Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.29 | 28.74 | 28.06 | 28.40 | 9,580,443 | -0.34(-1.19%) |
Jul 28, 2011 | 28.47 | 29.23 | 28.35 | 28.75 | 12,154,127 | +0.36(+1.26%) |
Jul 27, 2011 | 29.17 | 29.36 | 28.38 | 28.39 | 11,391,255 | -0.91(-3.09%) |
Jul 26, 2011 | 29.63 | 29.85 | 29.26 | 29.29 | 5,773,756 | -0.34(-1.13%) |
Jul 25, 2011 | 29.06 | 29.85 | 29.01 | 29.63 | 7,486,464 | +0.21(+0.70%) |
Jul 22, 2011 | 29.37 | 29.43 | 29.29 | 29.42 | 7,261,782 | +0.34(+1.17%) |
Jul 21, 2011 | 29.03 | 29.50 | 28.90 | 29.09 | 8,815,595 | +0.21(+0.73%) |
Jul 20, 2011 | 29.27 | 29.30 | 28.71 | 28.87 | 6,321,587 | -0.29(-1.00%) |
Jul 19, 2011 | 28.98 | 29.30 | 28.88 | 29.17 | 11,484,736 | +0.36(+1.25%) |
Jul 18, 2011 | 28.72 | 28.99 | 28.47 | 28.81 | 12,568,174 | +0.00(+0.00%) |
Jul 15, 2011 | 28.63 | 28.97 | 28.61 | 28.81 | 10,689,995 | +0.18(+0.61%) |
Jul 14, 2011 | 28.52 | 29.13 | 28.52 | 28.63 | 10,300,568 | -0.02(-0.07%) |
Jul 13, 2011 | 28.66 | 29.03 | 28.63 | 28.65 | 13,255,929 | +0.19(+0.65%) |
Jul 12, 2011 | 28.86 | 28.99 | 28.45 | 28.47 | 14,779,090 | -0.33(-1.15%) |
Jul 11, 2011 | 29.34 | 29.35 | 28.76 | 28.80 | 11,339,219 | -0.73(-2.48%) |
Jul 08, 2011 | 29.42 | 29.73 | 29.33 | 29.53 | 11,161,544 | -0.35(-1.17%) |
Jul 07, 2011 | 29.27 | 30.19 | 29.27 | 29.88 | 23,051,488 | +0.57(+1.96%) |
Jul 06, 2011 | 29.32 | 29.74 | 29.23 | 29.31 | 11,729,810 | -0.29(-0.96%) |
Jul 05, 2011 | 29.26 | 29.76 | 29.22 | 29.59 | 11,089,814 | +0.14(+0.47%) |
Jul 01, 2011 | 28.14 | 29.56 | 28.06 | 29.45 | 25,793,908 | +1.23(+4.36%) |
Jun 30, 2011 | 28.73 | 29.01 | 28.06 | 28.22 | 40,237,444 | -0.78(-2.70%) |
Jun 29, 2011 | 26.12 | 29.02 | 25.78 | 29.01 | 47,595,388 | +2.95(+11.31%) |
Jun 28, 2011 | 25.73 | 26.13 | 25.66 | 26.06 | 11,049,349 | +0.53(+2.07%) |
Jun 27, 2011 | 25.58 | 25.68 | 25.33 | 25.53 | 8,646,488 | -0.15(-0.58%) |
Jun 24, 2011 | 25.57 | 25.68 | 25.32 | 25.68 | 13,341,930 | +0.10(+0.39%) |
Jun 23, 2011 | 25.19 | 25.58 | 25.02 | 25.58 | 7,108,840 | +0.19(+0.73%) |
Jun 22, 2011 | 25.58 | 25.88 | 25.40 | 25.40 | 5,794,466 | -0.27(-1.05%) |
Jun 21, 2011 | 25.39 | 25.80 | 25.30 | 25.67 | 6,519,216 | +0.38(+1.51%) |
