Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.02 | 28.11 | 27.80 | 27.96 | 1,959,932 | -0.04(-0.15%) |
Jul 28, 2011 | 28.12 | 28.27 | 27.97 | 28.00 | 3,774,372 | -0.17(-0.59%) |
Jul 27, 2011 | 28.36 | 28.36 | 27.88 | 28.16 | 3,489,094 | -0.22(-0.77%) |
Jul 26, 2011 | 28.56 | 28.58 | 28.30 | 28.38 | 1,599,681 | -0.09(-0.31%) |
Jul 25, 2011 | 28.30 | 28.62 | 28.23 | 28.47 | 1,689,373 | +0.10(+0.35%) |
Jul 22, 2011 | 28.36 | 28.40 | 28.34 | 28.37 | 1,899,149 | +0.06(+0.20%) |
Jul 21, 2011 | 28.13 | 28.46 | 28.04 | 28.31 | 2,281,620 | +0.36(+1.28%) |
Jul 20, 2011 | 27.83 | 28.06 | 27.82 | 27.96 | 1,711,277 | +0.30(+1.07%) |
Jul 19, 2011 | 27.50 | 27.77 | 27.44 | 27.66 | 2,361,672 | +0.38(+1.40%) |
Jul 18, 2011 | 27.68 | 27.70 | 27.15 | 27.28 | 1,579,002 | -0.58(-2.08%) |
Jul 15, 2011 | 27.94 | 27.96 | 27.63 | 27.86 | 1,442,087 | +0.11(+0.39%) |
Jul 14, 2011 | 27.92 | 28.03 | 27.56 | 27.75 | 1,925,072 | -0.05(-0.19%) |
Jul 13, 2011 | 27.48 | 27.98 | 27.48 | 27.80 | 2,345,920 | +0.42(+1.54%) |
Jul 12, 2011 | 27.25 | 27.62 | 27.23 | 27.38 | 2,786,863 | -0.02(-0.06%) |
Jul 11, 2011 | 27.41 | 27.58 | 27.23 | 27.39 | 2,842,937 | -0.35(-1.27%) |
Jul 08, 2011 | 27.68 | 27.92 | 27.65 | 27.75 | 2,539,074 | -0.11(-0.39%) |
Jul 07, 2011 | 27.83 | 28.03 | 27.81 | 27.86 | 3,122,792 | +0.23(+0.85%) |
Jul 06, 2011 | 27.54 | 27.65 | 27.39 | 27.62 | 2,222,886 | +0.15(+0.55%) |
Jul 05, 2011 | 28.06 | 28.15 | 27.45 | 27.47 | 10,448,069 | -0.52(-1.85%) |
Jul 01, 2011 | 27.66 | 28.10 | 27.58 | 27.99 | 1,352,957 | +0.34(+1.24%) |
Jun 30, 2011 | 27.16 | 27.67 | 27.13 | 27.64 | 3,004,154 | +0.65(+2.40%) |
Jun 29, 2011 | 27.06 | 27.08 | 26.74 | 26.99 | 1,405,564 | +0.29(+1.07%) |
Jun 28, 2011 | 26.63 | 26.82 | 26.55 | 26.71 | 1,901,875 | +0.17(+0.62%) |
Jun 27, 2011 | 26.23 | 26.64 | 26.19 | 26.54 | 1,887,943 | +0.26(+0.99%) |
Jun 24, 2011 | 26.68 | 26.70 | 26.25 | 26.28 | 4,202,439 | -0.34(-1.29%) |
Jun 23, 2011 | 26.62 | 26.68 | 26.34 | 26.63 | 3,769,234 | -0.31(-1.15%) |
Jun 22, 2011 | 27.22 | 27.39 | 26.93 | 26.93 | 3,756,022 | -0.41(-1.51%) |
Jun 21, 2011 | 27.20 | 27.49 | 27.08 | 27.35 | 4,160,249 | +0.33(+1.24%) |
