Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.45 | 28.75 | 28.33 | 28.75 | 862,883 | -0.28(-0.96%) |
Jul 28, 2011 | 29.17 | 29.50 | 28.52 | 29.03 | 173,601 | -0.17(-0.58%) |
Jul 27, 2011 | 29.48 | 29.58 | 29.08 | 29.20 | 273,357 | -0.43(-1.45%) |
Jul 26, 2011 | 29.61 | 29.98 | 29.61 | 29.63 | 192,774 | -0.14(-0.47%) |
Jul 25, 2011 | 29.24 | 29.94 | 29.23 | 29.77 | 310,231 | +0.53(+1.81%) |
Jul 22, 2011 | 29.25 | 29.31 | 29.10 | 29.24 | 391,009 | +0.09(+0.31%) |
Jul 21, 2011 | 28.97 | 29.27 | 28.89 | 29.15 | 425,930 | +0.29(+1.00%) |
Jul 20, 2011 | 28.53 | 28.95 | 28.51 | 28.86 | 381,552 | +0.26(+0.91%) |
Jul 19, 2011 | 28.79 | 28.94 | 28.50 | 28.60 | 288,590 | -0.05(-0.17%) |
Jul 18, 2011 | 28.26 | 28.71 | 28.26 | 28.65 | 143,522 | +0.34(+1.20%) |
Jul 15, 2011 | 28.02 | 28.50 | 28.02 | 28.31 | 90,253 | +0.34(+1.22%) |
Jul 14, 2011 | 28.10 | 28.37 | 27.81 | 27.97 | 111,146 | +0.11(+0.39%) |
Jul 13, 2011 | 27.70 | 28.30 | 27.70 | 27.86 | 275,885 | +0.19(+0.69%) |
Jul 12, 2011 | 27.55 | 27.77 | 27.50 | 27.67 | 533,686 | -0.04(-0.14%) |
Jul 11, 2011 | 28.14 | 28.14 | 27.65 | 27.71 | 334,789 | -0.44(-1.56%) |
Jul 08, 2011 | 28.89 | 28.91 | 28.03 | 28.15 | 164,283 | -0.93(-3.20%) |
Jul 07, 2011 | 28.77 | 29.27 | 28.66 | 29.08 | 335,057 | +0.52(+1.82%) |
Jul 06, 2011 | 28.52 | 28.85 | 28.41 | 28.56 | 133,057 | -0.13(-0.45%) |
Jul 05, 2011 | 28.80 | 29.10 | 28.56 | 28.69 | 129,942 | +0.08(+0.28%) |
Jul 04, 2011 | 28.66 | 28.84 | 28.26 | 28.61 | 102,731 | +0.04(+0.14%) |
Jun 30, 2011 | 28.41 | 28.60 | 28.30 | 28.57 | 209,579 | +0.34(+1.20%) |
Jun 29, 2011 | 28.00 | 28.50 | 28.00 | 28.23 | 304,275 | +0.34(+1.22%) |
Jun 28, 2011 | 27.70 | 27.95 | 27.55 | 27.89 | 247,842 | +0.25(+0.90%) |
Jun 27, 2011 | 27.74 | 27.77 | 27.47 | 27.64 | 307,354 | -0.05(-0.18%) |
Jun 24, 2011 | 28.08 | 28.26 | 27.62 | 27.69 | 413,645 | -0.32(-1.14%) |
Jun 23, 2011 | 28.80 | 28.80 | 27.85 | 28.01 | 461,544 | -0.87(-3.01%) |
Jun 22, 2011 | 28.39 | 29.20 | 28.35 | 28.88 | 378,944 | +0.53(+1.87%) |
Jun 21, 2011 | 27.55 | 28.58 | 27.49 | 28.35 | 222,687 | +0.84(+3.05%) |
Jun 20, 2011 | 27.66 | 27.69 | 27.36 | 27.51 | 184,244 | -0.07(-0.25%) |
Jun 17, 2011 | 27.22 | 27.76 | 27.22 | 27.58 | 469,290 | +0.45(+1.66%) |
Jun 16, 2011 | 27.91 | 28.01 | 27.13 | 27.13 | 280,337 | -0.89(-3.18%) |
Jun 15, 2011 | 28.25 | 28.47 | 27.77 | 28.02 | 739,640 | -0.38(-1.34%) |
Jun 14, 2011 | 28.25 | 28.65 | 28.02 | 28.40 | 340,321 | +0.24(+0.85%) |
Jun 13, 2011 | 28.39 | 28.85 | 28.15 | 28.16 | 347,450 | -0.11(-0.39%) |
Jun 10, 2011 | 28.90 | 29.00 | 28.15 | 28.27 | 237,312 | -0.94(-3.22%) |
Jun 09, 2011 | 28.46 | 29.28 | 28.01 | 29.21 | 535,099 | +1.07(+3.80%) |
Jun 08, 2011 | 28.30 | 28.67 | 28.14 | 28.14 | 282,119 | -0.27(-0.95%) |
Jun 07, 2011 | 28.46 | 28.78 | 28.35 | 28.41 | 347,131 | +0.06(+0.21%) |
Jun 06, 2011 | 29.00 | 29.10 | 28.06 | 28.35 | 312,015 | -0.65(-2.24%) |
Jun 03, 2011 | 28.48 | 29.10 | 28.01 | 29.00 | 507,496 | +0.74(+2.62%) |
May 24, 2011 | 28.90 | 29.14 | 28.25 | 28.26 | 277,802 | -0.60(-2.08%) |
May 20, 2011 | 28.34 | 29.13 | 28.30 | 28.86 | 601,625 | +0.56(+1.98%) |
May 19, 2011 | 28.59 | 28.86 | 28.27 | 28.30 | 381,090 | -0.05(-0.18%) |
May 18, 2011 | 27.87 | 28.62 | 27.87 | 28.35 | 342,418 | +0.53(+1.91%) |
May 17, 2011 | 27.88 | 28.25 | 27.70 | 27.82 | 330,989 | -0.08(-0.29%) |
May 16, 2011 | 28.17 | 28.20 | 27.85 | 27.90 | 321,428 | -0.17(-0.61%) |
May 13, 2011 | 28.00 | 28.17 | 27.73 | 28.07 | 285,577 | +0.12(+0.43%) |
May 12, 2011 | 28.00 | 28.13 | 27.88 | 27.95 | 623,762 | -0.29(-1.03%) |
May 11, 2011 | 28.50 | 28.85 | 28.18 | 28.24 | 533,494 | -0.37(-1.29%) |
May 10, 2011 | 28.49 | 28.92 | 28.45 | 28.61 | 349,896 | +0.17(+0.60%) |
May 09, 2011 | 28.41 | 28.53 | 28.26 | 28.44 | 163,079 | +0.07(+0.25%) |
May 06, 2011 | 28.27 | 28.47 | 28.05 | 28.37 | 314,755 | +0.13(+0.46%) |
May 05, 2011 | 28.40 | 28.54 | 28.10 | 28.24 | 462,809 | -0.39(-1.36%) |
May 04, 2011 | 28.46 | 28.66 | 28.26 | 28.63 | 381,649 | +0.08(+0.28%) |
May 03, 2011 | 28.42 | 28.97 | 28.27 | 28.55 | 341,073 | +0.23(+0.81%) |