Jun 20, 2011 | 25.25 | 25.34 | 25.24 | 25.28 | 6,516,162 | +0.36(+1.45%) |
Jun 17, 2011 | 25.13 | 25.51 | 24.81 | 24.92 | 13,407,176 | -0.06(-0.22%) |
Jun 16, 2011 | 25.33 | 25.33 | 24.83 | 24.98 | 9,336,250 | -0.36(-1.40%) |
Jun 15, 2011 | 25.39 | 25.82 | 25.33 | 25.33 | 11,494,421 | -0.34(-1.33%) |
Jun 14, 2011 | 25.19 | 25.75 | 25.15 | 25.67 | 9,529,713 | +0.63(+2.51%) |
Jun 13, 2011 | 25.01 | 25.21 | 24.94 | 25.05 | 9,883,894 | +0.04(+0.15%) |
Jun 10, 2011 | 25.33 | 25.44 | 24.83 | 25.01 | 10,910,754 | -0.44(-1.72%) |
Jun 09, 2011 | 25.15 | 25.58 | 25.12 | 25.45 | 8,879,338 | +0.16(+0.63%) |
Jun 08, 2011 | 25.53 | 25.54 | 24.20 | 25.29 | 32,871,882 | -0.39(-1.53%) |
Jun 07, 2011 | 25.57 | 25.96 | 25.57 | 25.68 | 11,286,769 | +0.21(+0.84%) |
Jun 06, 2011 | 25.92 | 26.01 | 25.39 | 25.47 | 9,879,783 | -0.48(-1.86%) |
Jun 03, 2011 | 26.13 | 26.48 | 25.80 | 25.95 | 7,490,247 | +0.65(+2.58%) |
May 24, 2011 | 25.58 | 25.59 | 25.14 | 25.30 | 8,420,589 | -0.18(-0.69%) |
May 23, 2011 | 25.71 | 25.81 | 25.28 | 25.47 | 9,796,013 | -0.53(-2.02%) |
May 20, 2011 | 26.67 | 26.67 | 25.97 | 26.00 | 10,525,910 | -0.61(-2.28%) |
May 19, 2011 | 26.46 | 26.67 | 26.32 | 26.61 | 6,749,065 | +0.25(+0.96%) |
May 18, 2011 | 26.23 | 26.50 | 26.03 | 26.35 | 7,564,109 | -0.07(-0.25%) |
May 17, 2011 | 26.25 | 26.43 | 25.90 | 26.42 | 11,959,160 | +0.27(+1.04%) |
May 16, 2011 | 26.06 | 26.43 | 25.93 | 26.15 | 6,480,363 | -0.08(-0.30%) |
May 13, 2011 | 26.44 | 26.48 | 26.17 | 26.23 | 6,233,890 | -0.20(-0.74%) |
May 12, 2011 | 25.95 | 26.48 | 25.95 | 26.42 | 7,735,620 | +0.37(+1.43%) |
May 11, 2011 | 26.32 | 26.41 | 25.95 | 26.05 | 7,216,537 | -0.28(-1.06%) |
May 10, 2011 | 26.22 | 26.38 | 26.12 | 26.33 | 5,608,615 | +0.22(+0.84%) |
May 09, 2011 | 25.71 | 26.16 | 25.58 | 26.11 | 5,446,723 | +0.42(+1.65%) |
May 06, 2011 | 25.76 | 26.01 | 25.65 | 25.69 | 6,738,164 | -0.02(-0.09%) |
May 05, 2011 | 26.28 | 26.41 | 25.58 | 25.71 | 11,501,308 | -0.74(-2.79%) |
May 04, 2011 | 26.19 | 26.52 | 26.06 | 26.45 | 11,638,323 | +0.00(+0.00%) |
May 03, 2011 | 26.41 | 26.86 | 26.25 | 26.45 | 15,855,712 | +0.66(+2.58%) |