Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.74 | 28.38 | 27.47 | 27.99 | 3,715,447 | +0.03(+0.11%) |
Jul 28, 2011 | 28.11 | 28.55 | 27.91 | 27.96 | 3,322,064 | -0.12(-0.43%) |
Jul 27, 2011 | 29.26 | 29.26 | 28.00 | 28.08 | 4,497,687 | -1.17(-3.99%) |
Jul 26, 2011 | 30.28 | 30.43 | 29.23 | 29.24 | 5,180,243 | -1.02(-3.36%) |
Jul 25, 2011 | 29.97 | 31.47 | 29.71 | 30.26 | 6,299,586 | +0.53(+1.78%) |
Jul 22, 2011 | 29.81 | 29.96 | 29.56 | 29.73 | 2,415,334 | -0.30(-1.01%) |
Jul 21, 2011 | 29.68 | 30.22 | 29.55 | 30.03 | 3,536,351 | +0.52(+1.75%) |
Jul 20, 2011 | 29.76 | 29.94 | 28.53 | 29.52 | 7,765,985 | +1.64(+5.87%) |
Jul 19, 2011 | 27.14 | 27.91 | 26.82 | 27.88 | 4,436,866 | +0.49(+1.77%) |
Jul 18, 2011 | 27.32 | 27.60 | 26.71 | 27.39 | 4,554,077 | +0.08(+0.28%) |
Jul 15, 2011 | 27.50 | 27.90 | 27.23 | 27.32 | 3,877,418 | -0.06(-0.22%) |
Jul 14, 2011 | 28.00 | 28.15 | 27.30 | 27.38 | 3,188,684 | -0.41(-1.47%) |
Jul 13, 2011 | 28.14 | 28.46 | 27.77 | 27.79 | 2,643,482 | -0.16(-0.57%) |
Jul 12, 2011 | 27.76 | 28.23 | 27.68 | 27.95 | 3,375,593 | +0.02(+0.08%) |
Jul 11, 2011 | 28.32 | 28.56 | 27.85 | 27.93 | 2,016,909 | -0.77(-2.69%) |
Jul 08, 2011 | 28.88 | 28.99 | 28.23 | 28.70 | 2,673,293 | -0.61(-2.07%) |
Jul 07, 2011 | 29.35 | 29.65 | 29.24 | 29.31 | 2,417,229 | +0.21(+0.73%) |
Jul 06, 2011 | 29.70 | 29.74 | 28.82 | 29.09 | 2,993,706 | -0.70(-2.34%) |
Jul 05, 2011 | 30.09 | 30.17 | 29.68 | 29.79 | 1,213,499 | -0.35(-1.16%) |
Jul 01, 2011 | 29.56 | 30.28 | 29.41 | 30.14 | 2,263,171 | +0.56(+1.90%) |
Jun 30, 2011 | 29.43 | 29.71 | 29.21 | 29.58 | 1,677,935 | +0.14(+0.46%) |
Jun 29, 2011 | 28.91 | 29.55 | 28.71 | 29.44 | 2,371,342 | +0.63(+2.18%) |
Jun 28, 2011 | 28.44 | 29.02 | 28.44 | 28.81 | 2,221,650 | +0.42(+1.47%) |
Jun 27, 2011 | 28.41 | 28.50 | 28.00 | 28.40 | 2,252,434 | +0.11(+0.38%) |
Jun 24, 2011 | 28.76 | 28.88 | 28.14 | 28.29 | 3,095,221 | -0.42(-1.48%) |
Jun 23, 2011 | 28.21 | 28.79 | 27.96 | 28.71 | 2,957,513 | +0.21(+0.74%) |
Jun 22, 2011 | 28.77 | 29.05 | 28.46 | 28.50 | 1,958,404 | -0.32(-1.10%) |
Jun 21, 2011 | 28.73 | 28.85 | 28.47 | 28.82 | 2,643,905 | +0.24(+0.85%) |
