Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.32 | 26.48 | 25.96 | 26.13 | 9,463,689 | -0.51(-1.90%) |
Jul 28, 2011 | 27.18 | 27.28 | 26.53 | 26.64 | 10,831,373 | -0.90(-3.25%) |
Jul 27, 2011 | 28.06 | 28.22 | 27.26 | 27.54 | 8,225,394 | -0.85(-3.01%) |
Jul 26, 2011 | 28.64 | 28.64 | 28.15 | 28.39 | 6,685,634 | -0.10(-0.36%) |
Jul 25, 2011 | 28.06 | 28.60 | 27.95 | 28.49 | 6,912,706 | +0.25(+0.90%) |
Jul 22, 2011 | 28.34 | 28.45 | 28.15 | 28.24 | 6,806,189 | -0.14(-0.48%) |
Jul 21, 2011 | 27.82 | 28.57 | 27.75 | 28.38 | 9,209,041 | +0.75(+2.72%) |
Jul 20, 2011 | 27.88 | 28.01 | 27.61 | 27.62 | 8,232,607 | +0.04(+0.15%) |
Jul 19, 2011 | 27.25 | 27.82 | 27.17 | 27.58 | 8,348,310 | +0.81(+3.04%) |
Jul 18, 2011 | 26.98 | 27.13 | 26.54 | 26.77 | 5,731,724 | -0.48(-1.76%) |
Jul 15, 2011 | 27.17 | 27.33 | 27.06 | 27.25 | 6,210,801 | +0.48(+1.79%) |
Jul 14, 2011 | 27.49 | 27.54 | 26.69 | 26.77 | 8,457,702 | -0.36(-1.34%) |
Jul 13, 2011 | 27.02 | 27.72 | 26.91 | 27.13 | 9,522,436 | +0.29(+1.07%) |
Jul 12, 2011 | 26.82 | 27.25 | 26.71 | 26.85 | 8,648,509 | -0.21(-0.76%) |
Jul 11, 2011 | 27.52 | 27.73 | 26.84 | 27.05 | 7,664,738 | -0.91(-3.25%) |
Jul 08, 2011 | 27.60 | 28.12 | 27.43 | 27.96 | 9,659,707 | +0.01(+0.02%) |
Jul 07, 2011 | 27.97 | 28.17 | 27.80 | 27.95 | 7,998,793 | +0.58(+2.12%) |
Jul 06, 2011 | 27.50 | 27.56 | 27.17 | 27.37 | 6,418,003 | -0.22(-0.79%) |
Jul 05, 2011 | 27.61 | 27.96 | 27.41 | 27.59 | 12,322,269 | +0.49(+1.79%) |
Jul 01, 2011 | 26.67 | 27.19 | 26.26 | 27.11 | 6,332,115 | +0.37(+1.38%) |
Jun 30, 2011 | 26.69 | 26.89 | 26.54 | 26.74 | 10,287,827 | +0.29(+1.11%) |
Jun 29, 2011 | 26.52 | 26.67 | 26.04 | 26.44 | 11,791,875 | +0.30(+1.15%) |
Jun 28, 2011 | 25.85 | 26.40 | 25.81 | 26.14 | 10,365,151 | +0.55(+2.14%) |
Jun 27, 2011 | 25.47 | 25.68 | 25.25 | 25.59 | 7,728,927 | -0.01(-0.03%) |
Jun 24, 2011 | 25.89 | 25.92 | 25.57 | 25.60 | 7,047,545 | -0.46(-1.76%) |
Jun 23, 2011 | 25.74 | 26.11 | 25.27 | 26.06 | 10,198,793 | -0.29(-1.12%) |
Jun 22, 2011 | 26.21 | 26.81 | 26.19 | 26.35 | 7,235,829 | +0.01(+0.05%) |
Jun 21, 2011 | 26.05 | 26.61 | 25.94 | 26.34 | 8,111,975 | +0.55(+2.12%) |
