Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.64 | 28.25 | 27.18 | 28.06 | 1,717,082 | +0.12(+0.43%) |
Jul 28, 2011 | 28.20 | 28.64 | 27.86 | 27.94 | 1,571,411 | -0.28(-1.00%) |
Jul 27, 2011 | 28.89 | 28.92 | 28.20 | 28.22 | 2,196,218 | -0.43(-1.50%) |
Jul 26, 2011 | 28.51 | 28.96 | 28.41 | 28.65 | 1,882,543 | +0.12(+0.43%) |
Jul 25, 2011 | 28.72 | 29.13 | 28.41 | 28.53 | 2,109,545 | -0.42(-1.44%) |
Jul 22, 2011 | 29.08 | 29.15 | 28.41 | 28.95 | 2,025,333 | +0.39(+1.36%) |
Jul 21, 2011 | 28.21 | 29.16 | 27.88 | 28.56 | 7,534,439 | -1.52(-5.07%) |
Jul 20, 2011 | 30.11 | 30.19 | 29.32 | 30.08 | 2,597,403 | +0.33(+1.10%) |
Jul 19, 2011 | 29.44 | 30.61 | 29.17 | 29.76 | 2,758,361 | +0.61(+2.10%) |
Jul 18, 2011 | 29.40 | 29.51 | 29.01 | 29.14 | 971,082 | -0.30(-1.03%) |
Jul 15, 2011 | 29.53 | 29.72 | 29.06 | 29.44 | 1,281,191 | +0.04(+0.14%) |
Jul 14, 2011 | 30.00 | 30.20 | 29.21 | 29.40 | 1,341,940 | -0.52(-1.75%) |
Jul 13, 2011 | 29.83 | 30.35 | 29.79 | 29.93 | 1,115,981 | +0.23(+0.79%) |
Jul 12, 2011 | 29.52 | 30.03 | 29.33 | 29.69 | 2,047,889 | +0.00(+0.01%) |
Jul 11, 2011 | 30.27 | 30.42 | 29.51 | 29.69 | 1,814,655 | -0.84(-2.75%) |
Jul 08, 2011 | 30.36 | 30.66 | 30.04 | 30.53 | 1,442,717 | -0.23(-0.76%) |
Jul 07, 2011 | 30.86 | 31.11 | 30.44 | 30.76 | 1,941,937 | +0.25(+0.81%) |
Jul 06, 2011 | 30.39 | 30.90 | 30.21 | 30.51 | 2,184,620 | +0.06(+0.21%) |
Jul 05, 2011 | 29.03 | 30.57 | 28.88 | 30.45 | 3,462,250 | +1.58(+5.45%) |
Jul 01, 2011 | 28.61 | 28.95 | 28.45 | 28.87 | 1,927,053 | +0.40(+1.42%) |
Jun 30, 2011 | 28.55 | 28.82 | 28.47 | 28.47 | 1,790,524 | +0.01(+0.04%) |
Jun 29, 2011 | 28.49 | 28.84 | 28.15 | 28.46 | 1,376,332 | +0.04(+0.15%) |
Jun 28, 2011 | 28.30 | 29.03 | 28.13 | 28.41 | 2,033,827 | +0.30(+1.08%) |
Jun 27, 2011 | 27.63 | 28.26 | 27.41 | 28.11 | 1,280,484 | +0.48(+1.74%) |
Jun 24, 2011 | 28.15 | 28.36 | 27.52 | 27.63 | 1,692,062 | -0.55(-1.95%) |
Jun 23, 2011 | 27.38 | 28.26 | 27.35 | 28.18 | 1,766,664 | +0.50(+1.80%) |
Jun 22, 2011 | 27.60 | 28.01 | 27.17 | 27.68 | 2,468,270 | +0.06(+0.22%) |
Jun 21, 2011 | 27.18 | 27.67 | 27.03 | 27.62 | 2,135,847 | +0.61(+2.25%) |
