Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.00 | 28.35 | 27.76 | 28.14 | 54,327,948 | -0.16(-0.57%) |
Jul 28, 2011 | 28.31 | 28.69 | 28.26 | 28.30 | 33,592,204 | +0.01(+0.02%) |
Jul 27, 2011 | 28.66 | 28.80 | 28.24 | 28.29 | 46,508,024 | -0.54(-1.86%) |
Jul 26, 2011 | 28.87 | 29.07 | 28.73 | 28.83 | 35,001,412 | -0.17(-0.60%) |
Jul 25, 2011 | 28.89 | 29.16 | 28.73 | 29.00 | 32,376,042 | -0.35(-1.18%) |
Jul 22, 2011 | 29.41 | 29.44 | 29.05 | 29.35 | 28,727,942 | -0.07(-0.24%) |
Jul 21, 2011 | 28.92 | 29.60 | 28.68 | 29.42 | 65,544,484 | +0.93(+3.25%) |
Jul 20, 2011 | 28.31 | 28.77 | 28.26 | 28.50 | 44,904,324 | +0.40(+1.41%) |
Jul 19, 2011 | 27.77 | 28.17 | 27.63 | 28.10 | 50,069,328 | +0.39(+1.41%) |
Jul 18, 2011 | 27.68 | 27.83 | 27.08 | 27.71 | 68,424,776 | -0.10(-0.37%) |
Jul 15, 2011 | 28.25 | 28.35 | 27.48 | 27.81 | 66,915,708 | -0.26(-0.92%) |
Jul 14, 2011 | 28.65 | 28.69 | 28.03 | 28.07 | 93,901,464 | +0.51(+1.84%) |
Jul 13, 2011 | 27.60 | 28.09 | 27.42 | 27.56 | 48,865,192 | +0.16(+0.58%) |
Jul 12, 2011 | 27.30 | 27.91 | 27.30 | 27.40 | 48,569,112 | -0.03(-0.10%) |
Jul 11, 2011 | 28.34 | 27.98 | 27.33 | 27.43 | 55,077,292 | -0.91(-3.22%) |
Jul 08, 2011 | 28.32 | 28.50 | 28.22 | 28.34 | 29,729,692 | -0.40(-1.40%) |
Jul 07, 2011 | 28.66 | 29.07 | 28.59 | 28.75 | 41,038,852 | +0.53(+1.87%) |
Jul 06, 2011 | 28.24 | 28.28 | 27.95 | 28.22 | 34,250,964 | -0.33(-1.15%) |
Jul 05, 2011 | 28.88 | 28.88 | 28.50 | 28.54 | 34,217,572 | -0.38(-1.32%) |
Jul 01, 2011 | 28.39 | 29.02 | 28.36 | 28.93 | 46,193,344 | +0.62(+2.19%) |
Jun 30, 2011 | 28.16 | 28.40 | 27.91 | 28.31 | 40,494,572 | +0.34(+1.21%) |
Jun 29, 2011 | 27.69 | 28.05 | 27.60 | 27.97 | 64,756,024 | +0.63(+2.30%) |
Jun 28, 2011 | 27.71 | 27.71 | 27.13 | 27.34 | 60,076,044 | -0.24(-0.85%) |
Jun 27, 2011 | 27.24 | 27.73 | 27.19 | 27.58 | 44,303,608 | +0.27(+0.99%) |
Jun 24, 2011 | 27.69 | 27.78 | 27.27 | 27.31 | 52,271,180 | -0.40(-1.45%) |
Jun 23, 2011 | 27.74 | 27.83 | 27.40 | 27.71 | 69,866,088 | -0.43(-1.52%) |
Jun 22, 2011 | 28.12 | 28.72 | 27.99 | 28.14 | 39,498,560 | -0.15(-0.54%) |
Jun 21, 2011 | 28.13 | 28.51 | 27.83 | 28.29 | 49,520,424 | +0.30(+1.06%) |