Jun 20, 2011 | 28.71 | 30.29 | 28.23 | 28.58 | 2,194,734 | +0.14(+0.48%) |
Jun 17, 2011 | 28.58 | 28.77 | 28.43 | 28.44 | 1,696,507 | +0.11(+0.37%) |
Jun 16, 2011 | 28.24 | 28.64 | 28.06 | 28.33 | 2,197,028 | +0.15(+0.54%) |
Jun 15, 2011 | 28.37 | 28.65 | 28.08 | 28.18 | 2,878,099 | -0.52(-1.80%) |
Jun 14, 2011 | 28.52 | 28.82 | 28.44 | 28.70 | 4,167,176 | +0.39(+1.39%) |
Jun 13, 2011 | 28.76 | 28.76 | 28.08 | 28.30 | 2,399,499 | -0.11(-0.37%) |
Jun 10, 2011 | 28.62 | 28.70 | 28.12 | 28.41 | 2,614,423 | -0.27(-0.93%) |
Jun 09, 2011 | 28.91 | 29.15 | 28.30 | 28.68 | 4,033,034 | -0.17(-0.60%) |
Jun 08, 2011 | 29.34 | 29.43 | 28.79 | 28.85 | 3,312,444 | -0.58(-1.96%) |
Jun 07, 2011 | 29.76 | 30.02 | 29.38 | 29.43 | 2,331,113 | -0.17(-0.56%) |
Jun 06, 2011 | 30.35 | 30.62 | 29.53 | 29.59 | 2,858,793 | -0.81(-2.67%) |
Jun 03, 2011 | 30.64 | 30.79 | 30.35 | 30.40 | 2,257,179 | -1.08(-3.44%) |
May 24, 2011 | 31.41 | 31.59 | 31.28 | 31.49 | 1,209,060 | +0.11(+0.34%) |
May 23, 2011 | 31.37 | 31.59 | 31.25 | 31.38 | 2,109,112 | -0.45(-1.43%) |
May 20, 2011 | 31.78 | 32.03 | 31.56 | 31.84 | 1,907,648 | +0.09(+0.29%) |
May 19, 2011 | 32.11 | 32.19 | 31.69 | 31.75 | 1,244,074 | -0.27(-0.85%) |
May 18, 2011 | 31.15 | 32.02 | 31.02 | 32.02 | 2,007,900 | +0.99(+3.18%) |
May 17, 2011 | 31.12 | 31.19 | 30.62 | 31.03 | 1,908,552 | -0.12(-0.39%) |
May 16, 2011 | 31.44 | 31.85 | 31.15 | 31.15 | 2,142,142 | -0.49(-1.53%) |
May 13, 2011 | 32.38 | 32.38 | 31.41 | 31.64 | 1,708,354 | -0.38(-1.18%) |
May 12, 2011 | 31.49 | 32.06 | 31.49 | 32.02 | 1,687,987 | +0.32(+1.00%) |
May 11, 2011 | 32.26 | 32.29 | 31.56 | 31.70 | 1,903,698 | -0.50(-1.55%) |
May 10, 2011 | 32.26 | 32.49 | 32.02 | 32.20 | 2,173,847 | +0.12(+0.38%) |
May 09, 2011 | 31.78 | 32.19 | 31.48 | 32.08 | 2,434,166 | +0.03(+0.09%) |
May 06, 2011 | 31.97 | 32.58 | 31.97 | 32.05 | 1,962,191 | +0.36(+1.15%) |
May 05, 2011 | 31.97 | 31.99 | 31.40 | 31.69 | 2,852,396 | -0.45(-1.42%) |
May 04, 2011 | 32.67 | 32.88 | 32.05 | 32.14 | 2,078,562 | -0.55(-1.67%) |
May 03, 2011 | 32.84 | 32.99 | 32.38 | 32.69 | 1,317,387 | -0.27(-0.83%) |