Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.08 | 27.43 | 27.00 | 27.29 | 11,739,784 | -0.05(-0.19%) |
Jul 28, 2011 | 27.04 | 27.66 | 27.03 | 27.34 | 11,881,304 | +0.27(+1.00%) |
Jul 27, 2011 | 27.56 | 27.67 | 27.01 | 27.07 | 13,846,200 | -0.60(-2.17%) |
Jul 26, 2011 | 27.97 | 27.98 | 27.63 | 27.67 | 8,479,600 | -0.15(-0.54%) |
Jul 25, 2011 | 27.87 | 28.01 | 27.74 | 27.82 | 6,781,134 | -0.22(-0.78%) |
Jul 22, 2011 | 28.21 | 28.23 | 28.00 | 28.04 | 12,361,816 | -0.35(-1.24%) |
Jul 21, 2011 | 28.42 | 29.14 | 28.15 | 28.39 | 34,511,864 | +0.65(+2.35%) |
Jul 20, 2011 | 27.67 | 27.85 | 27.56 | 27.74 | 6,396,097 | -0.03(-0.12%) |
Jul 19, 2011 | 27.53 | 27.82 | 27.44 | 27.77 | 8,807,786 | +0.28(+1.03%) |
Jul 18, 2011 | 27.47 | 27.50 | 27.20 | 27.49 | 7,852,745 | -0.06(-0.22%) |
Jul 15, 2011 | 27.71 | 27.75 | 27.34 | 27.55 | 7,750,291 | -0.11(-0.41%) |
Jul 14, 2011 | 27.91 | 28.03 | 27.59 | 27.66 | 8,171,370 | -0.25(-0.88%) |
Jul 13, 2011 | 28.12 | 28.19 | 27.79 | 27.91 | 7,655,172 | -0.05(-0.19%) |
Jul 12, 2011 | 27.92 | 28.38 | 27.88 | 27.96 | 9,007,124 | -0.05(-0.19%) |
Jul 11, 2011 | 28.14 | 28.36 | 27.89 | 28.01 | 10,088,934 | -0.49(-1.73%) |
Jul 08, 2011 | 28.44 | 28.54 | 28.25 | 28.51 | 8,077,184 | -0.33(-1.14%) |
Jul 07, 2011 | 28.48 | 28.95 | 28.45 | 28.83 | 9,352,913 | +0.58(+2.07%) |
Jul 06, 2011 | 28.31 | 28.43 | 28.16 | 28.25 | 8,349,741 | +0.05(+0.19%) |
Jul 05, 2011 | 28.31 | 28.37 | 28.06 | 28.20 | 6,314,072 | -0.21(-0.74%) |
Jul 01, 2011 | 28.17 | 28.45 | 27.92 | 28.41 | 8,741,342 | +0.29(+1.04%) |
Jun 30, 2011 | 27.69 | 28.16 | 27.59 | 28.12 | 8,752,911 | +0.52(+1.87%) |
Jun 29, 2011 | 27.44 | 27.73 | 27.42 | 27.60 | 6,883,258 | +0.14(+0.52%) |
Jun 28, 2011 | 27.47 | 27.51 | 27.26 | 27.46 | 6,491,435 | +0.13(+0.49%) |
Jun 27, 2011 | 27.29 | 27.47 | 27.02 | 27.32 | 10,144,470 | +0.07(+0.27%) |
Jun 24, 2011 | 27.62 | 27.73 | 27.15 | 27.25 | 15,297,042 | -0.30(-1.09%) |
Jun 23, 2011 | 27.78 | 27.78 | 27.29 | 27.55 | 16,902,942 | -0.47(-1.68%) |
Jun 22, 2011 | 28.18 | 28.42 | 28.01 | 28.02 | 9,960,261 | -0.28(-1.00%) |
Jun 21, 2011 | 28.45 | 28.52 | 28.20 | 28.30 | 14,290,523 | +0.25(+0.91%) |
