Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.90 | 26.26 | 25.81 | 26.03 | 16,239,998 | -0.16(-0.63%) |
Jul 28, 2011 | 26.55 | 26.91 | 26.13 | 26.19 | 18,547,390 | -0.35(-1.33%) |
Jul 27, 2011 | 27.06 | 27.09 | 26.49 | 26.55 | 16,495,101 | -0.57(-2.10%) |
Jul 26, 2011 | 27.27 | 27.54 | 27.10 | 27.12 | 13,267,450 | -0.19(-0.71%) |
Jul 25, 2011 | 27.10 | 27.55 | 27.01 | 27.31 | 11,570,798 | +0.10(+0.36%) |
Jul 22, 2011 | 27.35 | 27.44 | 27.10 | 27.21 | 10,751,218 | -0.15(-0.54%) |
Jul 21, 2011 | 27.25 | 27.73 | 27.22 | 27.36 | 16,684,393 | +0.23(+0.85%) |
Jul 20, 2011 | 27.00 | 27.26 | 26.77 | 27.13 | 15,191,872 | +0.22(+0.83%) |
Jul 19, 2011 | 26.71 | 27.03 | 26.63 | 26.91 | 13,002,686 | +0.31(+1.18%) |
Jul 18, 2011 | 26.69 | 26.79 | 26.33 | 26.60 | 9,270,589 | -0.16(-0.61%) |
Jul 15, 2011 | 26.89 | 26.89 | 26.45 | 26.76 | 13,317,043 | -0.04(-0.14%) |
Jul 14, 2011 | 26.95 | 27.23 | 26.69 | 26.80 | 14,575,099 | -0.13(-0.47%) |
Jul 13, 2011 | 27.08 | 27.30 | 26.88 | 26.92 | 14,162,385 | +0.01(+0.06%) |
Jul 12, 2011 | 27.12 | 27.39 | 26.90 | 26.91 | 11,985,630 | -0.19(-0.69%) |
Jul 11, 2011 | 27.02 | 27.32 | 26.95 | 27.09 | 11,116,379 | -0.19(-0.71%) |
Jul 08, 2011 | 27.28 | 27.34 | 27.06 | 27.29 | 13,182,543 | -0.32(-1.16%) |
Jul 07, 2011 | 27.44 | 27.76 | 27.39 | 27.61 | 13,218,509 | +0.36(+1.31%) |
Jul 06, 2011 | 27.16 | 27.38 | 27.07 | 27.25 | 9,432,588 | -0.01(-0.05%) |
Jul 05, 2011 | 27.30 | 27.46 | 27.15 | 27.27 | 13,337,402 | -0.10(-0.38%) |
Jul 01, 2011 | 27.04 | 27.54 | 27.02 | 27.37 | 13,121,440 | +0.38(+1.41%) |
Jun 30, 2011 | 26.97 | 27.06 | 26.78 | 26.99 | 16,029,825 | +0.18(+0.67%) |
Jun 29, 2011 | 26.94 | 27.06 | 26.67 | 26.81 | 16,503,605 | -0.06(-0.22%) |
Jun 28, 2011 | 26.33 | 27.04 | 26.28 | 26.87 | 22,818,786 | +0.64(+2.44%) |
Jun 27, 2011 | 26.10 | 26.37 | 25.84 | 26.23 | 11,306,807 | +0.09(+0.34%) |
Jun 24, 2011 | 26.54 | 26.60 | 26.14 | 26.14 | 21,120,356 | -0.42(-1.60%) |
Jun 23, 2011 | 25.76 | 26.58 | 25.74 | 26.57 | 22,946,030 | +0.54(+2.06%) |
Jun 22, 2011 | 26.28 | 26.38 | 26.00 | 26.03 | 13,293,304 | -0.37(-1.41%) |
Jun 21, 2011 | 26.00 | 26.42 | 25.78 | 26.40 | 19,867,890 | +0.49(+1.90%) |
