Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.15 | 27.73 | 27.03 | 27.39 | 2,011,708 | -0.07(-0.25%) |
Jul 28, 2011 | 27.52 | 27.66 | 27.34 | 27.46 | 2,306,810 | -0.02(-0.06%) |
Jul 27, 2011 | 28.16 | 28.16 | 27.43 | 27.47 | 1,954,056 | -0.81(-2.86%) |
Jul 26, 2011 | 28.65 | 29.06 | 28.16 | 28.28 | 1,095,483 | -0.26(-0.91%) |
Jul 25, 2011 | 28.69 | 28.76 | 28.42 | 28.54 | 2,195,526 | -0.38(-1.31%) |
Jul 22, 2011 | 28.85 | 28.99 | 28.55 | 28.92 | 2,058,523 | +0.16(+0.56%) |
Jul 21, 2011 | 28.52 | 28.97 | 28.29 | 28.76 | 3,088,136 | +0.24(+0.86%) |
Jul 20, 2011 | 28.39 | 28.70 | 27.85 | 28.52 | 6,499,363 | +2.55(+9.82%) |
Jul 19, 2011 | 25.68 | 26.07 | 25.66 | 25.97 | 1,535,861 | +0.35(+1.38%) |
Jul 18, 2011 | 26.07 | 26.08 | 25.54 | 25.61 | 1,608,244 | -0.52(-2.00%) |
Jul 15, 2011 | 26.40 | 26.40 | 25.98 | 26.14 | 1,298,971 | -0.13(-0.51%) |
Jul 14, 2011 | 26.77 | 26.77 | 26.19 | 26.27 | 2,347,540 | -0.29(-1.11%) |
Jul 13, 2011 | 27.27 | 27.30 | 26.44 | 26.56 | 3,030,201 | -0.61(-2.26%) |
Jul 12, 2011 | 27.72 | 27.88 | 27.12 | 27.18 | 2,383,136 | -0.53(-1.91%) |
Jul 11, 2011 | 27.86 | 28.00 | 27.57 | 27.71 | 1,271,286 | -0.53(-1.88%) |
Jul 08, 2011 | 28.42 | 28.53 | 28.12 | 28.24 | 1,261,557 | -0.47(-1.64%) |
Jul 07, 2011 | 28.70 | 28.98 | 28.65 | 28.71 | 1,552,058 | +0.34(+1.22%) |
Jul 06, 2011 | 28.41 | 28.50 | 28.29 | 28.37 | 1,207,695 | -0.09(-0.33%) |
Jul 05, 2011 | 28.42 | 28.63 | 28.14 | 28.46 | 1,429,451 | -0.13(-0.44%) |
Jul 01, 2011 | 27.84 | 28.69 | 27.75 | 28.58 | 1,911,138 | +0.79(+2.85%) |
Jun 30, 2011 | 27.42 | 27.87 | 27.40 | 27.79 | 1,574,335 | +0.48(+1.76%) |
Jun 29, 2011 | 27.32 | 27.46 | 27.13 | 27.31 | 1,344,571 | +0.06(+0.22%) |
Jun 28, 2011 | 26.96 | 27.31 | 26.85 | 27.25 | 1,359,167 | +0.36(+1.35%) |
Jun 27, 2011 | 26.81 | 27.02 | 26.63 | 26.89 | 1,407,992 | +0.18(+0.66%) |
Jun 24, 2011 | 27.09 | 27.12 | 26.59 | 26.72 | 2,085,179 | -0.31(-1.15%) |
Jun 23, 2011 | 26.91 | 27.05 | 26.60 | 27.03 | 2,005,196 | -0.21(-0.76%) |
Jun 22, 2011 | 27.36 | 27.45 | 27.20 | 27.23 | 1,275,196 | -0.18(-0.66%) |
Jun 21, 2011 | 27.33 | 27.56 | 27.25 | 27.41 | 1,357,545 | +0.24(+0.90%) |
