Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.59 | 25.81 | 25.37 | 25.39 | 6,521,739 | -0.43(-1.68%) |
Jul 28, 2011 | 26.36 | 26.41 | 25.71 | 25.82 | 11,397,427 | -0.84(-3.15%) |
Jul 27, 2011 | 27.49 | 27.54 | 26.60 | 26.66 | 6,215,147 | -0.83(-3.02%) |
Jul 26, 2011 | 27.73 | 28.01 | 27.44 | 27.49 | 2,979,493 | -0.06(-0.22%) |
Jul 25, 2011 | 27.58 | 27.70 | 27.45 | 27.55 | 3,067,738 | -0.31(-1.12%) |
Jul 22, 2011 | 27.91 | 28.10 | 27.79 | 27.86 | 3,966,534 | +0.21(+0.74%) |
Jul 21, 2011 | 27.30 | 27.89 | 27.24 | 27.66 | 4,873,430 | +0.66(+2.43%) |
Jul 20, 2011 | 27.28 | 27.28 | 26.95 | 27.00 | 3,839,664 | -0.19(-0.70%) |
Jul 19, 2011 | 26.73 | 27.29 | 26.73 | 27.19 | 3,966,070 | +0.72(+2.71%) |
Jul 18, 2011 | 26.44 | 26.64 | 26.21 | 26.48 | 5,081,754 | -0.35(-1.31%) |
Jul 15, 2011 | 26.94 | 27.02 | 26.61 | 26.83 | 3,897,718 | -0.09(-0.34%) |
Jul 14, 2011 | 27.30 | 27.35 | 26.44 | 26.92 | 7,591,935 | -0.53(-1.94%) |
Jul 13, 2011 | 27.49 | 27.91 | 27.35 | 27.45 | 4,842,799 | +0.14(+0.50%) |
Jul 12, 2011 | 27.45 | 27.78 | 27.26 | 27.31 | 7,053,097 | -0.43(-1.54%) |
Jul 11, 2011 | 27.79 | 27.95 | 27.56 | 27.74 | 5,645,360 | -0.75(-2.65%) |
Jul 08, 2011 | 28.54 | 28.57 | 28.06 | 28.50 | 5,081,752 | -0.55(-1.89%) |
Jul 07, 2011 | 28.94 | 29.14 | 28.90 | 29.05 | 4,671,614 | +0.18(+0.63%) |
Jul 06, 2011 | 28.90 | 29.05 | 28.74 | 28.86 | 5,272,488 | -0.36(-1.23%) |
Jul 05, 2011 | 29.46 | 29.50 | 29.01 | 29.22 | 5,216,473 | -0.35(-1.19%) |
Jul 01, 2011 | 28.88 | 29.60 | 28.86 | 29.57 | 4,793,655 | +0.88(+3.08%) |
Jun 30, 2011 | 28.77 | 28.89 | 28.47 | 28.69 | 5,124,366 | +0.19(+0.67%) |
Jun 29, 2011 | 29.07 | 29.18 | 28.44 | 28.50 | 5,710,360 | -0.33(-1.14%) |
Jun 28, 2011 | 28.68 | 29.04 | 28.68 | 28.82 | 3,555,851 | +0.27(+0.96%) |
Jun 27, 2011 | 28.50 | 28.75 | 28.41 | 28.55 | 3,392,688 | +0.11(+0.40%) |
Jun 24, 2011 | 28.81 | 28.89 | 28.34 | 28.44 | 7,560,415 | -0.26(-0.90%) |
Jun 23, 2011 | 27.48 | 28.86 | 27.48 | 28.69 | 10,254,918 | +0.98(+3.52%) |
Jun 22, 2011 | 28.28 | 28.32 | 27.69 | 27.72 | 5,364,984 | -0.67(-2.36%) |
Jun 21, 2011 | 27.41 | 28.47 | 27.38 | 28.39 | 9,639,916 | +1.15(+4.23%) |
