Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.07 | 28.99 | 27.80 | 28.11 | 5,204,621 | -0.20(-0.71%) |
Jul 28, 2011 | 29.22 | 29.25 | 28.22 | 28.31 | 6,261,606 | -1.02(-3.48%) |
Jul 27, 2011 | 29.63 | 29.67 | 29.12 | 29.33 | 3,067,559 | -0.41(-1.38%) |
Jul 26, 2011 | 29.73 | 29.86 | 29.63 | 29.74 | 2,751,757 | -0.03(-0.10%) |
Jul 25, 2011 | 29.74 | 29.84 | 29.70 | 29.77 | 3,049,452 | -0.05(-0.17%) |
Jul 22, 2011 | 29.80 | 29.98 | 29.75 | 29.82 | 2,602,113 | +0.00(+0.00%) |
Jul 21, 2011 | 29.58 | 29.86 | 29.38 | 29.82 | 3,245,150 | +0.44(+1.50%) |
Jul 20, 2011 | 29.18 | 29.40 | 29.00 | 29.38 | 2,949,104 | +0.21(+0.72%) |
Jul 19, 2011 | 28.15 | 29.28 | 28.09 | 29.17 | 5,689,310 | +1.24(+4.44%) |
Jul 18, 2011 | 27.85 | 28.07 | 27.48 | 27.93 | 4,174,059 | -0.24(-0.85%) |
Jul 15, 2011 | 28.30 | 28.35 | 28.00 | 28.17 | 4,637,681 | +0.01(+0.04%) |
Jul 14, 2011 | 28.43 | 28.75 | 28.09 | 28.16 | 3,512,118 | -0.39(-1.37%) |
Jul 13, 2011 | 28.43 | 28.85 | 28.43 | 28.55 | 2,343,302 | +0.21(+0.74%) |
Jul 12, 2011 | 28.27 | 28.61 | 28.27 | 28.34 | 2,757,861 | -0.14(-0.49%) |
Jul 11, 2011 | 28.70 | 28.81 | 28.40 | 28.48 | 2,292,239 | -0.51(-1.76%) |
Jul 08, 2011 | 28.58 | 29.19 | 28.58 | 28.99 | 3,071,110 | -0.24(-0.82%) |
Jul 07, 2011 | 29.59 | 29.59 | 29.15 | 29.23 | 3,102,769 | -0.19(-0.65%) |
Jul 06, 2011 | 29.64 | 29.74 | 29.33 | 29.42 | 4,190,605 | -0.34(-1.14%) |
Jul 05, 2011 | 29.78 | 29.88 | 29.59 | 29.76 | 3,446,226 | -0.05(-0.17%) |
Jul 01, 2011 | 29.23 | 29.83 | 29.21 | 29.81 | 4,225,519 | +0.63(+2.16%) |
Jun 30, 2011 | 29.39 | 29.39 | 29.10 | 29.18 | 3,769,482 | -0.09(-0.31%) |
Jun 29, 2011 | 29.18 | 29.33 | 28.97 | 29.27 | 2,633,316 | +0.22(+0.76%) |
Jun 28, 2011 | 28.85 | 29.05 | 28.65 | 29.05 | 2,633,873 | +0.35(+1.22%) |
Jun 27, 2011 | 28.38 | 28.88 | 28.37 | 28.70 | 2,416,410 | +0.36(+1.27%) |
Jun 24, 2011 | 28.65 | 28.83 | 28.29 | 28.34 | 4,509,372 | -0.31(-1.08%) |
Jun 23, 2011 | 28.84 | 28.87 | 28.25 | 28.65 | 3,888,172 | -0.52(-1.78%) |
Jun 22, 2011 | 29.12 | 29.37 | 29.08 | 29.17 | 2,569,969 | +0.02(+0.07%) |
Jun 21, 2011 | 28.90 | 29.26 | 28.90 | 29.15 | 3,393,473 | +0.38(+1.32%) |