Jun 20, 2011 | 27.25 | 27.29 | 26.88 | 27.17 | 1,340,979 | +0.22(+0.81%) |
Jun 17, 2011 | 27.17 | 27.27 | 26.89 | 26.95 | 1,905,324 | +0.01(+0.03%) |
Jun 16, 2011 | 26.91 | 27.14 | 26.86 | 26.94 | 1,474,716 | +0.08(+0.31%) |
Jun 15, 2011 | 26.92 | 27.12 | 26.83 | 26.86 | 1,747,061 | -0.30(-1.12%) |
Jun 14, 2011 | 26.76 | 27.29 | 26.72 | 27.16 | 1,430,505 | +0.65(+2.44%) |
Jun 13, 2011 | 26.42 | 26.62 | 26.35 | 26.51 | 1,288,660 | +0.17(+0.64%) |
Jun 10, 2011 | 26.41 | 26.58 | 26.29 | 26.35 | 1,531,714 | -0.13(-0.48%) |
Jun 09, 2011 | 26.62 | 26.74 | 26.46 | 26.47 | 1,326,655 | -0.04(-0.16%) |
Jun 08, 2011 | 26.65 | 26.75 | 26.44 | 26.51 | 1,429,729 | -0.17(-0.63%) |
Jun 07, 2011 | 26.67 | 26.85 | 26.56 | 26.68 | 1,240,002 | +0.17(+0.63%) |
Jun 06, 2011 | 26.66 | 26.75 | 26.46 | 26.51 | 1,366,241 | -0.06(-0.22%) |
Jun 03, 2011 | 26.62 | 26.81 | 26.35 | 26.57 | 1,918,411 | -0.08(-0.32%) |
May 24, 2011 | 26.72 | 26.83 | 26.62 | 26.66 | 712,595 | +0.01(+0.03%) |
May 23, 2011 | 26.70 | 27.00 | 26.58 | 26.65 | 1,126,112 | -0.33(-1.22%) |
May 20, 2011 | 27.04 | 27.17 | 26.72 | 26.98 | 1,208,655 | -0.11(-0.40%) |
May 19, 2011 | 26.97 | 27.23 | 26.86 | 27.09 | 1,628,819 | +0.18(+0.66%) |
May 18, 2011 | 26.78 | 26.97 | 26.61 | 26.91 | 1,005,606 | +0.18(+0.66%) |
May 17, 2011 | 26.57 | 26.81 | 26.51 | 26.73 | 1,069,792 | -0.02(-0.06%) |
May 16, 2011 | 26.94 | 27.05 | 26.75 | 26.75 | 1,283,155 | -0.27(-1.00%) |
May 13, 2011 | 27.04 | 27.20 | 26.89 | 27.02 | 1,610,233 | +0.05(+0.19%) |
May 12, 2011 | 26.55 | 27.08 | 26.41 | 26.97 | 1,250,855 | +0.24(+0.88%) |
May 11, 2011 | 26.72 | 26.88 | 26.50 | 26.73 | 1,289,729 | -0.03(-0.09%) |
May 10, 2011 | 26.13 | 26.88 | 26.13 | 26.76 | 1,848,887 | +0.65(+2.48%) |
May 09, 2011 | 25.89 | 26.19 | 25.77 | 26.11 | 1,089,227 | +0.28(+1.07%) |
May 06, 2011 | 25.96 | 26.22 | 25.74 | 25.83 | 2,267,593 | +0.24(+0.95%) |
May 05, 2011 | 26.01 | 26.09 | 25.47 | 25.59 | 1,429,353 | -0.56(-2.16%) |
May 04, 2011 | 26.17 | 26.26 | 25.76 | 26.15 | 1,314,613 | +0.03(+0.13%) |
May 03, 2011 | 26.08 | 26.27 | 25.98 | 26.12 | 873,224 | -0.03(-0.13%) |