Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.52 | 26.86 | 26.44 | 26.72 | 11,987,730 | -0.05(-0.19%) |
Jul 28, 2011 | 26.48 | 27.08 | 26.47 | 26.78 | 12,132,239 | +0.26(+1.00%) |
Jul 27, 2011 | 26.99 | 27.10 | 26.45 | 26.51 | 14,138,634 | -0.59(-2.17%) |
Jul 26, 2011 | 27.39 | 27.40 | 27.05 | 27.10 | 8,658,690 | -0.15(-0.54%) |
Jul 25, 2011 | 27.29 | 27.43 | 27.16 | 27.25 | 6,924,353 | -0.21(-0.78%) |
Jul 22, 2011 | 27.63 | 27.64 | 27.42 | 27.46 | 12,622,899 | -0.35(-1.24%) |
Jul 21, 2011 | 27.83 | 28.54 | 27.57 | 27.80 | 35,240,760 | +0.64(+2.35%) |
Jul 20, 2011 | 27.10 | 27.28 | 26.99 | 27.16 | 6,531,184 | -0.03(-0.12%) |
Jul 19, 2011 | 26.96 | 27.25 | 26.88 | 27.20 | 8,993,803 | +0.28(+1.03%) |
Jul 18, 2011 | 26.90 | 26.93 | 26.63 | 26.92 | 8,018,593 | -0.06(-0.22%) |
Jul 15, 2011 | 27.13 | 27.18 | 26.77 | 26.98 | 7,913,975 | -0.11(-0.41%) |
Jul 14, 2011 | 27.33 | 27.45 | 27.02 | 27.09 | 8,343,947 | -0.24(-0.88%) |
Jul 13, 2011 | 27.54 | 27.61 | 27.22 | 27.33 | 7,816,847 | -0.05(-0.19%) |
Jul 12, 2011 | 27.34 | 27.79 | 27.30 | 27.38 | 9,197,352 | -0.05(-0.19%) |
Jul 11, 2011 | 27.56 | 27.78 | 27.32 | 27.43 | 10,302,009 | -0.48(-1.73%) |
Jul 08, 2011 | 27.85 | 27.95 | 27.67 | 27.92 | 8,247,771 | -0.32(-1.14%) |
Jul 07, 2011 | 27.89 | 28.36 | 27.86 | 28.24 | 9,550,444 | +0.57(+2.07%) |
Jul 06, 2011 | 27.73 | 27.84 | 27.58 | 27.67 | 8,526,086 | +0.05(+0.19%) |
Jul 05, 2011 | 27.73 | 27.78 | 27.48 | 27.62 | 6,447,424 | -0.21(-0.74%) |
Jul 01, 2011 | 27.59 | 27.86 | 27.34 | 27.82 | 8,925,956 | +0.29(+1.04%) |
Jun 30, 2011 | 27.12 | 27.58 | 27.02 | 27.54 | 8,937,770 | +0.51(+1.87%) |
Jun 29, 2011 | 26.88 | 27.16 | 26.85 | 27.03 | 7,028,631 | +0.14(+0.52%) |
Jun 28, 2011 | 26.90 | 26.94 | 26.69 | 26.89 | 6,628,532 | +0.13(+0.49%) |
Jun 27, 2011 | 26.72 | 26.90 | 26.46 | 26.76 | 10,358,718 | +0.07(+0.27%) |
Jun 24, 2011 | 27.05 | 27.16 | 26.59 | 26.69 | 15,620,111 | -0.29(-1.09%) |
Jun 23, 2011 | 27.21 | 27.21 | 26.72 | 26.98 | 17,259,926 | -0.46(-1.68%) |
Jun 22, 2011 | 27.60 | 27.83 | 27.43 | 27.44 | 10,170,619 | -0.28(-1.00%) |
Jun 21, 2011 | 27.86 | 27.93 | 27.62 | 27.72 | 14,592,334 | +0.25(+0.91%) |
