Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.17 | 27.72 | 26.97 | 27.53 | 37,479,448 | +0.22(+0.79%) |
Jul 28, 2011 | 27.38 | 27.64 | 27.28 | 27.32 | 28,368,200 | +0.01(+0.05%) |
Jul 27, 2011 | 27.55 | 27.78 | 27.26 | 27.30 | 9,840,959 | -0.34(-1.25%) |
Jul 26, 2011 | 27.65 | 27.77 | 27.60 | 27.65 | 7,410,599 | +0.04(+0.16%) |
Jul 25, 2011 | 27.66 | 27.91 | 27.55 | 27.60 | 7,453,352 | -0.22(-0.78%) |
Jul 22, 2011 | 28.18 | 28.22 | 27.76 | 27.82 | 10,545,959 | -0.45(-1.58%) |
Jul 21, 2011 | 27.54 | 28.60 | 27.54 | 28.27 | 22,874,602 | +0.83(+3.01%) |
Jul 20, 2011 | 27.50 | 27.63 | 27.35 | 27.44 | 8,297,940 | -0.06(-0.21%) |
Jul 19, 2011 | 27.48 | 27.59 | 27.30 | 27.50 | 9,496,495 | +0.14(+0.53%) |
Jul 18, 2011 | 27.49 | 27.58 | 27.21 | 27.35 | 8,972,501 | -0.20(-0.73%) |
Jul 15, 2011 | 27.72 | 27.72 | 27.24 | 27.55 | 11,840,106 | -0.06(-0.21%) |
Jul 14, 2011 | 26.95 | 27.74 | 26.95 | 27.61 | 18,844,264 | +0.61(+2.26%) |
Jul 13, 2011 | 27.01 | 27.32 | 26.91 | 27.00 | 7,890,926 | +0.05(+0.19%) |
Jul 12, 2011 | 26.73 | 27.24 | 26.71 | 26.95 | 8,955,345 | +0.15(+0.56%) |
Jul 11, 2011 | 26.89 | 26.93 | 26.73 | 26.80 | 5,675,932 | -0.31(-1.14%) |
Jul 08, 2011 | 27.07 | 27.18 | 26.89 | 27.11 | 5,831,990 | -0.10(-0.37%) |
Jul 07, 2011 | 27.25 | 27.25 | 27.05 | 27.21 | 8,498,959 | +0.14(+0.50%) |
Jul 06, 2011 | 26.71 | 27.14 | 26.71 | 27.07 | 9,726,281 | +0.27(+1.02%) |
Jul 05, 2011 | 27.09 | 27.10 | 26.71 | 26.80 | 13,473,419 | -0.28(-1.04%) |
Jul 01, 2011 | 26.94 | 27.09 | 26.79 | 27.08 | 11,179,590 | +0.10(+0.37%) |
Jun 30, 2011 | 26.93 | 27.03 | 26.73 | 26.98 | 9,798,941 | +0.19(+0.70%) |
Jun 29, 2011 | 26.98 | 26.98 | 26.70 | 26.79 | 7,870,755 | -0.06(-0.21%) |
Jun 28, 2011 | 26.58 | 26.86 | 26.50 | 26.85 | 8,385,422 | +0.37(+1.41%) |
Jun 27, 2011 | 26.50 | 26.62 | 26.31 | 26.48 | 5,920,212 | +0.05(+0.19%) |
Jun 24, 2011 | 26.79 | 26.79 | 26.38 | 26.43 | 8,566,972 | -0.31(-1.16%) |
Jun 23, 2011 | 26.96 | 27.04 | 26.45 | 26.73 | 11,595,483 | -0.35(-1.30%) |
Jun 22, 2011 | 27.04 | 27.22 | 27.04 | 27.09 | 7,835,138 | -0.06(-0.24%) |
Jun 21, 2011 | 27.07 | 27.24 | 27.03 | 27.15 | 6,222,123 | +0.15(+0.56%) |
