Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.49 | 31.70 | 30.25 | 31.33 | 3,419,175 | +0.41(+1.33%) |
Jul 28, 2011 | 29.00 | 31.21 | 28.98 | 30.92 | 10,444,735 | +4.16(+15.55%) |
Jul 27, 2011 | 27.41 | 27.96 | 26.55 | 26.76 | 4,208,878 | -0.39(-1.44%) |
Jul 26, 2011 | 28.16 | 28.27 | 27.03 | 27.15 | 3,374,898 | -1.11(-3.93%) |
Jul 25, 2011 | 27.92 | 29.00 | 27.80 | 28.26 | 2,695,769 | +0.02(+0.07%) |
Jul 22, 2011 | 28.09 | 28.55 | 27.34 | 28.24 | 3,127,296 | +1.32(+4.90%) |
Jul 21, 2011 | 27.39 | 27.96 | 26.79 | 26.92 | 1,704,418 | -0.47(-1.72%) |
Jul 20, 2011 | 27.31 | 27.45 | 27.02 | 27.39 | 2,236,900 | +0.25(+0.92%) |
Jul 19, 2011 | 26.25 | 27.16 | 26.22 | 27.14 | 1,764,502 | +1.10(+4.22%) |
Jul 18, 2011 | 26.28 | 26.64 | 26.04 | 26.04 | 1,291,515 | -0.45(-1.70%) |
Jul 15, 2011 | 26.46 | 26.52 | 25.93 | 26.49 | 2,252,955 | +0.37(+1.42%) |
Jul 14, 2011 | 26.33 | 26.85 | 25.92 | 26.12 | 1,393,528 | -0.44(-1.66%) |
Jul 13, 2011 | 26.35 | 26.83 | 26.21 | 26.56 | 1,409,865 | +0.31(+1.18%) |
Jul 12, 2011 | 26.03 | 26.51 | 25.78 | 26.25 | 1,964,219 | -0.08(-0.30%) |
Jul 11, 2011 | 27.09 | 27.50 | 26.09 | 26.33 | 1,987,776 | -1.14(-4.15%) |
Jul 08, 2011 | 27.23 | 27.55 | 26.66 | 27.47 | 2,154,493 | -0.24(-0.87%) |
Jul 07, 2011 | 27.94 | 28.28 | 27.64 | 27.71 | 2,538,715 | +0.09(+0.33%) |
Jul 06, 2011 | 26.95 | 27.96 | 26.88 | 27.62 | 2,546,600 | +0.35(+1.28%) |
Jul 05, 2011 | 27.38 | 27.38 | 26.55 | 27.27 | 1,986,325 | +0.75(+2.83%) |
Jul 01, 2011 | 25.64 | 26.61 | 25.51 | 26.52 | 1,732,903 | +0.77(+2.99%) |
Jun 30, 2011 | 25.77 | 25.99 | 25.44 | 25.75 | 1,997,999 | +0.10(+0.39%) |
Jun 29, 2011 | 26.01 | 26.04 | 25.44 | 25.65 | 1,694,196 | -0.20(-0.77%) |
Jun 28, 2011 | 25.39 | 25.95 | 25.28 | 25.85 | 2,782,591 | +0.52(+2.05%) |
Jun 27, 2011 | 25.48 | 25.88 | 24.81 | 25.33 | 2,437,903 | +0.52(+2.10%) |
Jun 24, 2011 | 25.29 | 25.60 | 24.74 | 24.81 | 2,359,098 | -0.40(-1.59%) |
Jun 23, 2011 | 24.33 | 25.25 | 24.02 | 25.21 | 3,189,829 | +0.60(+2.44%) |
Jun 22, 2011 | 24.80 | 25.17 | 24.51 | 24.61 | 2,344,590 | -0.06(-0.24%) |
Jun 21, 2011 | 24.85 | 25.09 | 24.54 | 24.67 | 3,478,833 | +0.03(+0.12%) |
