Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.45 | 27.69 | 26.86 | 27.29 | 1,697,719 | -0.35(-1.27%) |
Jul 28, 2011 | 27.59 | 27.74 | 26.80 | 27.64 | 2,018,912 | -0.06(-0.22%) |
Jul 27, 2011 | 28.85 | 29.20 | 27.63 | 27.70 | 2,298,830 | -0.93(-3.25%) |
Jul 26, 2011 | 27.68 | 28.78 | 27.63 | 28.63 | 1,869,403 | +0.18(+0.63%) |
Jul 25, 2011 | 28.92 | 29.13 | 28.14 | 28.45 | 1,958,946 | -0.18(-0.63%) |
Jul 22, 2011 | 28.10 | 28.81 | 28.10 | 28.63 | 1,799,627 | +0.86(+3.10%) |
Jul 21, 2011 | 28.35 | 28.54 | 27.54 | 27.77 | 2,163,197 | -0.51(-1.80%) |
Jul 20, 2011 | 27.40 | 28.45 | 27.26 | 28.28 | 2,104,173 | +0.42(+1.51%) |
Jul 19, 2011 | 28.38 | 28.51 | 27.42 | 27.86 | 2,820,968 | -0.43(-1.52%) |
Jul 18, 2011 | 29.14 | 29.28 | 28.10 | 28.29 | 3,694,411 | +0.21(+0.75%) |
Jul 15, 2011 | 26.47 | 28.33 | 26.43 | 28.08 | 4,750,239 | +1.83(+6.97%) |
Jul 14, 2011 | 27.51 | 27.53 | 26.10 | 26.25 | 3,135,762 | -0.31(-1.17%) |
Jul 13, 2011 | 26.15 | 27.00 | 25.92 | 26.56 | 3,886,925 | +1.11(+4.36%) |
Jul 12, 2011 | 24.44 | 25.90 | 24.44 | 25.45 | 2,487,112 | +0.77(+3.12%) |
Jul 11, 2011 | 25.38 | 25.62 | 24.52 | 24.68 | 1,916,542 | -0.94(-3.67%) |
Jul 08, 2011 | 25.58 | 25.96 | 25.26 | 25.62 | 1,599,413 | -0.12(-0.47%) |
Jul 07, 2011 | 25.94 | 26.09 | 25.70 | 25.74 | 2,141,103 | +0.15(+0.59%) |
Jul 06, 2011 | 25.11 | 25.77 | 25.01 | 25.59 | 2,512,876 | +0.76(+3.06%) |
Jul 05, 2011 | 24.42 | 25.15 | 24.38 | 24.83 | 2,438,669 | +0.91(+3.80%) |
Jul 01, 2011 | 24.00 | 24.00 | 23.31 | 23.92 | 2,304,464 | -0.34(-1.40%) |
Jun 30, 2011 | 24.43 | 24.73 | 24.02 | 24.26 | 1,702,071 | -0.10(-0.41%) |
Jun 29, 2011 | 24.39 | 24.80 | 23.89 | 24.36 | 1,583,450 | +0.34(+1.42%) |
Jun 28, 2011 | 23.63 | 24.08 | 23.39 | 24.02 | 1,207,564 | +0.48(+2.04%) |
Jun 27, 2011 | 23.38 | 23.71 | 22.90 | 23.54 | 1,468,327 | +0.15(+0.64%) |
Jun 24, 2011 | 23.98 | 24.32 | 23.18 | 23.39 | 1,707,959 | -0.79(-3.27%) |
Jun 23, 2011 | 23.66 | 24.23 | 23.00 | 24.18 | 2,366,706 | -0.29(-1.19%) |
Jun 22, 2011 | 24.52 | 25.28 | 24.36 | 24.47 | 2,203,893 | -0.14(-0.57%) |
Jun 21, 2011 | 23.82 | 24.72 | 23.77 | 24.61 | 2,330,193 | +1.01(+4.28%) |
