Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.15 | 27.67 | 26.96 | 27.39 | 4,050,695 | -0.02(-0.08%) |
Jul 28, 2011 | 27.47 | 27.85 | 27.34 | 27.42 | 4,062,144 | -0.06(-0.21%) |
Jul 27, 2011 | 27.82 | 27.91 | 27.44 | 27.47 | 8,537,159 | -0.50(-1.79%) |
Jul 26, 2011 | 28.58 | 28.58 | 27.82 | 27.97 | 5,168,406 | -0.70(-2.43%) |
Jul 25, 2011 | 28.51 | 28.88 | 28.49 | 28.67 | 3,748,981 | -0.28(-0.97%) |
Jul 22, 2011 | 28.65 | 29.13 | 28.63 | 28.95 | 5,613,596 | +0.33(+1.16%) |
Jul 21, 2011 | 28.19 | 28.75 | 28.00 | 28.62 | 7,469,539 | +0.58(+2.09%) |
Jul 20, 2011 | 27.89 | 28.28 | 27.68 | 28.04 | 4,058,443 | +0.18(+0.63%) |
Jul 19, 2011 | 27.63 | 27.87 | 27.46 | 27.86 | 3,743,651 | +0.44(+1.62%) |
Jul 18, 2011 | 27.75 | 27.89 | 27.33 | 27.42 | 3,707,333 | -0.40(-1.44%) |
Jul 15, 2011 | 27.72 | 27.85 | 27.47 | 27.82 | 3,704,524 | +0.18(+0.66%) |
Jul 14, 2011 | 28.10 | 28.32 | 27.40 | 27.63 | 4,936,987 | -0.42(-1.48%) |
Jul 13, 2011 | 28.07 | 28.53 | 27.93 | 28.05 | 3,376,907 | +0.12(+0.43%) |
Jul 12, 2011 | 27.95 | 28.27 | 27.89 | 27.93 | 3,080,876 | -0.12(-0.43%) |
Jul 11, 2011 | 28.37 | 28.37 | 27.80 | 28.05 | 5,603,683 | -0.78(-2.71%) |
Jul 08, 2011 | 28.91 | 29.00 | 28.46 | 28.83 | 3,889,684 | -0.41(-1.40%) |
Jul 07, 2011 | 29.01 | 29.37 | 28.89 | 29.24 | 3,668,207 | +0.49(+1.69%) |
Jul 06, 2011 | 29.01 | 29.01 | 28.56 | 28.75 | 4,580,251 | -0.27(-0.95%) |
Jul 05, 2011 | 29.16 | 29.23 | 28.87 | 29.03 | 3,639,199 | -0.25(-0.87%) |
Jul 01, 2011 | 29.01 | 29.34 | 28.81 | 29.28 | 3,595,841 | +0.25(+0.85%) |
Jun 30, 2011 | 28.47 | 29.13 | 28.28 | 29.04 | 5,771,840 | +0.69(+2.44%) |
Jun 29, 2011 | 28.13 | 28.70 | 28.11 | 28.35 | 5,304,976 | +0.39(+1.39%) |
Jun 28, 2011 | 27.73 | 27.97 | 27.65 | 27.96 | 4,310,417 | +0.40(+1.46%) |
Jun 27, 2011 | 27.53 | 27.61 | 27.27 | 27.55 | 4,813,845 | -0.06(-0.20%) |
Jun 24, 2011 | 27.99 | 28.15 | 27.39 | 27.61 | 8,642,523 | -0.31(-1.10%) |
Jun 23, 2011 | 27.76 | 28.02 | 27.23 | 27.92 | 7,071,978 | -0.20(-0.72%) |
Jun 22, 2011 | 27.97 | 28.52 | 27.96 | 28.12 | 5,532,281 | -0.02(-0.07%) |
Jun 21, 2011 | 27.94 | 28.22 | 27.88 | 28.14 | 10,058,494 | +0.41(+1.49%) |
