Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.13 | 28.58 | 27.91 | 28.25 | 9,634,217 | -0.34(-1.19%) |
Jul 28, 2011 | 28.31 | 29.07 | 28.20 | 28.59 | 12,222,347 | +0.35(+1.26%) |
Jul 27, 2011 | 29.00 | 29.20 | 28.22 | 28.23 | 11,455,193 | -0.90(-3.09%) |
Jul 26, 2011 | 29.47 | 29.68 | 29.10 | 29.13 | 5,806,164 | -0.33(-1.13%) |
Jul 25, 2011 | 28.90 | 29.69 | 28.84 | 29.47 | 7,528,485 | +0.21(+0.70%) |
Jul 22, 2011 | 29.20 | 29.27 | 29.12 | 29.26 | 7,302,541 | +0.34(+1.17%) |
Jul 21, 2011 | 28.87 | 29.33 | 28.74 | 28.92 | 8,865,076 | +0.21(+0.73%) |
Jul 20, 2011 | 29.11 | 29.13 | 28.55 | 28.71 | 6,357,070 | -0.29(-1.00%) |
Jul 19, 2011 | 28.81 | 29.13 | 28.72 | 29.00 | 11,549,199 | +0.36(+1.25%) |
Jul 18, 2011 | 28.56 | 28.82 | 28.31 | 28.65 | 12,638,718 | +0.00(+0.00%) |
Jul 15, 2011 | 28.47 | 28.81 | 28.45 | 28.65 | 10,749,997 | +0.17(+0.61%) |
Jul 14, 2011 | 28.36 | 28.97 | 28.36 | 28.47 | 10,358,383 | -0.02(-0.07%) |
Jul 13, 2011 | 28.50 | 28.87 | 28.47 | 28.49 | 13,330,333 | +0.18(+0.65%) |
Jul 12, 2011 | 28.70 | 28.83 | 28.29 | 28.31 | 14,862,043 | -0.33(-1.15%) |
Jul 11, 2011 | 29.17 | 29.19 | 28.59 | 28.64 | 11,402,864 | -0.73(-2.48%) |
Jul 08, 2011 | 29.25 | 29.57 | 29.17 | 29.37 | 11,224,193 | -0.35(-1.17%) |
Jul 07, 2011 | 29.10 | 30.02 | 29.10 | 29.71 | 23,180,872 | +0.57(+1.96%) |
Jul 06, 2011 | 29.16 | 29.57 | 29.06 | 29.14 | 11,795,648 | -0.27(-0.92%) |
Jul 05, 2011 | 29.09 | 29.58 | 29.05 | 29.42 | 11,156,825 | +0.14(+0.47%) |
Jul 01, 2011 | 27.97 | 29.39 | 27.89 | 29.28 | 25,949,770 | +1.22(+4.36%) |
Jun 30, 2011 | 28.56 | 28.84 | 27.89 | 28.05 | 40,480,584 | -0.78(-2.70%) |
Jun 29, 2011 | 25.96 | 28.84 | 25.62 | 28.83 | 47,882,984 | +2.93(+11.31%) |
Jun 28, 2011 | 25.58 | 25.97 | 25.50 | 25.90 | 11,116,116 | +0.52(+2.07%) |
Jun 27, 2011 | 25.42 | 25.52 | 25.17 | 25.38 | 8,698,735 | -0.15(-0.58%) |
Jun 24, 2011 | 25.42 | 25.53 | 25.17 | 25.53 | 13,422,549 | +0.10(+0.39%) |
Jun 23, 2011 | 25.03 | 25.43 | 24.87 | 25.43 | 7,151,796 | +0.19(+0.73%) |
Jun 22, 2011 | 25.42 | 25.72 | 25.24 | 25.24 | 5,829,479 | -0.27(-1.05%) |
Jun 21, 2011 | 25.24 | 25.64 | 25.15 | 25.51 | 6,558,609 | +0.38(+1.51%) |