Jun 20, 2011 | 28.93 | 28.94 | 28.70 | 28.77 | 3,328,223 | +0.16(+0.56%) |
Jun 17, 2011 | 28.45 | 28.89 | 28.39 | 28.61 | 4,936,481 | +0.39(+1.38%) |
Jun 16, 2011 | 27.87 | 28.25 | 27.73 | 28.22 | 3,154,695 | +0.34(+1.22%) |
Jun 15, 2011 | 28.48 | 28.68 | 27.79 | 27.88 | 3,979,310 | -0.86(-2.99%) |
Jun 14, 2011 | 28.38 | 29.00 | 28.28 | 28.74 | 3,616,900 | +0.59(+2.10%) |
Jun 13, 2011 | 28.04 | 28.22 | 27.91 | 28.15 | 2,532,471 | +0.16(+0.57%) |
Jun 10, 2011 | 28.01 | 28.14 | 27.75 | 27.99 | 2,719,529 | -0.14(-0.50%) |
Jun 09, 2011 | 27.96 | 28.16 | 27.79 | 28.13 | 2,247,091 | +0.27(+0.97%) |
Jun 08, 2011 | 28.25 | 28.26 | 27.82 | 27.86 | 2,761,839 | -0.54(-1.90%) |
Jun 07, 2011 | 28.11 | 28.54 | 28.05 | 28.40 | 2,973,775 | +0.40(+1.43%) |
Jun 06, 2011 | 28.38 | 28.50 | 27.99 | 28.00 | 1,802,763 | -0.40(-1.41%) |
Jun 03, 2011 | 28.33 | 28.60 | 28.22 | 28.40 | 2,035,392 | -0.75(-2.57%) |
May 24, 2011 | 29.18 | 29.36 | 29.12 | 29.15 | 3,057,435 | +0.02(+0.07%) |
May 23, 2011 | 29.14 | 29.34 | 29.00 | 29.13 | 2,687,480 | -0.34(-1.15%) |
May 20, 2011 | 29.46 | 29.77 | 29.32 | 29.47 | 2,690,061 | -0.13(-0.44%) |
May 19, 2011 | 29.35 | 29.75 | 29.17 | 29.60 | 2,845,176 | +0.40(+1.37%) |
May 18, 2011 | 28.90 | 29.21 | 28.67 | 29.20 | 2,293,862 | +0.44(+1.53%) |
May 17, 2011 | 28.56 | 28.86 | 28.35 | 28.76 | 2,318,678 | +0.13(+0.45%) |
May 16, 2011 | 28.84 | 28.95 | 28.59 | 28.63 | 2,531,740 | -0.33(-1.14%) |
May 13, 2011 | 28.71 | 29.18 | 28.71 | 28.96 | 3,131,401 | +0.16(+0.56%) |
May 12, 2011 | 28.81 | 28.85 | 28.49 | 28.80 | 6,502,517 | -0.05(-0.17%) |
May 11, 2011 | 28.52 | 28.86 | 28.52 | 28.85 | 3,747,298 | +0.13(+0.45%) |
May 10, 2011 | 28.01 | 28.72 | 27.96 | 28.72 | 3,279,151 | +0.75(+2.68%) |
May 09, 2011 | 27.65 | 28.01 | 27.49 | 27.97 | 2,326,376 | +0.36(+1.30%) |
May 06, 2011 | 27.79 | 28.03 | 27.26 | 27.61 | 6,115,275 | +0.17(+0.62%) |
May 05, 2011 | 28.07 | 28.16 | 27.32 | 27.44 | 4,882,577 | -0.81(-2.87%) |
May 04, 2011 | 28.50 | 28.61 | 28.12 | 28.25 | 2,715,200 | -0.29(-1.02%) |
May 03, 2011 | 28.75 | 28.85 | 28.47 | 28.54 | 3,099,249 | -0.35(-1.21%) |