Jun 20, 2011 | 28.18 | 28.18 | 28.01 | 28.05 | 8,514,915 | +0.12(+0.43%) |
Jun 17, 2011 | 28.12 | 28.16 | 27.82 | 27.93 | 11,214,259 | -0.00(-0.01%) |
Jun 16, 2011 | 27.86 | 28.18 | 27.81 | 27.93 | 12,353,351 | +0.13(+0.47%) |
Jun 15, 2011 | 28.15 | 28.33 | 27.68 | 27.80 | 13,448,116 | -0.56(-1.98%) |
Jun 14, 2011 | 28.26 | 28.43 | 28.15 | 28.36 | 7,503,523 | +0.45(+1.61%) |
Jun 13, 2011 | 27.91 | 28.13 | 27.77 | 27.91 | 6,319,393 | +0.07(+0.27%) |
Jun 10, 2011 | 28.10 | 28.21 | 27.83 | 27.84 | 7,909,705 | -0.40(-1.43%) |
Jun 09, 2011 | 28.14 | 28.41 | 28.03 | 28.24 | 7,002,675 | +0.18(+0.64%) |
Jun 08, 2011 | 27.79 | 28.24 | 27.79 | 28.06 | 9,772,353 | +0.10(+0.37%) |
Jun 07, 2011 | 27.97 | 28.18 | 27.91 | 27.96 | 11,612,781 | +0.09(+0.32%) |
Jun 06, 2011 | 28.33 | 28.46 | 27.79 | 27.87 | 17,257,332 | -0.54(-1.90%) |
Jun 03, 2011 | 28.54 | 28.73 | 28.33 | 28.41 | 13,020,208 | -0.15(-0.52%) |
May 24, 2011 | 28.49 | 28.68 | 28.40 | 28.56 | 10,149,452 | +0.15(+0.53%) |
May 23, 2011 | 28.48 | 28.66 | 28.29 | 28.41 | 9,265,720 | -0.32(-1.12%) |
May 20, 2011 | 28.67 | 28.87 | 28.48 | 28.73 | 9,009,990 | -0.02(-0.08%) |
May 19, 2011 | 28.86 | 28.87 | 28.62 | 28.75 | 6,542,046 | -0.09(-0.31%) |
May 18, 2011 | 28.91 | 28.95 | 28.66 | 28.84 | 8,128,757 | -0.05(-0.18%) |
May 17, 2011 | 28.55 | 28.96 | 28.54 | 28.89 | 11,618,824 | +0.20(+0.70%) |
May 16, 2011 | 28.44 | 28.77 | 28.27 | 28.69 | 8,996,074 | +0.16(+0.58%) |
May 13, 2011 | 28.54 | 28.62 | 28.31 | 28.53 | 8,897,888 | -0.04(-0.16%) |
May 12, 2011 | 28.27 | 28.59 | 28.09 | 28.57 | 11,500,370 | +0.52(+1.84%) |
May 11, 2011 | 27.95 | 28.23 | 27.91 | 28.06 | 8,583,322 | +0.01(+0.03%) |
May 10, 2011 | 27.94 | 28.06 | 27.79 | 28.05 | 7,324,126 | +0.01(+0.03%) |
May 09, 2011 | 27.73 | 28.16 | 27.68 | 28.04 | 10,489,609 | +0.34(+1.24%) |
May 06, 2011 | 27.65 | 27.89 | 27.58 | 27.70 | 11,403,303 | +0.17(+0.63%) |
May 05, 2011 | 27.04 | 27.53 | 26.73 | 27.53 | 16,082,545 | +0.50(+1.86%) |
May 04, 2011 | 27.35 | 27.57 | 26.96 | 27.02 | 13,554,270 | -0.29(-1.07%) |
May 03, 2011 | 26.94 | 27.50 | 26.93 | 27.32 | 12,346,508 | +0.27(+1.00%) |