Jun 20, 2011 | 26.90 | 27.02 | 26.86 | 27.00 | 17,271,376 | +0.17(+0.62%) |
Jun 17, 2011 | 26.90 | 27.14 | 26.78 | 26.84 | 10,005,295 | +0.08(+0.30%) |
Jun 16, 2011 | 26.66 | 26.81 | 26.60 | 26.76 | 8,222,763 | +0.01(+0.05%) |
Jun 15, 2011 | 26.94 | 27.13 | 26.70 | 26.74 | 8,810,166 | -0.29(-1.09%) |
Jun 14, 2011 | 26.88 | 27.15 | 26.83 | 27.04 | 9,050,721 | +0.28(+1.05%) |
Jun 13, 2011 | 26.71 | 26.88 | 26.66 | 26.76 | 9,527,151 | +0.12(+0.46%) |
Jun 10, 2011 | 27.11 | 27.17 | 26.63 | 26.63 | 10,539,644 | -0.48(-1.78%) |
Jun 09, 2011 | 26.78 | 27.22 | 26.76 | 27.12 | 8,682,806 | +0.32(+1.21%) |
Jun 08, 2011 | 26.75 | 26.87 | 26.68 | 26.79 | 7,628,407 | +0.01(+0.03%) |
Jun 07, 2011 | 26.86 | 27.11 | 26.77 | 26.79 | 8,181,211 | +0.10(+0.38%) |
Jun 06, 2011 | 26.63 | 26.77 | 26.57 | 26.68 | 9,191,817 | +0.05(+0.19%) |
Jun 03, 2011 | 26.79 | 26.85 | 26.61 | 26.63 | 9,775,759 | -1.12(-4.04%) |
May 24, 2011 | 27.58 | 27.86 | 27.50 | 27.76 | 7,347,146 | +0.15(+0.55%) |
May 23, 2011 | 27.40 | 27.68 | 27.31 | 27.60 | 9,861,064 | -0.03(-0.10%) |
May 20, 2011 | 27.78 | 27.91 | 27.55 | 27.63 | 10,991,472 | -0.19(-0.70%) |
May 19, 2011 | 27.92 | 27.95 | 27.68 | 27.83 | 10,469,197 | -0.03(-0.10%) |
May 18, 2011 | 28.19 | 28.21 | 27.68 | 27.86 | 16,818,352 | -0.27(-0.97%) |
May 17, 2011 | 28.01 | 28.19 | 27.94 | 28.13 | 7,235,695 | -0.01(-0.05%) |
May 16, 2011 | 28.00 | 28.32 | 27.96 | 28.14 | 12,008,672 | +0.14(+0.51%) |
May 13, 2011 | 27.87 | 28.06 | 27.82 | 28.00 | 9,908,623 | +0.14(+0.49%) |
May 12, 2011 | 27.48 | 27.98 | 27.44 | 27.86 | 11,843,720 | +0.35(+1.25%) |
May 11, 2011 | 27.46 | 27.81 | 27.40 | 27.52 | 16,130,388 | +0.04(+0.13%) |
May 10, 2011 | 27.45 | 27.50 | 27.31 | 27.48 | 9,049,895 | +0.12(+0.44%) |
May 09, 2011 | 27.29 | 27.48 | 27.18 | 27.36 | 11,158,674 | +0.11(+0.42%) |
May 06, 2011 | 27.26 | 27.43 | 27.13 | 27.25 | 12,737,759 | +0.14(+0.52%) |
May 05, 2011 | 27.00 | 27.21 | 26.93 | 27.11 | 19,230,830 | +0.05(+0.18%) |
May 04, 2011 | 27.04 | 27.17 | 26.89 | 27.06 | 21,819,818 | +0.02(+0.08%) |
May 03, 2011 | 26.57 | 27.43 | 26.48 | 27.04 | 21,257,682 | +0.55(+2.09%) |