Jun 20, 2011 | 25.70 | 25.89 | 25.64 | 25.79 | 8,657,791 | -0.18(-0.71%) |
Jun 17, 2011 | 26.18 | 26.50 | 25.82 | 25.98 | 9,044,637 | -0.16(-0.60%) |
Jun 16, 2011 | 25.99 | 26.46 | 25.80 | 26.13 | 9,148,191 | +0.01(+0.05%) |
Jun 15, 2011 | 26.70 | 26.95 | 25.85 | 26.12 | 11,899,846 | -0.94(-3.46%) |
Jun 14, 2011 | 26.76 | 27.35 | 26.68 | 27.06 | 7,500,519 | +0.68(+2.59%) |
Jun 13, 2011 | 26.48 | 26.80 | 25.92 | 26.37 | 8,087,323 | -0.20(-0.75%) |
Jun 10, 2011 | 27.09 | 27.11 | 26.39 | 26.57 | 9,458,338 | -0.72(-2.66%) |
Jun 09, 2011 | 27.40 | 27.58 | 27.19 | 27.30 | 8,550,017 | +0.08(+0.30%) |
Jun 08, 2011 | 26.99 | 27.69 | 26.98 | 27.21 | 8,461,172 | +0.01(+0.05%) |
Jun 07, 2011 | 27.23 | 27.52 | 26.98 | 27.20 | 6,590,060 | +0.19(+0.71%) |
Jun 06, 2011 | 27.49 | 27.77 | 26.84 | 27.01 | 7,942,812 | -0.62(-2.25%) |
Jun 03, 2011 | 26.94 | 27.99 | 26.71 | 27.63 | 8,006,321 | -0.09(-0.32%) |
May 24, 2011 | 27.58 | 28.06 | 27.32 | 27.72 | 9,200,417 | +0.59(+2.19%) |
May 23, 2011 | 26.88 | 27.20 | 26.50 | 27.13 | 7,892,613 | -0.70(-2.51%) |
May 20, 2011 | 27.69 | 28.21 | 27.50 | 27.82 | 9,603,270 | -0.14(-0.51%) |
May 19, 2011 | 28.06 | 28.20 | 27.56 | 27.97 | 6,784,947 | +0.12(+0.44%) |
May 18, 2011 | 27.38 | 28.01 | 27.21 | 27.84 | 8,953,790 | +0.71(+2.62%) |
May 17, 2011 | 26.94 | 27.21 | 26.52 | 27.13 | 12,321,220 | +0.08(+0.30%) |
May 16, 2011 | 27.13 | 27.86 | 26.95 | 27.05 | 9,639,381 | -0.21(-0.78%) |
May 13, 2011 | 27.69 | 27.80 | 27.04 | 27.26 | 10,346,969 | -0.33(-1.19%) |
May 12, 2011 | 27.63 | 27.93 | 27.15 | 27.59 | 14,519,647 | -0.32(-1.15%) |
May 11, 2011 | 28.86 | 28.86 | 27.66 | 27.91 | 11,065,634 | -1.04(-3.59%) |
May 10, 2011 | 29.03 | 29.33 | 28.71 | 28.95 | 9,094,820 | +0.11(+0.38%) |
May 09, 2011 | 28.77 | 29.01 | 28.34 | 28.84 | 8,567,933 | +0.46(+1.64%) |
May 06, 2011 | 28.45 | 29.16 | 28.02 | 28.38 | 12,632,142 | +0.38(+1.34%) |
May 05, 2011 | 29.12 | 29.29 | 27.88 | 28.00 | 25,292,802 | -1.79(-6.01%) |
May 04, 2011 | 30.00 | 30.13 | 28.96 | 29.79 | 14,037,402 | -0.08(-0.27%) |
May 03, 2011 | 31.28 | 31.28 | 29.47 | 29.87 | 17,734,940 | -1.70(-5.37%) |