Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.55 | 28.16 | 27.08 | 27.97 | 1,722,847 | +0.12(+0.43%) |
Jul 28, 2011 | 28.11 | 28.55 | 27.76 | 27.85 | 1,576,686 | -0.28(-1.00%) |
Jul 27, 2011 | 28.79 | 28.82 | 28.11 | 28.13 | 2,203,590 | -0.43(-1.50%) |
Jul 26, 2011 | 28.41 | 28.86 | 28.32 | 28.56 | 1,888,863 | +0.12(+0.43%) |
Jul 25, 2011 | 28.62 | 29.04 | 28.31 | 28.43 | 2,116,627 | -0.42(-1.44%) |
Jul 22, 2011 | 28.99 | 29.05 | 28.32 | 28.85 | 2,032,131 | +0.39(+1.36%) |
Jul 21, 2011 | 28.12 | 29.06 | 27.79 | 28.46 | 7,559,732 | -1.52(-5.07%) |
Jul 20, 2011 | 30.01 | 30.08 | 29.22 | 29.98 | 2,606,122 | +0.33(+1.10%) |
Jul 19, 2011 | 29.34 | 30.50 | 29.07 | 29.66 | 2,767,620 | +0.61(+2.10%) |
Jul 18, 2011 | 29.30 | 29.41 | 28.91 | 29.04 | 974,342 | -0.30(-1.03%) |
Jul 15, 2011 | 29.43 | 29.62 | 28.96 | 29.35 | 1,285,492 | +0.04(+0.14%) |
Jul 14, 2011 | 29.90 | 30.10 | 29.12 | 29.30 | 1,346,445 | -0.52(-1.75%) |
Jul 13, 2011 | 29.73 | 30.25 | 29.69 | 29.83 | 1,119,727 | +0.23(+0.79%) |
Jul 12, 2011 | 29.42 | 29.93 | 29.24 | 29.59 | 2,054,764 | +0.00(+0.01%) |
Jul 11, 2011 | 30.17 | 30.31 | 29.41 | 29.59 | 1,820,747 | -0.84(-2.75%) |
Jul 08, 2011 | 30.26 | 30.56 | 29.94 | 30.42 | 1,447,560 | -0.23(-0.76%) |
Jul 07, 2011 | 30.76 | 31.01 | 30.33 | 30.66 | 1,948,456 | +0.25(+0.81%) |
Jul 06, 2011 | 30.28 | 30.80 | 30.11 | 30.41 | 2,191,954 | +0.06(+0.21%) |
Jul 05, 2011 | 28.93 | 30.47 | 28.78 | 30.35 | 3,473,872 | +1.57(+5.45%) |
Jul 01, 2011 | 28.52 | 28.86 | 28.36 | 28.78 | 1,933,522 | +0.40(+1.42%) |
Jun 30, 2011 | 28.45 | 28.72 | 28.37 | 28.37 | 1,796,535 | +0.01(+0.05%) |
Jun 29, 2011 | 28.39 | 28.74 | 28.06 | 28.36 | 1,380,952 | +0.04(+0.15%) |
Jun 28, 2011 | 28.20 | 28.93 | 28.04 | 28.32 | 2,040,655 | +0.30(+1.08%) |
Jun 27, 2011 | 27.54 | 28.17 | 27.32 | 28.02 | 1,284,782 | +0.48(+1.74%) |
Jun 24, 2011 | 28.06 | 28.27 | 27.43 | 27.54 | 1,697,742 | -0.55(-1.95%) |
Jun 23, 2011 | 27.28 | 28.16 | 27.26 | 28.09 | 1,772,594 | +0.50(+1.80%) |
Jun 22, 2011 | 27.50 | 27.92 | 27.08 | 27.59 | 2,476,555 | +0.06(+0.22%) |
Jun 21, 2011 | 27.09 | 27.57 | 26.94 | 27.53 | 2,143,017 | +0.61(+2.25%) |
