Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.72 | 26.08 | 25.63 | 25.85 | 16,352,894 | -0.16(-0.63%) |
Jul 28, 2011 | 26.37 | 26.72 | 25.95 | 26.01 | 18,676,326 | -0.35(-1.33%) |
Jul 27, 2011 | 26.87 | 26.91 | 26.31 | 26.36 | 16,609,770 | -0.57(-2.10%) |
Jul 26, 2011 | 27.08 | 27.35 | 26.92 | 26.93 | 13,359,682 | -0.19(-0.71%) |
Jul 25, 2011 | 26.92 | 27.36 | 26.82 | 27.12 | 11,651,235 | +0.10(+0.36%) |
Jul 22, 2011 | 27.16 | 27.25 | 26.92 | 27.03 | 10,825,957 | -0.15(-0.54%) |
Jul 21, 2011 | 27.06 | 27.54 | 27.03 | 27.17 | 16,800,378 | +0.23(+0.85%) |
Jul 20, 2011 | 26.81 | 27.07 | 26.58 | 26.94 | 15,297,481 | +0.22(+0.83%) |
Jul 19, 2011 | 26.53 | 26.84 | 26.44 | 26.72 | 13,093,077 | +0.31(+1.18%) |
Jul 18, 2011 | 26.51 | 26.60 | 26.15 | 26.41 | 9,335,035 | -0.16(-0.61%) |
Jul 15, 2011 | 26.71 | 26.71 | 26.26 | 26.57 | 13,409,620 | -0.04(-0.14%) |
Jul 14, 2011 | 26.77 | 27.04 | 26.51 | 26.61 | 14,676,422 | -0.13(-0.47%) |
Jul 13, 2011 | 26.89 | 27.11 | 26.69 | 26.74 | 14,260,838 | +0.01(+0.06%) |
Jul 12, 2011 | 26.94 | 27.20 | 26.72 | 26.72 | 12,068,951 | -0.18(-0.69%) |
Jul 11, 2011 | 26.83 | 27.13 | 26.76 | 26.91 | 11,193,657 | -0.19(-0.71%) |
Jul 08, 2011 | 27.09 | 27.15 | 26.87 | 27.10 | 13,274,184 | -0.32(-1.16%) |
Jul 07, 2011 | 27.25 | 27.57 | 27.20 | 27.42 | 13,310,400 | +0.36(+1.31%) |
Jul 06, 2011 | 26.97 | 27.19 | 26.88 | 27.06 | 9,498,161 | -0.01(-0.05%) |
Jul 05, 2011 | 27.11 | 27.27 | 26.96 | 27.08 | 13,430,120 | -0.10(-0.38%) |
Jul 01, 2011 | 26.86 | 27.35 | 26.83 | 27.18 | 13,212,656 | +0.38(+1.41%) |
Jun 30, 2011 | 26.78 | 26.87 | 26.60 | 26.80 | 16,141,260 | +0.18(+0.67%) |
Jun 29, 2011 | 26.75 | 26.87 | 26.49 | 26.63 | 16,618,333 | -0.06(-0.22%) |
Jun 28, 2011 | 26.15 | 26.85 | 26.09 | 26.69 | 22,977,416 | +0.64(+2.44%) |
Jun 27, 2011 | 25.92 | 26.19 | 25.66 | 26.05 | 11,385,409 | +0.09(+0.34%) |
Jun 24, 2011 | 26.36 | 26.41 | 25.96 | 25.96 | 21,267,180 | -0.42(-1.60%) |
Jun 23, 2011 | 25.58 | 26.40 | 25.56 | 26.38 | 23,105,546 | +0.53(+2.06%) |
Jun 22, 2011 | 26.10 | 26.20 | 25.82 | 25.85 | 13,385,715 | -0.37(-1.41%) |
Jun 21, 2011 | 25.82 | 26.24 | 25.61 | 26.22 | 20,006,006 | +0.49(+1.90%) |
