03%) |
May 05, 2011 | 25.72 | 26.25 | 25.68 | 25.99 | 2,423,293 | +0.06(+0.23%) |
May 04, 2011 | 26.46 | 26.52 | 25.62 | 25.93 | 2,938,655 | -0.57(-2.15%) |
May 03, 2011 | 26.12 | 26.56 | 25.98 | 26.50 | 2,921,817 | +0.18(+0.68%) |