Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.96 | 29.16 | 28.64 | 28.82 | 4,971,806 | -0.32(-1.10%) |
Jul 28, 2011 | 29.34 | 29.34 | 28.96 | 29.14 | 4,386,861 | -0.04(-0.12%) |
Jul 27, 2011 | 29.26 | 29.43 | 29.15 | 29.18 | 5,142,311 | -0.15(-0.51%) |
Jul 26, 2011 | 29.49 | 29.49 | 29.27 | 29.33 | 3,357,452 | -0.16(-0.54%) |
Jul 25, 2011 | 29.43 | 29.62 | 29.36 | 29.49 | 3,762,901 | -0.12(-0.42%) |
Jul 22, 2011 | 29.61 | 29.62 | 29.54 | 29.61 | 2,822,879 | -0.13(-0.44%) |
Jul 21, 2011 | 29.47 | 30.01 | 29.47 | 29.74 | 4,611,333 | +0.44(+1.50%) |
Jul 20, 2011 | 29.12 | 29.52 | 29.00 | 29.30 | 3,520,578 | +0.34(+1.17%) |
Jul 19, 2011 | 28.62 | 29.05 | 28.45 | 28.96 | 2,854,354 | +0.41(+1.44%) |
Jul 18, 2011 | 28.70 | 28.76 | 28.44 | 28.55 | 2,455,029 | -0.27(-0.95%) |
Jul 15, 2011 | 28.70 | 28.84 | 28.55 | 28.83 | 2,925,286 | +0.17(+0.60%) |
Jul 14, 2011 | 28.69 | 28.89 | 28.60 | 28.65 | 2,625,623 | -0.07(-0.23%) |
Jul 13, 2011 | 28.89 | 28.98 | 28.68 | 28.72 | 2,227,642 | -0.05(-0.17%) |
Jul 12, 2011 | 28.53 | 28.96 | 28.51 | 28.77 | 2,707,959 | +0.15(+0.52%) |
Jul 11, 2011 | 28.76 | 28.77 | 28.48 | 28.62 | 2,482,488 | -0.31(-1.07%) |
Jul 08, 2011 | 28.90 | 29.05 | 28.81 | 28.93 | 2,476,599 | -0.20(-0.67%) |
Jul 07, 2011 | 29.30 | 29.34 | 28.98 | 29.12 | 3,824,779 | +0.04(+0.12%) |
Jul 06, 2011 | 28.84 | 29.21 | 28.79 | 29.09 | 2,669,792 | +0.17(+0.60%) |
Jul 05, 2011 | 29.05 | 29.14 | 28.86 | 28.92 | 3,110,534 | -0.23(-0.78%) |
Jul 01, 2011 | 28.78 | 29.19 | 28.70 | 29.14 | 2,619,788 | +0.43(+1.49%) |
Jun 30, 2011 | 28.72 | 28.77 | 28.45 | 28.71 | 3,003,613 | +0.10(+0.35%) |
Jun 29, 2011 | 28.54 | 28.68 | 28.36 | 28.61 | 3,631,603 | +0.18(+0.63%) |
Jun 28, 2011 | 28.42 | 28.52 | 28.31 | 28.43 | 2,120,323 | +0.06(+0.21%) |
Jun 27, 2011 | 28.20 | 28.48 | 28.18 | 28.37 | 2,149,164 | +0.27(+0.95%) |
Jun 24, 2011 | 28.11 | 28.34 | 28.05 | 28.11 | 5,460,873 | +0.07(+0.23%) |
Jun 23, 2011 | 28.01 | 28.19 | 27.79 | 28.04 | 4,561,776 | -0.37(-1.30%) |
Jun 22, 2011 | 28.58 | 28.59 | 28.39 | 28.41 | 3,142,737 | -0.28(-0.97%) |
Jun 21, 2011 | 28.78 | 28.86 | 28.59 | 28.69 | 3,744,419 | +0.04(+0.15%) |
