Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.50 | 26.68 | 26.00 | 26.23 | 3,621,288 | -0.42(-1.58%) |
Jul 28, 2011 | 27.59 | 27.59 | 26.62 | 26.65 | 6,615,653 | -1.09(-3.93%) |
Jul 27, 2011 | 28.04 | 28.26 | 27.67 | 27.74 | 3,155,194 | -0.50(-1.77%) |
Jul 26, 2011 | 28.22 | 28.63 | 28.19 | 28.24 | 2,454,181 | +0.15(+0.53%) |
Jul 25, 2011 | 28.42 | 28.43 | 28.06 | 28.09 | 2,148,912 | -0.60(-2.09%) |
Jul 22, 2011 | 28.88 | 28.89 | 28.62 | 28.69 | 2,019,369 | -0.21(-0.73%) |
Jul 21, 2011 | 28.67 | 28.93 | 28.50 | 28.90 | 2,436,357 | +0.40(+1.40%) |
Jul 20, 2011 | 28.51 | 28.63 | 28.30 | 28.50 | 3,460,968 | +0.05(+0.18%) |
Jul 19, 2011 | 27.94 | 28.46 | 27.83 | 28.45 | 2,933,688 | +0.55(+1.97%) |
Jul 18, 2011 | 27.99 | 27.99 | 27.59 | 27.90 | 3,096,957 | -0.21(-0.75%) |
Jul 15, 2011 | 28.06 | 28.20 | 27.60 | 28.11 | 3,738,610 | +0.17(+0.61%) |
Jul 14, 2011 | 28.17 | 28.18 | 27.84 | 27.94 | 2,833,655 | -0.18(-0.64%) |
Jul 13, 2011 | 28.17 | 28.43 | 27.98 | 28.12 | 1,637,837 | +0.11(+0.39%) |
Jul 12, 2011 | 28.24 | 28.37 | 28.00 | 28.01 | 2,178,814 | -0.20(-0.71%) |
Jul 11, 2011 | 28.33 | 28.74 | 28.02 | 28.21 | 2,486,219 | -0.32(-1.12%) |
Jul 08, 2011 | 28.43 | 28.75 | 28.40 | 28.53 | 2,280,699 | -0.21(-0.73%) |
Jul 07, 2011 | 28.52 | 28.88 | 28.27 | 28.74 | 4,291,613 | +1.32(+4.81%) |
Jul 06, 2011 | 27.74 | 27.82 | 27.36 | 27.42 | 3,711,326 | -0.30(-1.08%) |
Jul 05, 2011 | 28.03 | 28.07 | 27.68 | 27.72 | 2,719,935 | -0.26(-0.93%) |
Jul 01, 2011 | 27.90 | 28.10 | 27.80 | 27.98 | 2,785,087 | -0.02(-0.07%) |
Jun 30, 2011 | 27.81 | 28.04 | 27.73 | 28.00 | 3,008,357 | +0.23(+0.83%) |
Jun 29, 2011 | 27.80 | 27.99 | 27.71 | 27.77 | 2,489,716 | +0.01(+0.04%) |
Jun 28, 2011 | 27.55 | 27.83 | 27.48 | 27.76 | 1,704,624 | +0.31(+1.13%) |
Jun 27, 2011 | 27.42 | 27.62 | 27.39 | 27.45 | 2,425,571 | -0.08(-0.29%) |
Jun 24, 2011 | 27.62 | 27.68 | 27.27 | 27.53 | 2,289,084 | -0.15(-0.54%) |
Jun 23, 2011 | 27.43 | 27.74 | 27.01 | 27.68 | 3,210,623 | -0.14(-0.50%) |
Jun 22, 2011 | 28.14 | 28.25 | 27.79 | 27.82 | 2,264,947 | -0.45(-1.59%) |
Jun 21, 2011 | 27.72 | 28.29 | 27.68 | 28.27 | 3,043,631 | +0.66(+2.39%) |