Jun 20, 2011 | 24.51 | 24.69 | 23.31 | 24.64 | 2,923,360 | +1.43(+6.16%) |
Jun 17, 2011 | 24.02 | 24.34 | 23.19 | 23.21 | 2,956,783 | -0.45(-1.90%) |
Jun 16, 2011 | 22.71 | 24.46 | 22.48 | 23.66 | 5,878,742 | +1.04(+4.60%) |
Jun 15, 2011 | 22.40 | 23.03 | 22.32 | 22.62 | 1,561,957 | -0.03(-0.13%) |
Jun 14, 2011 | 22.25 | 22.90 | 21.99 | 22.65 | 1,797,700 | +0.72(+3.28%) |
Jun 13, 2011 | 21.87 | 22.45 | 21.68 | 21.93 | 1,941,719 | +0.29(+1.34%) |
Jun 10, 2011 | 21.40 | 21.85 | 21.34 | 21.64 | 1,591,915 | +0.14(+0.65%) |
Jun 09, 2011 | 21.53 | 21.98 | 21.44 | 21.50 | 1,691,687 | +0.10(+0.47%) |
Jun 08, 2011 | 21.81 | 22.00 | 21.18 | 21.40 | 2,163,175 | -0.43(-1.97%) |
Jun 07, 2011 | 21.64 | 22.10 | 21.38 | 21.83 | 1,733,217 | +0.31(+1.44%) |
Jun 06, 2011 | 21.68 | 21.85 | 21.35 | 21.52 | 1,783,662 | -0.13(-0.60%) |
Jun 03, 2011 | 21.08 | 22.14 | 21.00 | 21.65 | 1,787,966 | +0.25(+1.16%) |
May 24, 2011 | 21.27 | 21.68 | 21.22 | 21.40 | 1,231,174 | +0.24(+1.13%) |
May 23, 2011 | 21.00 | 21.32 | 20.79 | 21.16 | 1,587,448 | -0.32(-1.49%) |
May 20, 2011 | 21.87 | 22.05 | 21.40 | 21.48 | 1,826,883 | -0.57(-2.56%) |
May 19, 2011 | 22.18 | 22.30 | 21.51 | 22.05 | 1,166,754 | +0.03(+0.11%) |
May 18, 2011 | 21.78 | 22.10 | 21.63 | 22.02 | 926,355 | +0.50(+2.32%) |
May 17, 2011 | 21.37 | 21.65 | 21.19 | 21.52 | 1,339,922 | +0.02(+0.09%) |
May 16, 2011 | 22.10 | 22.21 | 21.49 | 21.50 | 1,412,769 | -0.70(-3.13%) |
May 13, 2011 | 22.41 | 22.62 | 22.12 | 22.20 | 1,691,158 | -0.21(-0.96%) |
May 12, 2011 | 22.01 | 22.59 | 21.92 | 22.41 | 2,212,189 | +0.23(+1.04%) |
May 11, 2011 | 22.63 | 22.75 | 21.90 | 22.18 | 2,358,480 | -0.44(-1.95%) |
May 10, 2011 | 21.80 | 22.72 | 21.77 | 22.62 | 5,389,558 | +1.05(+4.87%) |
May 09, 2011 | 21.03 | 21.91 | 20.87 | 21.57 | 2,710,694 | +0.57(+2.71%) |
May 06, 2011 | 21.41 | 21.49 | 20.91 | 21.00 | 3,059,267 | +0.33(+1.60%) |
May 05, 2011 | 20.37 | 21.12 | 20.22 | 20.67 | 2,300,447 | +0.06(+0.29%) |
May 04, 2011 | 19.90 | 20.64 | 19.49 | 20.61 | 2,870,904 | +0.76(+3.83%) |
May 03, 2011 | 20.10 | 20.17 | 19.53 | 19.85 | 2,447,153 | -0.33(-1.64%) |