Jun 20, 2011 | 28.58 | 28.67 | 28.56 | 28.65 | 3,844,703 | +0.30(+1.05%) |
Jun 17, 2011 | 28.24 | 28.48 | 28.24 | 28.35 | 4,937,371 | +0.24(+0.85%) |
Jun 16, 2011 | 28.02 | 28.40 | 28.00 | 28.11 | 4,773,615 | +0.10(+0.34%) |
Jun 15, 2011 | 28.26 | 28.44 | 27.92 | 28.02 | 3,986,694 | -0.35(-1.24%) |
Jun 14, 2011 | 28.59 | 28.61 | 28.29 | 28.37 | 3,420,447 | -0.08(-0.29%) |
Jun 13, 2011 | 28.36 | 28.48 | 28.07 | 28.45 | 4,914,508 | +0.18(+0.63%) |
Jun 10, 2011 | 28.55 | 28.67 | 28.26 | 28.27 | 5,523,923 | -0.27(-0.94%) |
Jun 09, 2011 | 28.39 | 28.65 | 28.37 | 28.54 | 4,455,341 | +0.17(+0.61%) |
Jun 08, 2011 | 28.18 | 28.46 | 28.08 | 28.37 | 4,591,146 | +0.17(+0.61%) |
Jun 07, 2011 | 27.98 | 28.42 | 27.93 | 28.20 | 4,706,775 | +0.30(+1.07%) |
Jun 06, 2011 | 28.03 | 28.03 | 27.77 | 27.90 | 4,296,644 | -0.15(-0.53%) |
Jun 03, 2011 | 27.84 | 28.25 | 27.77 | 28.05 | 4,695,749 | -0.16(-0.56%) |
May 24, 2011 | 28.32 | 28.36 | 28.11 | 28.21 | 3,809,277 | -0.02(-0.06%) |
May 23, 2011 | 28.18 | 28.34 | 28.15 | 28.22 | 2,739,385 | -0.20(-0.70%) |
May 20, 2011 | 28.34 | 28.58 | 28.23 | 28.42 | 3,672,735 | +0.05(+0.17%) |
May 19, 2011 | 28.28 | 28.39 | 28.18 | 28.38 | 2,945,513 | +0.14(+0.48%) |
May 18, 2011 | 28.47 | 28.48 | 28.11 | 28.24 | 3,599,676 | -0.21(-0.74%) |
May 17, 2011 | 28.16 | 28.46 | 28.14 | 28.45 | 3,721,537 | +0.27(+0.96%) |
May 16, 2011 | 28.18 | 28.42 | 28.13 | 28.18 | 2,713,754 | -0.07(-0.25%) |
May 13, 2011 | 28.39 | 28.46 | 28.03 | 28.25 | 3,176,026 | -0.09(-0.33%) |
May 12, 2011 | 28.08 | 28.37 | 27.92 | 28.35 | 2,774,701 | +0.29(+1.05%) |
May 11, 2011 | 27.99 | 28.07 | 27.85 | 28.05 | 4,262,732 | +0.01(+0.02%) |
May 10, 2011 | 27.76 | 28.12 | 27.73 | 28.05 | 3,401,332 | +0.37(+1.34%) |
May 09, 2011 | 27.62 | 27.75 | 27.55 | 27.68 | 2,644,709 | +0.05(+0.19%) |
May 06, 2011 | 27.72 | 27.91 | 27.53 | 27.62 | 3,863,685 | +0.22(+0.82%) |
May 05, 2011 | 27.62 | 27.65 | 27.22 | 27.40 | 3,952,839 | -0.28(-1.02%) |
May 04, 2011 | 27.51 | 27.71 | 27.32 | 27.68 | 4,550,620 | +0.17(+0.62%) |
May 03, 2011 | 27.40 | 27.92 | 27.36 | 27.51 | 5,975,934 | +0.11(+0.41%) |