Jun 20, 2011 | 26.69 | 26.97 | 25.79 | 26.92 | 1,611,698 | +1.07(+4.14%) |
Jun 17, 2011 | 25.98 | 26.30 | 25.80 | 25.85 | 2,478,156 | +0.06(+0.23%) |
Jun 16, 2011 | 25.68 | 25.93 | 25.21 | 25.80 | 1,776,804 | +0.08(+0.33%) |
Jun 15, 2011 | 25.60 | 26.05 | 25.54 | 25.71 | 1,210,455 | -0.28(-1.09%) |
Jun 14, 2011 | 25.54 | 26.07 | 25.46 | 25.99 | 1,137,299 | +0.75(+2.98%) |
Jun 13, 2011 | 24.98 | 25.67 | 24.92 | 25.24 | 1,287,342 | +0.31(+1.24%) |
Jun 10, 2011 | 25.52 | 25.57 | 24.89 | 24.93 | 1,407,235 | -0.76(-2.96%) |
Jun 09, 2011 | 25.50 | 26.21 | 25.29 | 25.69 | 1,685,832 | +0.34(+1.36%) |
Jun 08, 2011 | 25.42 | 25.51 | 25.21 | 25.35 | 1,373,647 | -0.25(-0.98%) |
Jun 07, 2011 | 25.16 | 25.86 | 24.50 | 25.60 | 2,072,199 | +0.59(+2.38%) |
Jun 06, 2011 | 25.40 | 25.51 | 24.98 | 25.01 | 1,953,250 | -0.35(-1.39%) |
Jun 03, 2011 | 25.82 | 26.25 | 25.27 | 25.36 | 1,567,468 | -0.10(-0.38%) |
May 24, 2011 | 25.73 | 25.85 | 25.34 | 25.46 | 1,218,577 | -0.22(-0.88%) |
May 23, 2011 | 24.69 | 25.88 | 24.65 | 25.68 | 2,207,527 | +0.66(+2.65%) |
May 20, 2011 | 25.48 | 25.51 | 24.90 | 25.02 | 1,368,497 | -0.62(-2.43%) |
May 19, 2011 | 25.69 | 25.80 | 25.29 | 25.64 | 1,291,662 | +0.09(+0.35%) |
May 18, 2011 | 24.98 | 25.77 | 24.75 | 25.55 | 1,750,075 | +0.62(+2.47%) |
May 17, 2011 | 25.46 | 25.64 | 24.82 | 24.94 | 2,099,034 | -0.69(-2.70%) |
May 16, 2011 | 26.69 | 26.69 | 25.58 | 25.63 | 937,928 | -0.63(-2.39%) |
May 13, 2011 | 26.80 | 26.84 | 26.20 | 26.26 | 789,651 | -0.43(-1.62%) |
May 12, 2011 | 25.79 | 26.77 | 25.51 | 26.69 | 1,762,466 | +0.76(+2.95%) |
May 11, 2011 | 26.09 | 26.22 | 25.61 | 25.93 | 1,191,482 | -0.17(-0.63%) |
May 10, 2011 | 25.66 | 26.20 | 25.64 | 26.09 | 1,195,946 | +0.46(+1.78%) |
May 09, 2011 | 25.26 | 25.70 | 25.14 | 25.63 | 1,263,015 | +0.31(+1.24%) |
May 06, 2011 | 25.44 | 25.88 | 25.32 | 25.32 | 2,039,199 | +0.29(+1.17%) |
May 05, 2011 | 24.60 | 25.27 | 24.18 | 25.03 | 1,796,667 | +0.20(+0.80%) |
May 04, 2011 | 25.13 | 25.44 | 24.64 | 24.83 | 1,821,382 | -0.37(-1.46%) |
May 03, 2011 | 25.19 | 25.36 | 24.75 | 25.20 | 2,176,718 | -0.03(-0.12%) |