Jun 20, 2011 | 27.04 | 27.06 | 26.97 | 27.01 | 1,287,494 | +0.15(+0.55%) |
Jun 17, 2011 | 26.85 | 27.03 | 26.77 | 26.86 | 2,070,198 | +0.16(+0.60%) |
Jun 16, 2011 | 26.46 | 26.81 | 26.36 | 26.70 | 2,475,613 | +0.06(+0.23%) |
Jun 15, 2011 | 27.09 | 27.17 | 26.46 | 26.64 | 2,025,033 | -0.58(-2.14%) |
Jun 14, 2011 | 27.06 | 27.36 | 27.06 | 27.23 | 2,088,399 | +0.40(+1.51%) |
Jun 13, 2011 | 26.60 | 26.87 | 26.58 | 26.82 | 1,722,913 | +0.20(+0.77%) |
Jun 10, 2011 | 26.84 | 26.89 | 26.37 | 26.62 | 2,691,709 | -0.25(-0.94%) |
Jun 09, 2011 | 26.79 | 26.99 | 26.51 | 26.87 | 3,050,377 | +0.15(+0.55%) |
Jun 08, 2011 | 26.82 | 26.97 | 26.69 | 26.72 | 1,907,420 | -0.20(-0.74%) |
Jun 07, 2011 | 27.13 | 27.28 | 26.56 | 26.92 | 1,474,471 | -0.01(-0.03%) |
Jun 06, 2011 | 27.14 | 27.23 | 26.81 | 26.93 | 1,366,868 | -0.22(-0.80%) |
Jun 03, 2011 | 26.93 | 27.29 | 26.67 | 27.15 | 2,364,118 | -0.27(-1.00%) |
May 24, 2011 | 27.54 | 27.62 | 27.28 | 27.42 | 1,521,974 | -0.02(-0.06%) |
May 23, 2011 | 27.45 | 27.56 | 27.36 | 27.44 | 737,975 | -0.36(-1.28%) |
May 20, 2011 | 27.86 | 28.05 | 27.73 | 27.80 | 1,012,584 | -0.16(-0.58%) |
May 19, 2011 | 27.78 | 27.98 | 27.74 | 27.96 | 1,102,690 | +0.24(+0.88%) |
May 18, 2011 | 27.47 | 27.89 | 27.26 | 27.71 | 1,230,413 | +0.28(+1.01%) |
May 17, 2011 | 27.14 | 27.50 | 27.06 | 27.43 | 1,474,103 | +0.24(+0.88%) |
May 16, 2011 | 27.13 | 27.37 | 27.06 | 27.19 | 1,096,282 | -0.03(-0.11%) |
May 13, 2011 | 27.39 | 27.45 | 27.03 | 27.23 | 991,617 | -0.21(-0.78%) |
May 12, 2011 | 27.38 | 27.64 | 27.08 | 27.44 | 1,494,775 | -0.07(-0.27%) |
May 11, 2011 | 27.82 | 27.86 | 27.34 | 27.51 | 1,173,996 | -0.27(-0.97%) |
May 10, 2011 | 27.58 | 27.86 | 27.35 | 27.78 | 1,491,563 | +0.33(+1.19%) |
May 09, 2011 | 27.23 | 27.51 | 27.04 | 27.46 | 1,929,208 | +0.27(+0.99%) |
May 06, 2011 | 27.49 | 27.57 | 27.02 | 27.19 | 3,604,307 | +0.01(+0.03%) |
May 05, 2011 | 27.41 | 27.42 | 27.04 | 27.18 | 2,006,101 | -0.50(-1.81%) |
May 04, 2011 | 28.06 | 28.06 | 27.58 | 27.68 | 1,548,260 | -0.39(-1.39%) |
May 03, 2011 | 28.31 | 28.41 | 27.87 | 28.07 | 1,539,899 | -0.24(-0.86%) |