Jun 20, 2011 | 25.92 | 25.96 | 25.84 | 25.91 | 10,556,591 | +0.18(+0.70%) |
Jun 17, 2011 | 25.87 | 26.03 | 25.57 | 25.73 | 24,591,842 | +0.02(+0.09%) |
Jun 16, 2011 | 25.39 | 25.92 | 25.34 | 25.71 | 18,901,202 | +0.46(+1.83%) |
Jun 15, 2011 | 25.60 | 25.69 | 25.20 | 25.25 | 19,604,006 | -0.65(-2.50%) |
Jun 14, 2011 | 25.23 | 25.95 | 25.12 | 25.89 | 23,530,656 | +1.11(+4.48%) |
Jun 13, 2011 | 24.75 | 25.06 | 24.71 | 24.78 | 15,877,414 | +0.03(+0.12%) |
Jun 10, 2011 | 25.27 | 25.33 | 24.72 | 24.76 | 16,755,809 | -0.64(-2.51%) |
Jun 09, 2011 | 25.24 | 25.56 | 25.23 | 25.39 | 9,375,173 | +0.17(+0.67%) |
Jun 08, 2011 | 25.30 | 25.38 | 25.16 | 25.22 | 12,753,006 | -0.17(-0.67%) |
Jun 07, 2011 | 25.52 | 25.90 | 25.38 | 25.39 | 12,657,700 | +0.03(+0.12%) |
Jun 06, 2011 | 25.54 | 25.75 | 25.36 | 25.36 | 10,120,455 | -0.25(-0.98%) |
Jun 03, 2011 | 25.95 | 25.78 | 25.47 | 25.61 | 11,952,366 | -1.42(-5.25%) |
May 24, 2011 | 27.27 | 27.28 | 26.97 | 27.03 | 14,305,109 | -0.20(-0.73%) |
May 23, 2011 | 27.14 | 27.37 | 27.02 | 27.23 | 13,082,894 | -0.17(-0.62%) |
May 20, 2011 | 27.60 | 27.64 | 27.29 | 27.40 | 11,029,807 | -0.25(-0.91%) |
May 19, 2011 | 27.70 | 27.70 | 27.43 | 27.65 | 9,495,163 | -0.05(-0.19%) |
May 18, 2011 | 27.62 | 27.77 | 27.48 | 27.71 | 12,263,981 | +0.04(+0.16%) |
May 17, 2011 | 27.62 | 28.06 | 27.51 | 27.66 | 23,572,244 | +0.31(+1.14%) |
May 16, 2011 | 27.14 | 27.60 | 27.05 | 27.35 | 15,689,883 | -0.02(-0.08%) |
May 13, 2011 | 27.60 | 27.63 | 27.20 | 27.37 | 11,722,496 | -0.21(-0.75%) |
May 12, 2011 | 27.48 | 27.68 | 27.28 | 27.58 | 13,139,181 | +0.04(+0.16%) |
May 11, 2011 | 27.37 | 27.62 | 27.31 | 27.54 | 12,977,629 | -0.03(-0.11%) |
May 10, 2011 | 27.28 | 27.64 | 27.28 | 27.57 | 9,224,511 | +0.23(+0.84%) |
May 09, 2011 | 27.31 | 27.43 | 27.14 | 27.34 | 8,856,539 | -0.02(-0.08%) |
May 06, 2011 | 27.62 | 27.72 | 27.20 | 27.36 | 14,459,538 | -0.01(-0.05%) |
May 05, 2011 | 27.37 | 27.68 | 27.20 | 27.37 | 18,477,960 | -0.13(-0.48%) |
May 04, 2011 | 27.59 | 27.82 | 27.44 | 27.51 | 15,310,992 | -0.12(-0.43%) |
May 03, 2011 | 27.43 | 27.68 | 27.41 | 27.62 | 11,943,113 | +0.00(+0.00%) |