Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.57 | 29.01 | 28.25 | 28.25 | 867,797 | -0.69(-2.39%) |
Jul 28, 2011 | 28.82 | 29.05 | 28.75 | 28.94 | 664,794 | +0.01(+0.03%) |
Jul 27, 2011 | 29.41 | 29.46 | 28.93 | 28.93 | 818,009 | -0.20(-0.69%) |
Jul 26, 2011 | 29.19 | 29.21 | 28.88 | 29.13 | 736,600 | +0.42(+1.47%) |
Jul 25, 2011 | 28.80 | 28.84 | 28.68 | 28.71 | 467,703 | -0.09(-0.32%) |
Jul 22, 2011 | 28.78 | 28.83 | 28.72 | 28.80 | 522,262 | +0.28(+0.99%) |
Jul 21, 2011 | 27.89 | 28.52 | 27.82 | 28.52 | 961,789 | +0.77(+2.77%) |
Jul 20, 2011 | 27.56 | 27.75 | 27.40 | 27.75 | 388,838 | +0.19(+0.68%) |
Jul 19, 2011 | 27.41 | 27.72 | 27.41 | 27.56 | 663,221 | -0.17(-0.60%) |
Jul 18, 2011 | 27.76 | 27.84 | 27.49 | 27.73 | 377,446 | -0.35(-1.25%) |
Jul 15, 2011 | 27.86 | 28.09 | 27.83 | 28.08 | 588,185 | +0.38(+1.36%) |
Jul 14, 2011 | 27.83 | 27.98 | 27.60 | 27.70 | 398,159 | -0.07(-0.27%) |
Jul 13, 2011 | 27.61 | 27.92 | 27.53 | 27.78 | 449,436 | +0.05(+0.18%) |
Jul 12, 2011 | 27.73 | 27.91 | 27.68 | 27.73 | 566,546 | -0.26(-0.94%) |
Jul 11, 2011 | 28.21 | 28.24 | 27.86 | 27.99 | 423,361 | -0.37(-1.31%) |
Jul 08, 2011 | 28.32 | 28.45 | 28.16 | 28.36 | 544,606 | +0.36(+1.30%) |
Jul 07, 2011 | 27.94 | 28.08 | 27.90 | 28.00 | 338,813 | +0.19(+0.67%) |
Jul 06, 2011 | 27.75 | 27.85 | 27.57 | 27.81 | 472,486 | -0.18(-0.64%) |
Jul 05, 2011 | 28.14 | 28.24 | 27.89 | 27.99 | 676,341 | +0.56(+2.03%) |
Jul 01, 2011 | 27.24 | 27.45 | 27.21 | 27.43 | 475,043 | +0.24(+0.90%) |
Jun 30, 2011 | 26.80 | 27.57 | 26.79 | 27.19 | 634,899 | +0.44(+1.65%) |
Jun 29, 2011 | 26.67 | 26.83 | 26.53 | 26.75 | 402,764 | +0.09(+0.34%) |
Jun 28, 2011 | 26.66 | 26.82 | 26.57 | 26.66 | 454,291 | +0.08(+0.31%) |
Jun 27, 2011 | 26.47 | 26.68 | 26.47 | 26.58 | 527,835 | +0.30(+1.14%) |
Jun 24, 2011 | 26.27 | 26.34 | 26.07 | 26.28 | 438,151 | -0.17(-0.64%) |
Jun 23, 2011 | 26.28 | 26.49 | 26.16 | 26.45 | 698,883 | -0.35(-1.31%) |
Jun 22, 2011 | 26.82 | 27.03 | 26.77 | 26.80 | 389,320 | -0.17(-0.64%) |
Jun 21, 2011 | 26.76 | 27.08 | 26.71 | 26.97 | 793,244 | +0.27(+1.02%) |
Jun 20, 2011 | 26.67 | 26.72 | 26.61 | 26.70 | 759,669 | +0.10(+0.36%) |
Jun 17, 2011 | 26.50 | 26.66 | 26.37 | 26.60 | 538,910 | +0.26(+0.97%) |
Jun 16, 2011 | 26.17 | 26.46 | 26.12 | 26.35 | 771,692 | -0.19(-0.73%) |
Jun 15, 2011 | 26.80 | 26.94 | 26.50 | 26.54 | 818,009 | -0.74(-2.72%) |
Jun 14, 2011 | 27.07 | 27.32 | 27.03 | 27.28 | 789,868 | -0.04(-0.15%) |
Jun 13, 2011 | 27.34 | 27.41 | 27.17 | 27.32 | 465,606 | -0.02(-0.06%) |
Jun 10, 2011 | 27.57 | 27.60 | 27.23 | 27.34 | 1,540,285 | -0.43(-1.56%) |
Jun 09, 2011 | 27.57 | 27.84 | 27.53 | 27.77 | 262,019 | +0.27(+1.00%) |
Jun 08, 2011 | 27.56 | 27.62 | 27.41 | 27.50 | 421,966 | -0.29(-1.05%) |
Jun 07, 2011 | 27.99 | 28.01 | 27.77 | 27.79 | 802,445 | +0.09(+0.31%) |
Jun 06, 2011 | 27.89 | 28.01 | 27.68 | 27.70 | 1,009,229 | -0.11(-0.39%) |
Jun 03, 2011 | 27.43 | 27.86 | 27.42 | 27.81 | 1,236,887 | +0.48(+1.75%) |
May 24, 2011 | 27.27 | 27.41 | 27.21 | 27.33 | 1,867,741 | +0.03(+0.11%) |
May 23, 2011 | 27.28 | 27.37 | 27.14 | 27.30 | 427,652 | -0.35(-1.25%) |
May 20, 2011 | 27.59 | 27.80 | 27.45 | 27.64 | 395,566 | +0.08(+0.28%) |
May 19, 2011 | 27.42 | 27.61 | 27.30 | 27.57 | 427,151 | +0.51(+1.90%) |
May 18, 2011 | 26.88 | 27.11 | 26.82 | 27.05 | 731,910 | +0.11(+0.42%) |
May 17, 2011 | 26.88 | 27.08 | 26.77 | 26.94 | 568,184 | -0.08(-0.30%) |
May 16, 2011 | 26.92 | 27.12 | 26.88 | 27.02 | 591,606 | -0.17(-0.61%) |
May 13, 2011 | 27.18 | 27.24 | 27.05 | 27.19 | 631,219 | -0.26(-0.93%) |
May 12, 2011 | 27.21 | 27.49 | 27.14 | 27.44 | 379,795 | -0.03(-0.11%) |
May 11, 2011 | 27.69 | 27.72 | 27.32 | 27.47 | 585,091 | -0.12(-0.45%) |
May 10, 2011 | 27.42 | 27.60 | 27.36 | 27.60 | 567,679 | +0.43(+1.57%) |
May 09, 2011 | 27.02 | 27.18 | 26.88 | 27.17 | 310,824 | +0.05(+0.17%) |
May 06, 2011 | 27.36 | 27.47 | 26.99 | 27.13 | 628,125 | +0.00(+0.00%) |
May 05, 2011 | 27.39 | 27.45 | 27.10 | 27.13 | 716,842 | -0.05(-0.19%) |
May 04, 2011 | 27.23 | 27.30 | 27.07 | 27.18 | 1,773,698 | -0.00(-0.01%) |
May 03, 2011 | 27.03 | 27.40 | 27.00 | 27.18 | 1,280,220 | -0.05(-0.18%) |