Jun 20, 2011 | 27.89 | 28.03 | 27.84 | 27.99 | 31,188,444 | -0.22(-0.78%) |
Jun 17, 2011 | 28.25 | 28.39 | 28.03 | 28.21 | 46,314,080 | +0.30(+1.09%) |
Jun 16, 2011 | 28.09 | 28.15 | 27.45 | 27.91 | 72,769,376 | -0.22(-0.79%) |
Jun 15, 2011 | 28.36 | 28.63 | 27.83 | 28.13 | 53,997,056 | -0.64(-2.22%) |
Jun 14, 2011 | 29.13 | 29.35 | 28.68 | 28.77 | 46,428,972 | -0.04(-0.16%) |
Jun 13, 2011 | 28.55 | 28.92 | 28.16 | 28.81 | 45,942,508 | +0.43(+1.51%) |
Jun 10, 2011 | 28.07 | 28.70 | 27.73 | 28.38 | 70,210,264 | +0.05(+0.17%) |
Jun 09, 2011 | 28.07 | 28.52 | 28.03 | 28.34 | 43,505,932 | +0.41(+1.46%) |
Jun 08, 2011 | 28.06 | 28.40 | 27.80 | 27.93 | 56,240,068 | -0.23(-0.81%) |
Jun 07, 2011 | 28.29 | 28.56 | 28.11 | 28.16 | 52,557,036 | +0.13(+0.47%) |
Jun 06, 2011 | 28.42 | 28.52 | 27.91 | 28.02 | 59,172,932 | -0.72(-2.50%) |
Jun 03, 2011 | 28.41 | 29.21 | 28.36 | 28.74 | 46,044,372 | -0.53(-1.82%) |
May 24, 2011 | 29.57 | 29.68 | 28.83 | 29.28 | 57,618,892 | -0.15(-0.49%) |
May 23, 2011 | 29.32 | 29.66 | 29.25 | 29.42 | 46,727,996 | -0.40(-1.34%) |
May 20, 2011 | 30.31 | 30.49 | 29.79 | 29.82 | 43,316,828 | -0.60(-1.98%) |
May 19, 2011 | 30.65 | 30.67 | 30.25 | 30.42 | 28,163,362 | -0.06(-0.18%) |
May 18, 2011 | 30.23 | 30.59 | 30.02 | 30.48 | 35,249,156 | +0.19(+0.62%) |
May 17, 2011 | 29.51 | 30.44 | 29.49 | 30.29 | 52,489,904 | +0.64(+2.17%) |
May 16, 2011 | 29.71 | 30.06 | 29.54 | 29.65 | 50,554,464 | -0.19(-0.63%) |
May 13, 2011 | 30.47 | 30.49 | 29.72 | 29.84 | 47,584,444 | -0.65(-2.13%) |
May 12, 2011 | 30.49 | 30.65 | 30.11 | 30.49 | 42,734,036 | -0.10(-0.32%) |
May 11, 2011 | 31.13 | 31.14 | 30.50 | 30.58 | 45,650,068 | -0.64(-2.06%) |
May 10, 2011 | 31.16 | 31.46 | 31.10 | 31.23 | 32,638,650 | +0.14(+0.44%) |
May 09, 2011 | 30.94 | 31.19 | 30.65 | 31.09 | 32,676,182 | -0.06(-0.18%) |
May 06, 2011 | 31.44 | 31.61 | 30.95 | 31.14 | 38,117,244 | -0.09(-0.29%) |
May 05, 2011 | 31.28 | 31.61 | 31.11 | 31.23 | 37,835,740 | -0.23(-0.73%) |
May 04, 2011 | 31.79 | 31.83 | 31.31 | 31.46 | 32,882,200 | -0.29(-0.91%) |
May 03, 2011 | 31.08 | 31.86 | 31.02 | 31.75 | 43,430,064 | +0.51(+1.64%) |