Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.31 | 28.67 | 28.08 | 28.46 | 53,715,244 | -0.16(-0.57%) |
Jul 28, 2011 | 28.63 | 29.02 | 28.58 | 28.62 | 33,213,356 | +0.01(+0.02%) |
Jul 27, 2011 | 28.99 | 29.13 | 28.56 | 28.62 | 45,983,512 | -0.54(-1.86%) |
Jul 26, 2011 | 29.20 | 29.41 | 29.05 | 29.16 | 34,606,668 | -0.18(-0.60%) |
Jul 25, 2011 | 29.21 | 29.49 | 29.05 | 29.33 | 32,010,910 | -0.35(-1.19%) |
Jul 22, 2011 | 29.74 | 29.78 | 29.38 | 29.69 | 28,403,952 | -0.07(-0.24%) |
Jul 21, 2011 | 29.25 | 29.94 | 29.01 | 29.76 | 64,805,280 | +0.94(+3.25%) |
Jul 20, 2011 | 28.63 | 29.10 | 28.58 | 28.82 | 44,397,896 | +0.40(+1.41%) |
Jul 19, 2011 | 28.09 | 28.49 | 27.94 | 28.42 | 49,504,652 | +0.39(+1.41%) |
Jul 18, 2011 | 28.00 | 28.15 | 27.39 | 28.03 | 67,653,088 | -0.11(-0.38%) |
Jul 15, 2011 | 28.57 | 28.67 | 27.79 | 28.13 | 66,161,040 | -0.26(-0.92%) |
Jul 14, 2011 | 28.98 | 29.02 | 28.35 | 28.39 | 92,842,456 | +0.51(+1.84%) |
Jul 13, 2011 | 27.91 | 28.41 | 27.73 | 27.88 | 48,314,100 | +0.16(+0.58%) |
Jul 12, 2011 | 27.61 | 28.23 | 27.61 | 27.72 | 48,021,356 | -0.03(-0.10%) |
Jul 11, 2011 | 28.67 | 28.30 | 27.65 | 27.74 | 54,456,136 | -0.92(-3.22%) |
Jul 08, 2011 | 28.64 | 28.83 | 28.54 | 28.67 | 29,394,404 | -0.41(-1.40%) |
Jul 07, 2011 | 28.98 | 29.41 | 28.92 | 29.07 | 40,576,020 | +0.53(+1.87%) |
Jul 06, 2011 | 28.56 | 28.60 | 28.27 | 28.54 | 33,864,688 | -0.33(-1.15%) |
Jul 05, 2011 | 29.21 | 29.21 | 28.83 | 28.87 | 33,831,668 | -0.39(-1.32%) |
Jul 01, 2011 | 28.72 | 29.36 | 28.69 | 29.26 | 45,672,380 | +0.63(+2.19%) |
Jun 30, 2011 | 28.48 | 28.72 | 28.23 | 28.63 | 40,037,880 | +0.34(+1.21%) |
Jun 29, 2011 | 28.00 | 28.37 | 27.92 | 28.29 | 64,025,716 | +0.64(+2.30%) |
Jun 28, 2011 | 28.02 | 28.02 | 27.44 | 27.65 | 59,398,512 | -0.24(-0.85%) |
Jun 27, 2011 | 27.55 | 28.05 | 27.50 | 27.89 | 43,803,960 | +0.27(+0.99%) |
Jun 24, 2011 | 28.01 | 28.10 | 27.58 | 27.62 | 51,681,672 | -0.41(-1.45%) |
Jun 23, 2011 | 28.06 | 28.15 | 27.71 | 28.02 | 69,078,144 | -0.43(-1.52%) |
Jun 22, 2011 | 28.44 | 29.04 | 28.31 | 28.46 | 39,053,100 | -0.15(-0.54%) |
Jun 21, 2011 | 28.45 | 28.83 | 28.15 | 28.61 | 48,961,940 | +0.30(+1.06%) |
