Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.55 | 27.98 | 27.10 | 27.37 | 11,904,272 | -0.56(-2.01%) |
Jul 28, 2011 | 28.07 | 28.69 | 27.84 | 27.93 | 8,673,028 | -0.15(-0.53%) |
Jul 27, 2011 | 28.58 | 28.79 | 28.04 | 28.08 | 11,768,630 | -0.72(-2.50%) |
Jul 26, 2011 | 29.08 | 29.17 | 28.62 | 28.80 | 7,453,585 | -0.34(-1.17%) |
Jul 25, 2011 | 29.16 | 29.39 | 28.97 | 29.14 | 6,357,358 | -0.40(-1.35%) |
Jul 22, 2011 | 29.62 | 29.65 | 29.46 | 29.54 | 7,183,544 | +0.31(+1.06%) |
Jul 21, 2011 | 28.93 | 29.62 | 28.89 | 29.23 | 9,860,395 | +0.49(+1.70%) |
Jul 20, 2011 | 28.15 | 28.85 | 28.13 | 28.74 | 10,565,443 | +0.78(+2.79%) |
Jul 19, 2011 | 27.66 | 28.11 | 27.47 | 27.96 | 8,578,351 | +0.59(+2.16%) |
Jul 18, 2011 | 27.49 | 27.67 | 26.91 | 27.37 | 6,347,671 | -0.28(-1.01%) |
Jul 15, 2011 | 27.53 | 27.83 | 27.30 | 27.65 | 6,490,151 | +0.29(+1.06%) |
Jul 14, 2011 | 28.08 | 28.08 | 27.27 | 27.36 | 8,732,845 | -0.61(-2.18%) |
Jul 13, 2011 | 27.96 | 28.60 | 27.79 | 27.97 | 6,367,213 | +0.23(+0.83%) |
Jul 12, 2011 | 27.87 | 28.25 | 27.60 | 27.74 | 7,884,144 | -0.20(-0.72%) |
Jul 11, 2011 | 28.08 | 28.53 | 27.78 | 27.94 | 7,061,826 | -0.73(-2.55%) |
Jul 08, 2011 | 28.48 | 28.71 | 28.11 | 28.67 | 6,214,332 | -0.31(-1.07%) |
Jul 07, 2011 | 28.83 | 29.36 | 28.76 | 28.98 | 8,550,288 | +0.46(+1.61%) |
Jul 06, 2011 | 28.59 | 28.77 | 28.04 | 28.52 | 11,095,163 | -0.05(-0.18%) |
Jul 05, 2011 | 28.53 | 28.80 | 28.29 | 28.57 | 8,515,987 | +0.02(+0.07%) |
Jul 01, 2011 | 28.59 | 28.72 | 28.24 | 28.55 | 11,650,375 | +0.06(+0.21%) |
Jun 30, 2011 | 28.54 | 29.13 | 28.45 | 28.49 | 10,356,439 | +0.13(+0.46%) |
Jun 29, 2011 | 28.22 | 28.54 | 27.93 | 28.36 | 8,724,237 | +0.26(+0.93%) |
Jun 28, 2011 | 27.46 | 28.15 | 27.41 | 28.10 | 7,510,574 | +0.75(+2.74%) |
Jun 27, 2011 | 26.75 | 27.69 | 26.43 | 27.35 | 9,201,419 | +0.56(+2.09%) |
Jun 24, 2011 | 26.71 | 27.20 | 26.71 | 26.79 | 13,420,525 | +0.09(+0.34%) |
Jun 23, 2011 | 26.21 | 26.74 | 25.68 | 26.70 | 9,014,580 | +0.04(+0.15%) |
Jun 22, 2011 | 26.77 | 26.97 | 26.64 | 26.66 | 7,345,759 | -0.25(-0.93%) |
Jun 21, 2011 | 26.52 | 27.14 | 26.46 | 26.91 | 8,369,239 | +0.54(+2.05%) |