Jun 20, 2011 | 26.78 | 27.06 | 25.87 | 27.01 | 1,606,305 | +1.07(+4.14%) |
Jun 17, 2011 | 26.07 | 26.39 | 25.88 | 25.94 | 2,469,865 | +0.06(+0.23%) |
Jun 16, 2011 | 25.76 | 26.01 | 25.29 | 25.88 | 1,770,859 | +0.09(+0.33%) |
Jun 15, 2011 | 25.68 | 26.13 | 25.62 | 25.80 | 1,206,405 | -0.29(-1.09%) |
Jun 14, 2011 | 25.63 | 26.16 | 25.54 | 26.08 | 1,133,494 | +0.75(+2.97%) |
Jun 13, 2011 | 25.06 | 25.76 | 25.00 | 25.33 | 1,283,035 | +0.31(+1.24%) |
Jun 10, 2011 | 25.60 | 25.66 | 24.97 | 25.02 | 1,402,527 | -0.76(-2.96%) |
Jun 09, 2011 | 25.59 | 26.30 | 25.38 | 25.78 | 1,680,191 | +0.34(+1.36%) |
Jun 08, 2011 | 25.51 | 25.60 | 25.30 | 25.43 | 1,369,052 | -0.25(-0.98%) |
Jun 07, 2011 | 25.25 | 25.95 | 24.58 | 25.69 | 2,065,266 | +0.60(+2.38%) |
Jun 06, 2011 | 25.48 | 25.60 | 25.06 | 25.09 | 1,946,715 | -0.35(-1.39%) |
Jun 03, 2011 | 25.91 | 26.34 | 25.36 | 25.44 | 1,562,223 | -0.10(-0.38%) |
May 24, 2011 | 25.81 | 25.94 | 25.42 | 25.54 | 1,214,500 | -0.23(-0.88%) |
May 23, 2011 | 24.77 | 25.97 | 24.74 | 25.77 | 2,200,141 | +0.66(+2.65%) |
May 20, 2011 | 25.57 | 25.59 | 24.98 | 25.10 | 1,363,919 | -0.63(-2.43%) |
May 19, 2011 | 25.78 | 25.89 | 25.38 | 25.73 | 1,287,341 | +0.09(+0.35%) |
May 18, 2011 | 25.06 | 25.85 | 24.83 | 25.64 | 1,744,220 | +0.62(+2.47%) |
May 17, 2011 | 25.55 | 25.72 | 24.91 | 25.02 | 2,092,011 | -0.69(-2.70%) |
May 16, 2011 | 26.78 | 26.78 | 25.66 | 25.72 | 934,790 | -0.63(-2.39%) |
May 13, 2011 | 26.89 | 26.93 | 26.29 | 26.35 | 787,009 | -0.43(-1.62%) |
May 12, 2011 | 25.88 | 26.86 | 25.59 | 26.78 | 1,756,570 | +0.77(+2.95%) |
May 11, 2011 | 26.18 | 26.31 | 25.69 | 26.01 | 1,187,496 | -0.17(-0.63%) |
May 10, 2011 | 25.74 | 26.29 | 25.72 | 26.18 | 1,191,945 | +0.46(+1.78%) |
May 09, 2011 | 25.34 | 25.78 | 25.22 | 25.72 | 1,258,789 | +0.31(+1.24%) |
May 06, 2011 | 25.52 | 25.96 | 25.41 | 25.41 | 2,032,377 | +0.29(+1.17%) |
May 05, 2011 | 24.68 | 25.35 | 24.26 | 25.11 | 1,790,656 | +0.20(+0.80%) |
May 04, 2011 | 25.22 | 25.53 | 24.73 | 24.91 | 1,815,288 | -0.37(-1.46%) |
May 03, 2011 | 25.27 | 25.44 | 24.83 | 25.28 | 2,169,435 | -0.03(-0.12%) |