Jun 20, 2011 | 27.59 | 27.60 | 27.43 | 27.47 | 8,694,747 | +0.12(+0.43%) |
Jun 17, 2011 | 27.54 | 27.58 | 27.24 | 27.35 | 11,451,101 | -0.00(-0.01%) |
Jun 16, 2011 | 27.29 | 27.59 | 27.24 | 27.36 | 12,614,250 | +0.13(+0.47%) |
Jun 15, 2011 | 27.57 | 27.74 | 27.10 | 27.23 | 13,732,136 | -0.55(-1.98%) |
Jun 14, 2011 | 27.67 | 27.84 | 27.56 | 27.78 | 7,661,995 | +0.44(+1.61%) |
Jun 13, 2011 | 27.33 | 27.55 | 27.20 | 27.34 | 6,452,857 | +0.07(+0.27%) |
Jun 10, 2011 | 27.52 | 27.62 | 27.26 | 27.26 | 8,076,756 | -0.40(-1.43%) |
Jun 09, 2011 | 27.56 | 27.82 | 27.45 | 27.66 | 7,150,569 | +0.18(+0.64%) |
Jun 08, 2011 | 27.22 | 27.65 | 27.22 | 27.48 | 9,978,742 | +0.10(+0.37%) |
Jun 07, 2011 | 27.40 | 27.60 | 27.34 | 27.38 | 11,858,040 | +0.09(+0.32%) |
Jun 06, 2011 | 27.74 | 27.87 | 27.22 | 27.29 | 17,621,800 | -0.53(-1.90%) |
Jun 03, 2011 | 27.95 | 28.14 | 27.75 | 27.82 | 13,295,191 | -0.15(-0.52%) |
May 24, 2011 | 27.90 | 28.08 | 27.81 | 27.97 | 10,363,806 | +0.15(+0.53%) |
May 23, 2011 | 27.89 | 28.06 | 27.70 | 27.82 | 9,461,409 | -0.32(-1.12%) |
May 20, 2011 | 28.08 | 28.28 | 27.89 | 28.14 | 9,200,278 | -0.02(-0.08%) |
May 19, 2011 | 28.26 | 28.28 | 28.03 | 28.16 | 6,680,212 | -0.09(-0.31%) |
May 18, 2011 | 28.31 | 28.36 | 28.06 | 28.25 | 8,300,434 | -0.05(-0.18%) |
May 17, 2011 | 27.96 | 28.36 | 27.95 | 28.30 | 11,864,210 | +0.20(+0.70%) |
May 16, 2011 | 27.85 | 28.17 | 27.69 | 28.10 | 9,186,068 | +0.16(+0.58%) |
May 13, 2011 | 27.95 | 28.03 | 27.73 | 27.94 | 9,085,809 | -0.04(-0.16%) |
May 12, 2011 | 27.68 | 28.00 | 27.51 | 27.98 | 11,743,254 | +0.51(+1.84%) |
May 11, 2011 | 27.37 | 27.64 | 27.33 | 27.48 | 8,764,599 | +0.01(+0.03%) |
May 10, 2011 | 27.37 | 27.48 | 27.22 | 27.47 | 7,478,809 | +0.01(+0.03%) |
May 09, 2011 | 27.16 | 27.58 | 27.10 | 27.46 | 10,711,146 | +0.34(+1.24%) |
May 06, 2011 | 27.08 | 27.32 | 27.01 | 27.12 | 11,644,138 | +0.17(+0.63%) |
May 05, 2011 | 26.48 | 26.96 | 26.18 | 26.96 | 16,422,204 | +0.49(+1.85%) |
May 04, 2011 | 26.79 | 27.00 | 26.41 | 26.47 | 13,840,532 | -0.29(-1.07%) |
May 03, 2011 | 26.38 | 26.93 | 26.38 | 26.75 | 12,607,263 | +0.26(+1.00%) |