Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.81 | 26.91 | 25.65 | 26.48 | 3,867,528 | +0.33(+1.25%) |
Jul 28, 2011 | 27.24 | 27.47 | 26.09 | 26.16 | 6,327,307 | -1.31(-4.75%) |
Jul 27, 2011 | 28.29 | 28.38 | 27.18 | 27.46 | 3,336,965 | -1.09(-3.81%) |
Jul 26, 2011 | 29.33 | 29.33 | 28.49 | 28.55 | 1,654,523 | -0.84(-2.86%) |
Jul 25, 2011 | 29.11 | 29.57 | 28.95 | 29.39 | 1,506,730 | -0.21(-0.69%) |
Jul 22, 2011 | 29.59 | 29.77 | 29.56 | 29.59 | 1,841,386 | +0.01(+0.04%) |
Jul 21, 2011 | 28.02 | 29.84 | 28.02 | 29.58 | 4,457,676 | +1.19(+4.21%) |
Jul 20, 2011 | 28.54 | 28.86 | 28.32 | 28.39 | 1,822,977 | +0.03(+0.11%) |
Jul 19, 2011 | 27.88 | 28.74 | 27.88 | 28.36 | 1,965,866 | +0.68(+2.47%) |
Jul 18, 2011 | 27.88 | 27.91 | 27.49 | 27.67 | 2,338,864 | -0.40(-1.41%) |
Jul 15, 2011 | 27.29 | 28.08 | 27.18 | 28.07 | 3,433,447 | +1.01(+3.74%) |
Jul 14, 2011 | 27.65 | 27.96 | 27.03 | 27.06 | 2,420,603 | -0.52(-1.87%) |
Jul 13, 2011 | 27.81 | 28.00 | 27.51 | 27.57 | 2,261,197 | +0.03(+0.11%) |
Jul 12, 2011 | 27.98 | 28.16 | 27.52 | 27.54 | 2,491,956 | -0.59(-2.08%) |
Jul 11, 2011 | 28.56 | 28.71 | 27.84 | 28.13 | 1,977,288 | -0.92(-3.17%) |
Jul 08, 2011 | 29.30 | 29.30 | 28.69 | 29.05 | 2,145,581 | -0.73(-2.45%) |
Jul 07, 2011 | 29.79 | 30.00 | 29.54 | 29.78 | 1,579,482 | +0.40(+1.35%) |
Jul 06, 2011 | 29.32 | 29.49 | 28.81 | 29.39 | 1,685,762 | -0.04(-0.14%) |
Jul 05, 2011 | 29.56 | 29.80 | 29.32 | 29.43 | 1,757,058 | -0.15(-0.50%) |
Jul 01, 2011 | 29.27 | 29.68 | 29.05 | 29.57 | 1,836,647 | +0.29(+0.98%) |
Jun 30, 2011 | 28.61 | 29.40 | 28.40 | 29.29 | 2,746,404 | +0.74(+2.58%) |
Jun 29, 2011 | 28.55 | 28.74 | 28.22 | 28.55 | 1,392,105 | +0.20(+0.70%) |
Jun 28, 2011 | 28.06 | 28.54 | 27.97 | 28.35 | 1,562,773 | +0.47(+1.69%) |
Jun 27, 2011 | 27.71 | 27.95 | 27.31 | 27.88 | 1,967,047 | +0.20(+0.72%) |
Jun 24, 2011 | 28.16 | 28.43 | 27.60 | 27.68 | 2,782,113 | -0.41(-1.45%) |
Jun 23, 2011 | 28.36 | 28.46 | 27.64 | 28.09 | 4,232,534 | -0.88(-3.04%) |
Jun 22, 2011 | 28.76 | 29.17 | 28.69 | 28.96 | 2,779,663 | +0.04(+0.14%) |
Jun 21, 2011 | 28.13 | 28.99 | 28.03 | 28.92 | 3,095,300 | +1.05(+3.78%) |