Jun 20, 2011 | 27.06 | 27.36 | 27.04 | 27.24 | 7,375,075 | +0.35(+1.30%) |
Jun 17, 2011 | 26.79 | 27.02 | 26.74 | 26.89 | 5,584,018 | +0.39(+1.47%) |
Jun 16, 2011 | 26.15 | 26.61 | 26.08 | 26.50 | 7,034,970 | -0.03(-0.11%) |
Jun 15, 2011 | 26.65 | 26.82 | 26.41 | 26.53 | 8,277,729 | -0.83(-3.04%) |
Jun 14, 2011 | 26.76 | 27.43 | 26.72 | 27.36 | 7,556,456 | +0.47(+1.76%) |
Jun 13, 2011 | 26.68 | 27.25 | 26.60 | 26.89 | 12,639,516 | -0.40(-1.48%) |
Jun 10, 2011 | 27.58 | 27.66 | 26.99 | 27.29 | 5,568,987 | -0.14(-0.53%) |
Jun 09, 2011 | 27.41 | 27.74 | 27.11 | 27.44 | 5,589,169 | +0.27(+1.01%) |
Jun 08, 2011 | 27.92 | 27.94 | 27.05 | 27.16 | 8,603,269 | -0.88(-3.15%) |
Jun 07, 2011 | 28.15 | 28.50 | 27.99 | 28.05 | 6,163,405 | +0.27(+0.99%) |
Jun 06, 2011 | 27.86 | 28.26 | 27.74 | 27.77 | 4,373,562 | -0.17(-0.60%) |
Jun 03, 2011 | 28.10 | 28.57 | 27.82 | 27.94 | 5,603,214 | -1.07(-3.68%) |
May 24, 2011 | 29.34 | 29.58 | 28.99 | 29.01 | 5,520,465 | -0.56(-1.91%) |
May 23, 2011 | 29.47 | 29.73 | 29.33 | 29.57 | 3,782,442 | -0.59(-1.95%) |
May 20, 2011 | 30.49 | 30.58 | 30.14 | 30.16 | 4,189,189 | -0.44(-1.44%) |
May 19, 2011 | 30.75 | 30.81 | 30.46 | 30.60 | 4,140,273 | -0.06(-0.20%) |
May 18, 2011 | 30.42 | 30.68 | 30.11 | 30.66 | 3,254,263 | +0.08(+0.25%) |
May 17, 2011 | 30.27 | 30.59 | 30.06 | 30.59 | 5,412,971 | +0.42(+1.38%) |
May 16, 2011 | 30.80 | 31.05 | 30.12 | 30.17 | 6,317,791 | -0.91(-2.93%) |
May 13, 2011 | 31.18 | 31.42 | 30.97 | 31.08 | 4,961,982 | -0.24(-0.77%) |
May 12, 2011 | 30.85 | 31.69 | 30.58 | 31.32 | 6,433,737 | +0.76(+2.48%) |
May 11, 2011 | 30.87 | 30.96 | 30.44 | 30.56 | 3,856,921 | -0.20(-0.64%) |
May 10, 2011 | 30.52 | 30.99 | 30.39 | 30.76 | 4,965,915 | +0.75(+2.50%) |
May 09, 2011 | 30.30 | 30.44 | 29.89 | 30.01 | 4,330,748 | -0.43(-1.42%) |
May 06, 2011 | 31.67 | 31.78 | 30.43 | 30.44 | 9,606,477 | -0.58(-1.86%) |
May 05, 2011 | 29.27 | 31.34 | 29.18 | 31.02 | 12,133,835 | +1.55(+5.24%) |
May 04, 2011 | 29.40 | 29.59 | 29.09 | 29.47 | 5,550,905 | +0.07(+0.23%) |
May 03, 2011 | 29.09 | 29.50 | 29.03 | 29.40 | 4,802,145 | +0.58(+2.00%) |