Jun 20, 2011 | 28.21 | 28.35 | 28.16 | 28.31 | 30,836,704 | -0.22(-0.78%) |
Jun 17, 2011 | 28.57 | 28.71 | 28.35 | 28.53 | 45,791,752 | +0.31(+1.09%) |
Jun 16, 2011 | 28.41 | 28.47 | 27.76 | 28.23 | 71,948,696 | -0.22(-0.79%) |
Jun 15, 2011 | 28.69 | 28.95 | 28.15 | 28.45 | 53,388,084 | -0.65(-2.22%) |
Jun 14, 2011 | 29.46 | 29.68 | 29.01 | 29.10 | 45,905,352 | -0.05(-0.16%) |
Jun 13, 2011 | 28.88 | 29.25 | 28.48 | 29.14 | 45,424,372 | +0.43(+1.51%) |
Jun 10, 2011 | 28.39 | 29.02 | 28.04 | 28.71 | 69,418,440 | +0.05(+0.17%) |
Jun 09, 2011 | 28.39 | 28.84 | 28.35 | 28.66 | 43,015,276 | +0.41(+1.46%) |
Jun 08, 2011 | 28.38 | 28.72 | 28.11 | 28.25 | 55,605,796 | -0.23(-0.81%) |
Jun 07, 2011 | 28.62 | 28.89 | 28.43 | 28.48 | 51,964,304 | +0.13(+0.47%) |
Jun 06, 2011 | 28.74 | 28.84 | 28.23 | 28.34 | 58,505,584 | -0.73(-2.50%) |
Jun 03, 2011 | 28.74 | 29.55 | 28.68 | 29.07 | 45,525,092 | -0.54(-1.82%) |
May 24, 2011 | 29.91 | 30.02 | 29.16 | 29.61 | 56,969,072 | -0.15(-0.49%) |
May 23, 2011 | 29.65 | 30.00 | 29.58 | 29.76 | 46,201,004 | -0.41(-1.34%) |
May 20, 2011 | 30.65 | 30.83 | 30.13 | 30.16 | 42,828,308 | -0.61(-1.98%) |
May 19, 2011 | 30.99 | 31.02 | 30.60 | 30.77 | 27,845,740 | -0.06(-0.18%) |
May 18, 2011 | 30.58 | 30.94 | 30.36 | 30.83 | 34,851,620 | +0.19(+0.62%) |
May 17, 2011 | 29.85 | 30.78 | 29.83 | 30.64 | 51,897,928 | +0.65(+2.17%) |
May 16, 2011 | 30.05 | 30.41 | 29.88 | 29.99 | 49,984,316 | -0.19(-0.63%) |
May 13, 2011 | 30.81 | 30.84 | 30.06 | 30.18 | 47,047,792 | -0.66(-2.13%) |
May 12, 2011 | 30.84 | 31.00 | 30.46 | 30.83 | 42,252,088 | -0.10(-0.32%) |
May 11, 2011 | 31.48 | 31.49 | 30.85 | 30.93 | 45,135,232 | -0.65(-2.06%) |
May 10, 2011 | 31.51 | 31.82 | 31.46 | 31.58 | 32,270,554 | +0.14(+0.44%) |
May 09, 2011 | 31.30 | 31.55 | 30.99 | 31.44 | 32,307,664 | -0.06(-0.18%) |
May 06, 2011 | 31.80 | 31.97 | 31.30 | 31.50 | 37,687,364 | -0.09(-0.29%) |
May 05, 2011 | 31.64 | 31.97 | 31.46 | 31.59 | 37,409,036 | -0.23(-0.73%) |
May 04, 2011 | 32.16 | 32.20 | 31.67 | 31.82 | 32,511,360 | -0.29(-0.91%) |
May 03, 2011 | 31.44 | 32.22 | 31.37 | 32.11 | 42,940,264 | +0.52(+1.64%) |