Jun 20, 2011 | 23.55 | 23.73 | 23.50 | 23.60 | 2,017,611 | +0.61(+2.65%) |
Jun 17, 2011 | 23.11 | 23.63 | 22.81 | 22.99 | 4,012,112 | +0.03(+0.13%) |
Jun 16, 2011 | 23.18 | 23.39 | 22.41 | 22.96 | 2,767,191 | -0.27(-1.16%) |
Jun 15, 2011 | 23.89 | 24.32 | 23.04 | 23.23 | 3,102,165 | -0.90(-3.73%) |
Jun 14, 2011 | 23.54 | 24.38 | 23.46 | 24.13 | 2,139,460 | +0.79(+3.38%) |
Jun 13, 2011 | 23.62 | 24.15 | 23.00 | 23.34 | 2,220,535 | -0.44(-1.85%) |
Jun 10, 2011 | 24.18 | 24.30 | 23.38 | 23.78 | 2,994,013 | -0.87(-3.53%) |
Jun 09, 2011 | 24.26 | 24.93 | 23.91 | 24.65 | 1,967,735 | +0.51(+2.11%) |
Jun 08, 2011 | 24.67 | 24.84 | 23.74 | 24.14 | 3,022,568 | -0.78(-3.13%) |
Jun 07, 2011 | 25.25 | 25.55 | 24.69 | 24.92 | 2,768,144 | -0.09(-0.36%) |
Jun 06, 2011 | 25.30 | 26.24 | 24.91 | 25.01 | 2,897,292 | -0.32(-1.26%) |
Jun 03, 2011 | 25.35 | 25.75 | 25.00 | 25.33 | 2,523,909 | -0.85(-3.25%) |
May 24, 2011 | 25.37 | 26.71 | 25.26 | 26.18 | 4,096,907 | +1.21(+4.85%) |
May 23, 2011 | 24.94 | 25.46 | 24.82 | 24.97 | 2,359,265 | -0.29(-1.15%) |
May 20, 2011 | 25.25 | 25.80 | 24.81 | 25.26 | 3,056,053 | -0.09(-0.36%) |
May 19, 2011 | 25.58 | 25.79 | 25.01 | 25.35 | 2,228,519 | -0.15(-0.59%) |
May 18, 2011 | 25.61 | 26.13 | 25.28 | 25.50 | 3,792,768 | +0.22(+0.87%) |
May 17, 2011 | 24.94 | 25.54 | 24.51 | 25.28 | 2,916,623 | +0.22(+0.88%) |
May 16, 2011 | 25.00 | 26.26 | 24.81 | 25.06 | 2,869,403 | -0.19(-0.75%) |
May 13, 2011 | 25.97 | 26.14 | 24.70 | 25.25 | 3,234,416 | -0.47(-1.83%) |
May 12, 2011 | 25.05 | 26.34 | 24.75 | 25.72 | 4,468,057 | +0.01(+0.04%) |
May 11, 2011 | 26.38 | 26.72 | 25.31 | 25.71 | 4,560,042 | -1.00(-3.74%) |
May 10, 2011 | 27.07 | 27.23 | 26.50 | 26.71 | 3,235,859 | -0.27(-1.00%) |
May 09, 2011 | 28.10 | 28.49 | 26.05 | 26.98 | 6,023,292 | -0.72(-2.60%) |
May 06, 2011 | 27.46 | 28.60 | 27.28 | 27.70 | 4,148,841 | +0.55(+2.03%) |
May 05, 2011 | 27.97 | 28.69 | 26.48 | 27.15 | 7,368,346 | -1.34(-4.70%) |
May 04, 2011 | 28.67 | 29.04 | 27.88 | 28.49 | 4,624,901 | -0.24(-0.84%) |
May 03, 2011 | 29.71 | 29.94 | 28.10 | 28.73 | 5,773,505 | -1.15(-3.85%) |