Jun 20, 2011 | 27.81 | 28.03 | 27.81 | 27.87 | 2,916,808 | -0.21(-0.75%) |
Jun 17, 2011 | 27.35 | 28.35 | 27.35 | 28.08 | 4,361,610 | +1.22(+4.55%) |
Jun 16, 2011 | 27.54 | 27.56 | 26.36 | 26.86 | 4,619,388 | -0.72(-2.61%) |
Jun 15, 2011 | 27.84 | 27.86 | 27.36 | 27.58 | 3,146,233 | -0.54(-1.94%) |
Jun 14, 2011 | 28.29 | 28.37 | 27.91 | 28.12 | 2,901,361 | +0.35(+1.27%) |
Jun 13, 2011 | 28.30 | 28.39 | 27.68 | 27.77 | 3,147,686 | -0.48(-1.71%) |
Jun 10, 2011 | 29.15 | 29.28 | 28.16 | 28.25 | 4,574,598 | -1.12(-3.80%) |
Jun 09, 2011 | 29.39 | 29.54 | 29.25 | 29.37 | 1,276,859 | +0.10(+0.34%) |
Jun 08, 2011 | 29.53 | 29.64 | 29.16 | 29.27 | 1,801,473 | -0.35(-1.17%) |
Jun 07, 2011 | 30.13 | 30.13 | 29.59 | 29.61 | 1,748,831 | -0.25(-0.84%) |
Jun 06, 2011 | 30.03 | 30.25 | 29.74 | 29.86 | 1,589,279 | -0.22(-0.72%) |
Jun 03, 2011 | 30.27 | 30.58 | 29.96 | 30.08 | 3,448,321 | -0.79(-2.56%) |
May 24, 2011 | 31.22 | 31.58 | 30.86 | 30.87 | 2,290,517 | -0.10(-0.32%) |
May 23, 2011 | 31.26 | 31.29 | 30.72 | 30.97 | 2,438,837 | -0.78(-2.46%) |
May 20, 2011 | 32.07 | 32.11 | 31.55 | 31.75 | 1,354,151 | -0.35(-1.08%) |
May 19, 2011 | 32.41 | 32.67 | 31.99 | 32.10 | 1,665,569 | -0.26(-0.81%) |
May 18, 2011 | 31.53 | 32.59 | 31.39 | 32.36 | 1,575,187 | +0.90(+2.86%) |
May 17, 2011 | 31.95 | 32.11 | 31.37 | 31.46 | 2,791,929 | -0.61(-1.90%) |
May 16, 2011 | 31.89 | 32.69 | 31.81 | 32.07 | 1,720,059 | +0.01(+0.02%) |
May 13, 2011 | 32.27 | 32.33 | 31.72 | 32.06 | 1,493,826 | -0.22(-0.68%) |
May 12, 2011 | 32.46 | 32.58 | 32.05 | 32.28 | 1,735,137 | -0.34(-1.05%) |
May 11, 2011 | 33.25 | 33.33 | 32.44 | 32.62 | 2,446,662 | -0.67(-2.01%) |
May 10, 2011 | 32.85 | 33.53 | 32.78 | 33.29 | 2,024,156 | +0.59(+1.81%) |
May 09, 2011 | 32.45 | 33.06 | 32.45 | 32.70 | 1,606,867 | +0.14(+0.43%) |
May 06, 2011 | 32.31 | 32.75 | 32.15 | 32.56 | 3,418,567 | +0.88(+2.78%) |
May 05, 2011 | 32.15 | 32.39 | 31.62 | 31.68 | 3,431,974 | -0.69(-2.13%) |
May 04, 2011 | 33.02 | 33.25 | 32.10 | 32.37 | 2,696,029 | -0.74(-2.24%) |
May 03, 2011 | 33.82 | 33.95 | 32.83 | 33.11 | 2,131,274 | -0.77(-2.26%) |