Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.51 | 28.59 | 25.89 | 27.94 | 4,135,525 | +2.30(+8.97%) |
Jul 28, 2011 | 26.26 | 26.27 | 25.54 | 25.64 | 1,842,663 | -0.67(-2.55%) |
Jul 27, 2011 | 26.91 | 27.01 | 26.18 | 26.32 | 2,301,271 | -1.05(-3.84%) |
Jul 26, 2011 | 27.83 | 27.83 | 27.32 | 27.37 | 1,075,097 | -0.42(-1.50%) |
Jul 25, 2011 | 27.88 | 28.08 | 27.67 | 27.78 | 1,094,107 | -0.30(-1.08%) |
Jul 22, 2011 | 28.39 | 28.39 | 28.00 | 28.09 | 844,818 | -0.11(-0.40%) |
Jul 21, 2011 | 27.73 | 28.30 | 27.73 | 28.20 | 851,288 | +0.70(+2.55%) |
Jul 20, 2011 | 27.14 | 27.58 | 26.97 | 27.50 | 1,710,059 | +0.52(+1.93%) |
Jul 19, 2011 | 27.32 | 27.49 | 26.96 | 26.98 | 1,177,931 | -0.17(-0.63%) |
Jul 18, 2011 | 27.51 | 27.65 | 26.97 | 27.15 | 1,392,893 | -0.56(-2.02%) |
Jul 15, 2011 | 27.81 | 28.00 | 27.41 | 27.71 | 1,182,122 | -0.08(-0.27%) |
Jul 14, 2011 | 28.14 | 28.17 | 27.42 | 27.78 | 2,365,192 | -0.35(-1.24%) |
Jul 13, 2011 | 27.82 | 28.53 | 27.60 | 28.13 | 1,417,923 | +0.55(+1.99%) |
Jul 12, 2011 | 27.63 | 28.18 | 27.56 | 27.59 | 1,578,332 | -0.18(-0.65%) |
Jul 11, 2011 | 28.16 | 28.34 | 27.69 | 27.77 | 1,257,561 | -0.98(-3.42%) |
Jul 08, 2011 | 29.17 | 29.20 | 28.24 | 28.75 | 1,048,197 | -0.81(-2.75%) |
Jul 07, 2011 | 29.81 | 29.98 | 29.54 | 29.56 | 830,143 | +0.00(+0.00%) |
Jul 06, 2011 | 29.42 | 29.64 | 29.38 | 29.56 | 1,351,666 | +0.09(+0.29%) |
Jul 05, 2011 | 29.40 | 29.93 | 29.17 | 29.48 | 1,050,430 | -0.04(-0.13%) |
Jul 01, 2011 | 29.34 | 29.60 | 29.09 | 29.52 | 950,425 | +0.38(+1.30%) |
Jun 30, 2011 | 28.69 | 29.21 | 28.66 | 29.14 | 1,131,528 | +0.66(+2.33%) |
Jun 29, 2011 | 29.27 | 29.29 | 28.34 | 28.48 | 2,258,769 | -0.55(-1.89%) |
Jun 28, 2011 | 28.76 | 29.23 | 28.68 | 29.02 | 1,416,200 | +0.68(+2.40%) |
Jun 27, 2011 | 28.40 | 28.53 | 28.13 | 28.34 | 1,421,249 | -0.16(-0.56%) |
Jun 24, 2011 | 28.83 | 28.95 | 28.43 | 28.50 | 658,798 | -0.17(-0.59%) |
Jun 23, 2011 | 28.54 | 28.81 | 28.22 | 28.67 | 1,121,118 | -0.27(-0.92%) |
Jun 22, 2011 | 28.85 | 29.38 | 28.69 | 28.94 | 1,150,998 | +0.03(+0.10%) |
Jun 21, 2011 | 29.72 | 29.91 | 28.47 | 28.91 | 1,858,466 | -0.75(-2.52%) |
Jun 20, 2011 | 29.72 | 29.80 | 29.59 | 29.66 | 1,340,405 | -0.35(-1.17%) |
Jun 17, 2011 | 29.72 | 30.08 | 29.38 | 30.01 | 1,115,045 | +0.70(+2.39%) |
Jun 16, 2011 | 29.83 | 30.04 | 29.25 | 29.31 | 1,045,915 | -0.64(-2.15%) |
Jun 15, 2011 | 30.14 | 30.52 | 29.81 | 29.95 | 1,139,596 | -0.45(-1.49%) |
Jun 14, 2011 | 29.59 | 30.55 | 29.59 | 30.41 | 2,115,861 | +1.10(+3.75%) |
Jun 13, 2011 | 29.03 | 29.36 | 28.98 | 29.31 | 887,859 | +0.44(+1.51%) |
Jun 10, 2011 | 29.23 | 29.44 | 28.83 | 28.87 | 575,408 | -0.29(-1.01%) |
Jun 09, 2011 | 28.78 | 29.20 | 28.73 | 29.17 | 1,275,840 | +0.44(+1.52%) |
Jun 08, 2011 | 29.14 | 29.23 | 28.65 | 28.73 | 806,206 | -0.49(-1.68%) |
Jun 07, 2011 | 29.74 | 29.90 | 29.17 | 29.22 | 1,048,429 | -0.23(-0.77%) |
Jun 06, 2011 | 29.83 | 29.83 | 29.30 | 29.45 | 1,124,710 | -0.43(-1.43%) |
Jun 03, 2011 | 30.09 | 30.34 | 29.74 | 29.88 | 1,185,092 | +0.40(+1.35%) |
May 24, 2011 | 30.37 | 30.45 | 29.47 | 29.48 | 929,728 | -0.57(-1.89%) |
May 23, 2011 | 30.27 | 30.65 | 30.04 | 30.05 | 552,220 | -0.81(-2.64%) |
May 20, 2011 | 30.72 | 31.22 | 30.62 | 30.86 | 734,182 | -0.22(-0.70%) |
May 19, 2011 | 31.01 | 31.57 | 30.81 | 31.08 | 955,927 | +0.19(+0.61%) |
May 18, 2011 | 30.60 | 31.13 | 30.23 | 30.89 | 688,934 | +0.32(+1.05%) |
May 17, 2011 | 30.64 | 30.87 | 30.12 | 30.57 | 603,700 | -0.27(-0.86%) |
May 16, 2011 | 31.14 | 31.32 | 30.78 | 30.83 | 483,633 | -0.51(-1.63%) |
May 13, 2011 | 31.47 | 31.53 | 31.00 | 31.34 | 760,218 | +0.01(+0.03%) |
May 12, 2011 | 31.54 | 31.85 | 31.29 | 31.33 | 709,822 | -0.22(-0.69%) |
May 11, 2011 | 31.85 | 32.12 | 31.30 | 31.55 | 494,177 | -0.79(-2.43%) |
May 10, 2011 | 32.51 | 32.78 | 32.22 | 32.34 | 330,721 | +0.08(+0.23%) |
May 09, 2011 | 31.74 | 32.38 | 31.49 | 32.26 | 633,166 | +0.45(+1.43%) |
May 06, 2011 | 31.75 | 32.25 | 31.55 | 31.81 | 764,056 | +0.38(+1.20%) |
May 05, 2011 | 30.52 | 31.46 | 30.52 | 31.43 | 1,025,997 | +0.61(+1.97%) |
May 04, 2011 | 32.09 | 32.23 | 30.59 | 30.82 | 1,186,683 | -1.16(-3.64%) |
May 03, 2011 | 31.43 | 32.07 | 31.03 | 31.99 | 2,035,675 | +1.59(+5.23%) |