Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.40 | 26.40 | 25.84 | 26.06 | 2,931,051 | -0.31(-1.19%) |
Jul 28, 2011 | 26.47 | 26.79 | 26.35 | 26.38 | 1,442,415 | -0.10(-0.37%) |
Jul 27, 2011 | 27.01 | 27.04 | 26.42 | 26.47 | 1,631,520 | -0.67(-2.46%) |
Jul 26, 2011 | 28.19 | 28.19 | 27.08 | 27.14 | 2,364,036 | -0.97(-3.46%) |
Jul 25, 2011 | 28.42 | 28.50 | 28.11 | 28.11 | 922,204 | -0.47(-1.65%) |
Jul 22, 2011 | 28.58 | 28.73 | 28.42 | 28.58 | 548,270 | -0.09(-0.33%) |
Jul 21, 2011 | 28.64 | 28.90 | 28.40 | 28.68 | 1,201,350 | +0.27(+0.94%) |
Jul 20, 2011 | 28.48 | 28.51 | 28.29 | 28.41 | 490,671 | -0.12(-0.43%) |
Jul 19, 2011 | 28.31 | 28.59 | 28.24 | 28.53 | 737,329 | +0.37(+1.32%) |
Jul 18, 2011 | 28.47 | 28.58 | 28.03 | 28.16 | 712,113 | -0.52(-1.80%) |
Jul 15, 2011 | 28.64 | 28.68 | 28.42 | 28.68 | 777,931 | +0.06(+0.22%) |
Jul 14, 2011 | 29.00 | 29.17 | 28.52 | 28.62 | 1,114,245 | -0.36(-1.23%) |
Jul 13, 2011 | 28.89 | 29.22 | 28.58 | 28.97 | 1,102,461 | +0.17(+0.60%) |
Jul 12, 2011 | 28.75 | 29.02 | 28.61 | 28.80 | 764,635 | +0.06(+0.20%) |
Jul 11, 2011 | 28.93 | 29.03 | 28.67 | 28.74 | 570,187 | -0.40(-1.39%) |
Jul 08, 2011 | 29.30 | 29.34 | 28.93 | 29.15 | 1,128,387 | -0.23(-0.79%) |
Jul 07, 2011 | 29.23 | 29.40 | 28.93 | 29.38 | 1,046,328 | +0.27(+0.94%) |
Jul 06, 2011 | 28.69 | 29.24 | 28.65 | 29.10 | 885,773 | +0.43(+1.49%) |
Jul 05, 2011 | 28.75 | 28.75 | 28.45 | 28.67 | 803,102 | +0.07(+0.25%) |
Jul 01, 2011 | 28.13 | 28.63 | 27.95 | 28.60 | 1,022,093 | +0.53(+1.89%) |
Jun 30, 2011 | 27.94 | 28.30 | 27.85 | 28.07 | 998,003 | +0.23(+0.83%) |
Jun 29, 2011 | 27.69 | 28.01 | 27.59 | 27.84 | 1,034,376 | +0.16(+0.57%) |
Jun 28, 2011 | 27.46 | 27.82 | 27.26 | 27.69 | 745,846 | +0.26(+0.96%) |
Jun 27, 2011 | 27.24 | 27.54 | 26.93 | 27.42 | 1,086,952 | +0.16(+0.59%) |
Jun 24, 2011 | 27.69 | 27.71 | 26.93 | 27.26 | 2,771,319 | -0.41(-1.49%) |
Jun 23, 2011 | 27.57 | 27.71 | 27.04 | 27.67 | 1,072,530 | -0.13(-0.47%) |
Jun 22, 2011 | 28.05 | 28.23 | 27.78 | 27.80 | 982,611 | -0.25(-0.91%) |
Jun 21, 2011 | 27.90 | 28.21 | 27.79 | 28.06 | 1,166,655 | +0.19(+0.69%) |
Jun 20, 2011 | 27.87 | 27.94 | 27.49 | 27.87 | 957,198 | +0.31(+1.11%) |
Jun 17, 2011 | 27.69 | 27.73 | 27.41 | 27.56 | 2,058,000 | +0.28(+1.04%) |
Jun 16, 2011 | 27.06 | 27.41 | 27.06 | 27.28 | 928,309 | +0.16(+0.59%) |
Jun 15, 2011 | 27.20 | 27.55 | 27.03 | 27.12 | 1,385,389 | -0.24(-0.89%) |
Jun 14, 2011 | 27.44 | 27.55 | 27.32 | 27.36 | 1,206,932 | +0.11(+0.39%) |
Jun 13, 2011 | 27.01 | 27.35 | 27.01 | 27.25 | 1,006,120 | +0.15(+0.56%) |
Jun 10, 2011 | 27.27 | 27.34 | 27.00 | 27.10 | 1,979,241 | -0.24(-0.86%) |
Jun 09, 2011 | 27.08 | 27.47 | 26.88 | 27.34 | 1,046,739 | +0.33(+1.23%) |
Jun 08, 2011 | 26.87 | 27.15 | 26.69 | 27.00 | 1,052,540 | +0.02(+0.09%) |
Jun 07, 2011 | 26.82 | 27.20 | 26.74 | 26.98 | 1,471,097 | +0.16(+0.61%) |
Jun 06, 2011 | 27.15 | 27.22 | 26.79 | 26.82 | 878,880 | -0.44(-1.63%) |
Jun 03, 2011 | 27.39 | 27.44 | 27.09 | 27.26 | 1,302,540 | -0.22(-0.79%) |
May 24, 2011 | 27.80 | 27.81 | 27.39 | 27.47 | 1,069,475 | -0.32(-1.14%) |
May 23, 2011 | 28.06 | 28.06 | 27.61 | 27.79 | 1,272,546 | -0.53(-1.87%) |
May 20, 2011 | 28.49 | 28.49 | 28.20 | 28.32 | 883,080 | -0.20(-0.69%) |
May 19, 2011 | 28.70 | 28.74 | 28.37 | 28.52 | 947,618 | -0.12(-0.41%) |
May 18, 2011 | 28.04 | 28.68 | 27.94 | 28.64 | 958,560 | +0.52(+1.86%) |
May 17, 2011 | 28.29 | 28.29 | 27.89 | 28.11 | 1,258,223 | -0.21(-0.73%) |
May 16, 2011 | 28.24 | 28.44 | 28.11 | 28.32 | 990,588 | -0.06(-0.21%) |
May 13, 2011 | 28.96 | 29.00 | 28.27 | 28.38 | 1,087,266 | -0.60(-2.07%) |
May 12, 2011 | 28.55 | 29.05 | 28.29 | 28.98 | 1,230,737 | +0.47(+1.66%) |
May 11, 2011 | 28.74 | 28.84 | 28.37 | 28.51 | 979,393 | -0.31(-1.08%) |
May 10, 2011 | 28.76 | 28.88 | 28.56 | 28.82 | 726,484 | +0.20(+0.71%) |
May 09, 2011 | 28.45 | 28.69 | 28.43 | 28.61 | 1,260,434 | +0.07(+0.25%) |
May 06, 2011 | 28.55 | 28.95 | 28.35 | 28.54 | 1,186,333 | +0.22(+0.76%) |
May 05, 2011 | 28.38 | 28.71 | 28.24 | 28.33 | 1,347,738 | -0.14(-0.48%) |
May 04, 2011 | 28.35 | 28.70 | 28.26 | 28.46 | 1,733,222 | -0.38(-1.32%) |
May 03, 2011 | 28.60 | 28.87 | 27.93 | 28.84 | 2,026,298 | -0.21(-0.72%) |