Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.70 | 28.08 | 27.33 | 27.39 | 2,102,273 | -0.17(-0.61%) |
Jul 28, 2011 | 26.89 | 28.01 | 26.76 | 27.56 | 2,515,746 | +0.73(+2.72%) |
Jul 27, 2011 | 26.90 | 27.03 | 26.62 | 26.83 | 1,784,251 | -0.31(-1.13%) |
Jul 26, 2011 | 26.99 | 27.17 | 26.88 | 27.13 | 1,270,065 | +0.06(+0.23%) |
Jul 25, 2011 | 26.64 | 27.20 | 26.52 | 27.07 | 1,387,189 | +0.12(+0.46%) |
Jul 22, 2011 | 26.90 | 27.09 | 26.66 | 26.95 | 1,048,759 | +0.05(+0.20%) |
Jul 21, 2011 | 26.33 | 26.93 | 26.28 | 26.90 | 1,483,189 | +0.76(+2.91%) |
Jul 20, 2011 | 26.32 | 26.41 | 26.09 | 26.13 | 650,000 | -0.15(-0.59%) |
Jul 19, 2011 | 26.03 | 26.37 | 25.96 | 26.29 | 1,142,890 | +0.32(+1.21%) |
Jul 18, 2011 | 26.26 | 26.26 | 25.83 | 25.97 | 1,193,036 | -0.45(-1.69%) |
Jul 15, 2011 | 26.73 | 26.76 | 26.26 | 26.42 | 1,073,217 | -0.22(-0.81%) |
Jul 14, 2011 | 27.11 | 27.13 | 26.59 | 26.63 | 1,139,515 | -0.38(-1.42%) |
Jul 13, 2011 | 27.05 | 27.34 | 26.87 | 27.02 | 1,267,018 | +0.06(+0.23%) |
Jul 12, 2011 | 26.87 | 27.33 | 26.78 | 26.96 | 1,708,076 | -0.09(-0.34%) |
Jul 11, 2011 | 27.38 | 27.44 | 26.99 | 27.05 | 1,021,969 | -0.64(-2.31%) |
Jul 08, 2011 | 27.65 | 27.73 | 27.41 | 27.69 | 862,382 | -0.30(-1.07%) |
Jul 07, 2011 | 27.82 | 28.02 | 27.65 | 27.99 | 897,369 | +0.42(+1.51%) |
Jul 06, 2011 | 27.76 | 27.86 | 27.51 | 27.57 | 1,045,125 | -0.20(-0.72%) |
Jul 05, 2011 | 28.14 | 28.14 | 27.66 | 27.77 | 1,042,335 | -0.40(-1.42%) |
Jul 01, 2011 | 27.94 | 28.23 | 27.81 | 28.17 | 1,236,434 | +0.28(+1.02%) |
Jun 30, 2011 | 27.86 | 28.02 | 27.67 | 27.89 | 1,017,544 | +0.09(+0.33%) |
Jun 29, 2011 | 27.39 | 27.82 | 27.39 | 27.79 | 1,201,481 | +0.55(+2.00%) |
Jun 28, 2011 | 27.03 | 27.30 | 26.92 | 27.25 | 1,137,974 | +0.36(+1.34%) |
Jun 27, 2011 | 26.98 | 27.23 | 26.89 | 26.89 | 880,856 | -0.06(-0.23%) |
Jun 24, 2011 | 26.96 | 27.10 | 26.81 | 26.95 | 1,746,329 | +0.03(+0.11%) |
Jun 23, 2011 | 26.90 | 27.00 | 26.50 | 26.92 | 1,487,275 | -0.27(-0.99%) |
Jun 22, 2011 | 27.16 | 27.45 | 27.01 | 27.19 | 1,252,916 | -0.09(-0.34%) |
Jun 21, 2011 | 27.03 | 27.39 | 27.01 | 27.28 | 1,513,032 | +0.35(+1.31%) |
Jun 20, 2011 | 26.93 | 27.02 | 26.86 | 26.93 | 932,567 | -0.01(-0.03%) |
Jun 17, 2011 | 26.97 | 27.09 | 26.73 | 26.93 | 2,350,492 | +0.20(+0.75%) |
Jun 16, 2011 | 26.52 | 26.93 | 26.50 | 26.73 | 1,327,672 | +0.19(+0.72%) |
Jun 15, 2011 | 26.85 | 26.94 | 26.53 | 26.54 | 1,348,289 | -0.55(-2.04%) |
Jun 14, 2011 | 26.92 | 27.20 | 26.81 | 27.10 | 1,358,318 | +0.45(+1.70%) |
Jun 13, 2011 | 26.55 | 26.72 | 26.43 | 26.64 | 1,086,259 | +0.13(+0.49%) |
Jun 10, 2011 | 26.83 | 26.83 | 26.35 | 26.51 | 1,107,612 | -0.42(-1.57%) |
Jun 09, 2011 | 26.83 | 27.08 | 26.59 | 26.93 | 994,353 | +0.13(+0.49%) |
Jun 08, 2011 | 26.85 | 27.01 | 26.67 | 26.80 | 1,178,499 | -0.08(-0.31%) |
Jun 07, 2011 | 27.33 | 27.43 | 26.87 | 26.89 | 1,673,874 | -0.40(-1.47%) |
Jun 06, 2011 | 27.43 | 27.54 | 27.21 | 27.29 | 910,788 | -0.17(-0.62%) |
Jun 03, 2011 | 27.60 | 27.91 | 27.46 | 27.46 | 1,185,394 | -1.17(-4.08%) |
May 24, 2011 | 28.84 | 28.88 | 28.53 | 28.63 | 999,029 | -0.22(-0.75%) |
May 23, 2011 | 28.91 | 29.15 | 28.82 | 28.84 | 838,796 | -0.34(-1.16%) |
May 20, 2011 | 29.29 | 29.44 | 29.11 | 29.18 | 793,380 | -0.15(-0.50%) |
May 19, 2011 | 29.14 | 29.35 | 28.78 | 29.32 | 1,102,442 | +0.28(+0.98%) |
May 18, 2011 | 29.31 | 29.31 | 28.71 | 29.04 | 1,406,530 | -0.25(-0.86%) |
May 17, 2011 | 29.38 | 29.55 | 29.29 | 29.29 | 982,724 | -0.21(-0.73%) |
May 16, 2011 | 29.43 | 29.84 | 29.39 | 29.51 | 827,811 | +0.00(+0.00%) |
May 13, 2011 | 29.62 | 29.74 | 29.45 | 29.51 | 881,488 | -0.15(-0.49%) |
May 12, 2011 | 29.40 | 29.69 | 29.24 | 29.65 | 817,937 | +0.18(+0.60%) |
May 11, 2011 | 29.58 | 29.81 | 29.32 | 29.48 | 842,809 | -0.18(-0.59%) |
May 10, 2011 | 29.57 | 29.74 | 29.49 | 29.65 | 983,765 | +0.12(+0.41%) |
May 09, 2011 | 29.63 | 29.70 | 29.32 | 29.53 | 549,508 | -0.16(-0.54%) |
May 06, 2011 | 29.99 | 30.25 | 29.46 | 29.69 | 1,079,639 | +0.06(+0.21%) |
May 05, 2011 | 30.06 | 30.15 | 29.59 | 29.63 | 951,054 | -0.52(-1.73%) |
May 04, 2011 | 30.54 | 30.60 | 29.99 | 30.15 | 983,593 | -0.41(-1.33%) |
May 03, 2011 | 30.19 | 30.58 | 30.19 | 30.56 | 1,093,156 | +0.25(+0.83%) |