Jun 20, 2011 | 25.10 | 25.19 | 25.08 | 25.13 | 6,555,537 | +0.36(+1.45%) |
Jun 17, 2011 | 24.97 | 25.36 | 24.66 | 24.77 | 13,488,189 | -0.05(-0.22%) |
Jun 16, 2011 | 25.18 | 25.18 | 24.69 | 24.83 | 9,392,665 | -0.35(-1.40%) |
Jun 15, 2011 | 25.24 | 25.67 | 25.18 | 25.18 | 11,563,877 | -0.34(-1.33%) |
Jun 14, 2011 | 25.04 | 25.60 | 25.00 | 25.52 | 9,587,297 | +0.62(+2.51%) |
Jun 13, 2011 | 24.86 | 25.06 | 24.79 | 24.90 | 9,943,618 | +0.04(+0.15%) |
Jun 10, 2011 | 25.17 | 25.29 | 24.68 | 24.86 | 10,976,683 | -0.43(-1.72%) |
Jun 09, 2011 | 25.00 | 25.42 | 24.96 | 25.29 | 8,932,992 | +0.16(+0.63%) |
Jun 08, 2011 | 25.38 | 25.38 | 24.05 | 25.14 | 33,070,512 | -0.39(-1.53%) |
Jun 07, 2011 | 25.42 | 25.80 | 25.42 | 25.53 | 11,354,970 | +0.21(+0.84%) |
Jun 06, 2011 | 25.77 | 25.86 | 25.23 | 25.32 | 9,939,483 | -0.48(-1.86%) |
Jun 03, 2011 | 25.98 | 26.32 | 25.65 | 25.79 | 7,535,507 | +0.65(+2.58%) |
May 24, 2011 | 25.43 | 25.43 | 24.99 | 25.14 | 8,471,471 | -0.17(-0.69%) |
May 23, 2011 | 25.56 | 25.65 | 25.13 | 25.32 | 9,855,207 | -0.52(-2.02%) |
May 20, 2011 | 26.51 | 26.51 | 25.82 | 25.84 | 10,589,513 | -0.60(-2.28%) |
May 19, 2011 | 26.30 | 26.51 | 26.16 | 26.45 | 6,789,847 | +0.25(+0.96%) |
May 18, 2011 | 26.07 | 26.34 | 25.87 | 26.19 | 7,609,815 | -0.07(-0.25%) |
May 17, 2011 | 26.09 | 26.27 | 25.74 | 26.26 | 12,031,424 | +0.27(+1.04%) |
May 16, 2011 | 25.90 | 26.27 | 25.77 | 25.99 | 6,519,521 | -0.08(-0.30%) |
May 13, 2011 | 26.28 | 26.32 | 26.02 | 26.07 | 6,271,558 | -0.20(-0.74%) |
May 12, 2011 | 25.79 | 26.32 | 25.79 | 26.26 | 7,782,363 | +0.37(+1.43%) |
May 11, 2011 | 26.16 | 26.25 | 25.79 | 25.89 | 7,260,144 | -0.28(-1.06%) |
May 10, 2011 | 26.07 | 26.22 | 25.96 | 26.17 | 5,642,506 | +0.22(+0.84%) |
May 09, 2011 | 25.56 | 26.00 | 25.43 | 25.95 | 5,479,635 | +0.42(+1.65%) |
May 06, 2011 | 25.60 | 25.85 | 25.50 | 25.53 | 6,778,880 | -0.02(-0.09%) |
May 05, 2011 | 26.12 | 26.25 | 25.42 | 25.56 | 11,570,805 | -0.73(-2.79%) |
May 04, 2011 | 26.04 | 26.36 | 25.90 | 26.29 | 11,708,648 | +0.00(+0.00%) |
May 03, 2011 | 26.25 | 26.70 | 26.09 | 26.29 | 15,951,521 | +0.66(+2.58%) |