Jun 20, 2011 | 25.75 | 25.78 | 25.66 | 25.73 | 10,629,978 | +0.18(+0.70%) |
Jun 17, 2011 | 25.69 | 25.85 | 25.39 | 25.55 | 24,762,798 | +0.02(+0.09%) |
Jun 16, 2011 | 25.21 | 25.74 | 25.17 | 25.53 | 19,032,598 | +0.46(+1.83%) |
Jun 15, 2011 | 25.42 | 25.51 | 25.03 | 25.07 | 19,740,288 | -0.64(-2.50%) |
Jun 14, 2011 | 25.06 | 25.78 | 24.95 | 25.72 | 23,694,234 | +1.10(+4.48%) |
Jun 13, 2011 | 24.58 | 24.89 | 24.54 | 24.61 | 15,987,790 | +0.03(+0.12%) |
Jun 10, 2011 | 25.10 | 25.16 | 24.55 | 24.58 | 16,872,290 | -0.63(-2.51%) |
Jun 09, 2011 | 25.07 | 25.38 | 25.05 | 25.22 | 9,440,347 | +0.17(+0.67%) |
Jun 08, 2011 | 25.12 | 25.21 | 24.99 | 25.05 | 12,841,662 | -0.17(-0.67%) |
Jun 07, 2011 | 25.34 | 25.72 | 25.20 | 25.22 | 12,745,692 | +0.03(+0.12%) |
Jun 06, 2011 | 25.36 | 25.57 | 25.19 | 25.19 | 10,190,810 | -0.25(-0.98%) |
Jun 03, 2011 | 25.77 | 25.61 | 25.29 | 25.44 | 12,035,456 | -1.41(-5.25%) |
May 24, 2011 | 27.08 | 27.10 | 26.78 | 26.85 | 14,404,554 | -0.20(-0.73%) |
May 23, 2011 | 26.95 | 27.18 | 26.83 | 27.04 | 13,173,843 | -0.17(-0.62%) |
May 20, 2011 | 27.41 | 27.45 | 27.10 | 27.21 | 11,106,483 | -0.25(-0.91%) |
May 19, 2011 | 27.51 | 27.51 | 27.24 | 27.46 | 9,561,171 | -0.05(-0.19%) |
May 18, 2011 | 27.43 | 27.57 | 27.29 | 27.52 | 12,349,237 | +0.04(+0.16%) |
May 17, 2011 | 27.43 | 27.87 | 27.32 | 27.47 | 23,736,112 | +0.31(+1.14%) |
May 16, 2011 | 26.95 | 27.40 | 26.86 | 27.16 | 15,798,955 | -0.02(-0.08%) |
May 13, 2011 | 27.40 | 27.44 | 27.02 | 27.18 | 11,803,987 | -0.21(-0.75%) |
May 12, 2011 | 27.29 | 27.49 | 27.09 | 27.39 | 13,230,521 | +0.04(+0.16%) |
May 11, 2011 | 27.18 | 27.43 | 27.12 | 27.35 | 13,067,846 | -0.03(-0.11%) |
May 10, 2011 | 27.10 | 27.45 | 27.10 | 27.38 | 9,288,637 | +0.23(+0.84%) |
May 09, 2011 | 27.13 | 27.24 | 26.96 | 27.15 | 8,918,107 | -0.02(-0.08%) |
May 06, 2011 | 27.43 | 27.53 | 27.01 | 27.17 | 14,560,057 | -0.01(-0.05%) |
May 05, 2011 | 27.18 | 27.49 | 27.02 | 27.18 | 18,606,414 | -0.13(-0.48%) |
May 04, 2011 | 27.40 | 27.63 | 27.25 | 27.32 | 15,417,430 | -0.12(-0.43%) |
May 03, 2011 | 27.24 | 27.49 | 27.22 | 27.43 | 12,026,138 | +0.00(+0.00%) |