Jun 20, 2011 | 27.60 | 27.85 | 27.60 | 27.73 | 4,012,150 | +0.20(+0.71%) |
Jun 17, 2011 | 27.82 | 27.86 | 27.23 | 27.53 | 5,716,345 | -0.01(-0.03%) |
Jun 16, 2011 | 27.84 | 28.08 | 27.15 | 27.54 | 6,736,032 | -0.24(-0.85%) |
Jun 15, 2011 | 28.78 | 29.00 | 27.71 | 27.78 | 10,721,439 | -0.64(-2.24%) |
Jun 14, 2011 | 27.86 | 28.56 | 27.77 | 28.41 | 6,074,166 | +0.87(+3.17%) |
Jun 13, 2011 | 28.04 | 28.04 | 27.36 | 27.54 | 5,505,019 | -0.36(-1.30%) |
Jun 10, 2011 | 27.49 | 28.29 | 27.49 | 27.90 | 8,532,673 | +0.22(+0.78%) |
Jun 09, 2011 | 27.57 | 27.89 | 27.54 | 27.69 | 4,134,639 | +0.13(+0.46%) |
Jun 08, 2011 | 27.90 | 27.99 | 27.50 | 27.56 | 5,050,726 | -0.38(-1.37%) |
Jun 07, 2011 | 28.09 | 28.34 | 27.94 | 27.95 | 3,679,295 | +0.03(+0.10%) |
Jun 06, 2011 | 28.20 | 28.43 | 27.91 | 27.92 | 3,872,943 | -0.28(-0.99%) |
Jun 03, 2011 | 28.22 | 28.64 | 28.13 | 28.20 | 4,078,349 | -1.07(-3.67%) |
May 24, 2011 | 29.25 | 29.68 | 29.24 | 29.27 | 5,464,970 | +0.27(+0.94%) |
May 23, 2011 | 28.78 | 29.12 | 28.71 | 29.00 | 4,789,154 | -0.17(-0.60%) |
May 20, 2011 | 29.92 | 29.92 | 29.12 | 29.17 | 5,181,372 | -0.73(-2.43%) |
May 19, 2011 | 30.14 | 30.21 | 29.61 | 29.90 | 3,376,922 | -0.06(-0.21%) |
May 18, 2011 | 29.78 | 30.05 | 29.47 | 29.96 | 4,171,013 | +0.26(+0.87%) |
May 17, 2011 | 29.93 | 30.12 | 29.40 | 29.70 | 5,700,774 | -0.36(-1.21%) |
May 16, 2011 | 29.87 | 30.55 | 29.71 | 30.07 | 5,033,865 | +0.08(+0.28%) |
May 13, 2011 | 30.97 | 30.99 | 29.91 | 29.98 | 5,564,113 | -0.92(-2.98%) |
May 12, 2011 | 30.90 | 31.06 | 30.49 | 30.90 | 4,172,668 | +0.01(+0.04%) |
May 11, 2011 | 31.30 | 31.30 | 30.76 | 30.89 | 5,020,201 | -0.49(-1.56%) |
May 10, 2011 | 31.50 | 31.53 | 31.09 | 31.38 | 3,139,407 | +0.01(+0.02%) |
May 09, 2011 | 30.98 | 31.55 | 30.91 | 31.37 | 3,798,635 | +0.52(+1.67%) |
May 06, 2011 | 31.64 | 31.74 | 30.65 | 30.86 | 8,577,135 | -0.34(-1.10%) |
May 05, 2011 | 31.41 | 31.72 | 31.00 | 31.20 | 5,002,547 | -0.45(-1.43%) |
May 04, 2011 | 31.97 | 32.21 | 31.46 | 31.65 | 5,231,736 | -0.52(-1.61%) |
May 03, 2011 | 31.80 | 32.18 | 31.63 | 32.17 | 9,708,338 | +0.31(+0.96%) |