Jun 20, 2011 | 27.55 | 27.65 | 27.51 | 27.61 | 2,319,883 | +0.25(+0.91%) |
Jun 17, 2011 | 27.41 | 27.58 | 27.29 | 27.36 | 2,570,837 | +0.14(+0.51%) |
Jun 16, 2011 | 27.35 | 27.43 | 27.04 | 27.22 | 4,633,132 | -0.10(-0.37%) |
Jun 15, 2011 | 27.79 | 27.85 | 27.26 | 27.32 | 2,686,063 | -0.60(-2.15%) |
Jun 14, 2011 | 27.87 | 28.05 | 27.71 | 27.92 | 2,564,411 | +0.37(+1.34%) |
Jun 13, 2011 | 27.37 | 27.72 | 27.32 | 27.55 | 2,441,764 | +0.19(+0.69%) |
Jun 10, 2011 | 27.63 | 27.72 | 27.36 | 27.36 | 3,162,277 | -0.31(-1.12%) |
Jun 09, 2011 | 27.74 | 27.82 | 27.56 | 27.67 | 2,759,338 | +0.05(+0.18%) |
Jun 08, 2011 | 27.83 | 27.90 | 27.56 | 27.62 | 2,654,294 | -0.30(-1.07%) |
Jun 07, 2011 | 28.15 | 28.21 | 27.91 | 27.92 | 2,847,210 | -0.13(-0.46%) |
Jun 06, 2011 | 28.14 | 28.28 | 27.85 | 28.05 | 3,535,606 | -0.21(-0.74%) |
Jun 03, 2011 | 28.45 | 28.66 | 28.20 | 28.26 | 2,539,171 | -1.72(-5.74%) |
May 24, 2011 | 29.80 | 30.17 | 29.76 | 29.98 | 3,444,679 | +0.26(+0.87%) |
May 23, 2011 | 29.73 | 29.80 | 29.51 | 29.72 | 2,877,690 | -0.26(-0.87%) |
May 20, 2011 | 29.88 | 30.23 | 29.82 | 29.98 | 2,266,645 | +0.01(+0.03%) |
May 19, 2011 | 30.19 | 30.23 | 29.78 | 29.97 | 2,683,349 | -0.18(-0.60%) |
May 18, 2011 | 30.18 | 30.30 | 30.00 | 30.15 | 2,156,302 | +0.00(+0.00%) |
May 17, 2011 | 30.07 | 30.42 | 29.92 | 30.15 | 3,294,477 | -0.11(-0.36%) |
May 16, 2011 | 30.15 | 30.62 | 30.10 | 30.26 | 3,536,076 | +0.08(+0.27%) |
May 13, 2011 | 30.26 | 30.36 | 29.89 | 30.18 | 2,199,746 | -0.20(-0.66%) |
May 12, 2011 | 29.75 | 30.55 | 29.62 | 30.38 | 3,983,183 | +0.69(+2.32%) |
May 11, 2011 | 29.33 | 30.22 | 29.32 | 29.69 | 4,104,876 | +0.38(+1.30%) |
May 10, 2011 | 29.18 | 29.41 | 28.99 | 29.31 | 2,554,435 | +0.16(+0.55%) |
May 09, 2011 | 29.11 | 29.28 | 28.86 | 29.15 | 3,597,338 | +0.11(+0.38%) |
May 06, 2011 | 28.97 | 29.21 | 28.86 | 29.04 | 3,820,252 | +0.33(+1.15%) |
May 05, 2011 | 29.68 | 29.95 | 28.50 | 28.71 | 10,888,407 | -1.61(-5.31%) |
May 04, 2011 | 30.86 | 31.27 | 30.13 | 30.32 | 9,352,191 | -0.59(-1.91%) |
May 03, 2011 | 30.52 | 31.60 | 30.33 | 30.91 | 9,579,855 | +1.34(+4.53%) |