Jun 20, 2011 | 26.36 | 26.48 | 26.27 | 26.37 | 7,130,520 | +0.49(+1.89%) |
Jun 17, 2011 | 25.63 | 26.54 | 25.60 | 25.88 | 12,772,556 | +0.52(+2.05%) |
Jun 16, 2011 | 25.64 | 25.75 | 25.03 | 25.36 | 8,998,540 | -0.34(-1.32%) |
Jun 15, 2011 | 25.86 | 26.19 | 25.52 | 25.70 | 10,254,904 | -0.51(-1.95%) |
Jun 14, 2011 | 26.17 | 26.45 | 26.04 | 26.21 | 7,924,255 | +0.39(+1.51%) |
Jun 13, 2011 | 26.20 | 26.51 | 25.65 | 25.82 | 7,721,146 | -0.38(-1.45%) |
Jun 10, 2011 | 26.51 | 26.59 | 26.09 | 26.20 | 7,859,407 | -0.51(-1.91%) |
Jun 09, 2011 | 26.38 | 26.98 | 26.30 | 26.71 | 9,506,276 | +0.32(+1.21%) |
Jun 08, 2011 | 26.45 | 26.60 | 25.93 | 26.39 | 8,211,604 | -0.16(-0.60%) |
Jun 07, 2011 | 26.67 | 26.93 | 26.53 | 26.55 | 5,935,966 | +0.09(+0.34%) |
Jun 06, 2011 | 27.07 | 27.27 | 26.43 | 26.46 | 7,730,868 | -0.74(-2.72%) |
Jun 03, 2011 | 26.84 | 27.50 | 26.69 | 27.20 | 10,266,146 | +0.84(+3.19%) |
May 24, 2011 | 26.82 | 27.00 | 26.30 | 26.36 | 12,019,689 | -0.35(-1.31%) |
May 23, 2011 | 26.53 | 26.82 | 26.20 | 26.71 | 7,536,401 | -0.28(-1.04%) |
May 20, 2011 | 27.25 | 27.32 | 26.90 | 26.99 | 7,063,747 | -0.37(-1.35%) |
May 19, 2011 | 27.20 | 27.49 | 27.11 | 27.36 | 7,724,774 | +0.32(+1.18%) |
May 18, 2011 | 26.14 | 27.27 | 26.14 | 27.04 | 11,481,576 | +0.98(+3.76%) |
May 17, 2011 | 25.45 | 26.20 | 25.22 | 26.06 | 13,157,021 | +0.57(+2.24%) |
May 16, 2011 | 25.86 | 26.09 | 25.47 | 25.49 | 9,220,118 | -0.45(-1.73%) |
May 13, 2011 | 26.72 | 26.73 | 25.94 | 25.94 | 11,199,481 | -0.55(-2.08%) |
May 12, 2011 | 26.79 | 26.91 | 26.36 | 26.49 | 10,587,178 | -0.40(-1.49%) |
May 11, 2011 | 27.24 | 27.32 | 26.66 | 26.89 | 11,738,271 | -0.62(-2.25%) |
May 10, 2011 | 26.71 | 27.64 | 26.60 | 27.51 | 10,007,028 | +0.90(+3.38%) |
May 09, 2011 | 26.53 | 26.82 | 26.25 | 26.61 | 5,531,443 | +0.04(+0.15%) |
May 06, 2011 | 26.99 | 27.07 | 26.37 | 26.57 | 7,968,448 | -0.13(-0.49%) |
May 05, 2011 | 26.88 | 27.12 | 26.35 | 26.70 | 14,596,217 | -0.51(-1.87%) |
May 04, 2011 | 26.32 | 27.72 | 26.05 | 27.21 | 23,834,904 | +1.97(+7.81%) |
May 03, 2011 | 25.67 | 25.74 | 24.95 | 25.24 | 9,673,348 | -0.41(-1.60%) |