Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.01 | 29.20 | 28.68 | 28.86 | 4,964,453 | -0.32(-1.10%) |
Jul 28, 2011 | 29.39 | 29.39 | 29.01 | 29.18 | 4,380,373 | -0.04(-0.12%) |
Jul 27, 2011 | 29.30 | 29.47 | 29.19 | 29.22 | 5,134,706 | -0.15(-0.51%) |
Jul 26, 2011 | 29.53 | 29.53 | 29.32 | 29.37 | 3,352,486 | -0.16(-0.54%) |
Jul 25, 2011 | 29.47 | 29.67 | 29.41 | 29.53 | 3,757,336 | -0.13(-0.42%) |
Jul 22, 2011 | 29.65 | 29.67 | 29.58 | 29.66 | 2,818,704 | -0.13(-0.44%) |
Jul 21, 2011 | 29.52 | 30.05 | 29.52 | 29.79 | 4,604,513 | +0.44(+1.50%) |
Jul 20, 2011 | 29.16 | 29.56 | 29.04 | 29.35 | 3,515,371 | +0.34(+1.17%) |
Jul 19, 2011 | 28.67 | 29.09 | 28.49 | 29.01 | 2,850,133 | +0.41(+1.44%) |
Jul 18, 2011 | 28.74 | 28.80 | 28.48 | 28.60 | 2,451,398 | -0.27(-0.95%) |
Jul 15, 2011 | 28.74 | 28.89 | 28.59 | 28.87 | 2,920,960 | +0.17(+0.60%) |
Jul 14, 2011 | 28.73 | 28.93 | 28.64 | 28.70 | 2,621,740 | -0.07(-0.23%) |
Jul 13, 2011 | 28.93 | 29.02 | 28.72 | 28.76 | 2,224,348 | -0.05(-0.17%) |
Jul 12, 2011 | 28.57 | 29.01 | 28.55 | 28.81 | 2,703,954 | +0.15(+0.52%) |
Jul 11, 2011 | 28.80 | 28.81 | 28.52 | 28.66 | 2,478,816 | -0.31(-1.07%) |
Jul 08, 2011 | 28.95 | 29.09 | 28.85 | 28.97 | 2,472,936 | -0.20(-0.67%) |
Jul 07, 2011 | 29.35 | 29.38 | 29.02 | 29.17 | 3,819,122 | +0.04(+0.12%) |
Jul 06, 2011 | 28.88 | 29.25 | 28.83 | 29.13 | 2,665,843 | +0.17(+0.60%) |
Jul 05, 2011 | 29.09 | 29.18 | 28.90 | 28.96 | 3,105,934 | -0.23(-0.78%) |
Jul 01, 2011 | 28.82 | 29.23 | 28.74 | 29.18 | 2,615,913 | +0.43(+1.49%) |
Jun 30, 2011 | 28.76 | 28.81 | 28.49 | 28.76 | 2,999,171 | +0.10(+0.35%) |
Jun 29, 2011 | 28.58 | 28.72 | 28.40 | 28.65 | 3,626,232 | +0.18(+0.63%) |
Jun 28, 2011 | 28.46 | 28.57 | 28.36 | 28.48 | 2,117,187 | +0.06(+0.21%) |
Jun 27, 2011 | 28.24 | 28.52 | 28.23 | 28.42 | 2,145,985 | +0.27(+0.95%) |
Jun 24, 2011 | 28.15 | 28.38 | 28.09 | 28.15 | 5,452,797 | +0.07(+0.23%) |
Jun 23, 2011 | 28.05 | 28.23 | 27.83 | 28.08 | 4,555,029 | -0.37(-1.30%) |
Jun 22, 2011 | 28.62 | 28.63 | 28.43 | 28.45 | 3,138,089 | -0.28(-0.97%) |
Jun 21, 2011 | 28.82 | 28.90 | 28.63 | 28.73 | 3,738,881 | +0.04(+0.15%) |
Jun 20, 2011 | 28.62 | 28.71 | 28.60 | 28.69 | 3,839,017 | +0.30(+1.05%) |
Jun 17, 2011 | 28.28 | 28.52 | 28.28 | 28.39 | 4,930,069 | +0.24(+0.85%) |
Jun 16, 2011 | 28.06 | 28.44 | 28.04 | 28.15 | 4,766,555 | +0.10(+0.34%) |
Jun 15, 2011 | 28.30 | 28.48 | 27.96 | 28.06 | 3,980,797 | -0.35(-1.24%) |
Jun 14, 2011 | 28.63 | 28.65 | 28.33 | 28.41 | 3,415,389 | -0.08(-0.29%) |
Jun 13, 2011 | 28.40 | 28.52 | 28.11 | 28.49 | 4,907,239 | +0.18(+0.63%) |
Jun 10, 2011 | 28.60 | 28.71 | 28.30 | 28.32 | 5,515,753 | -0.27(-0.94%) |
Jun 09, 2011 | 28.43 | 28.70 | 28.41 | 28.58 | 4,448,751 | +0.17(+0.61%) |
Jun 08, 2011 | 28.23 | 28.50 | 28.12 | 28.41 | 4,584,356 | +0.17(+0.61%) |
Jun 07, 2011 | 28.02 | 28.46 | 27.98 | 28.24 | 4,699,814 | +0.30(+1.07%) |
Jun 06, 2011 | 28.07 | 28.07 | 27.81 | 27.94 | 4,290,289 | -0.15(-0.53%) |
Jun 03, 2011 | 27.88 | 28.29 | 27.81 | 28.09 | 4,688,804 | -0.16(-0.56%) |
May 24, 2011 | 28.36 | 28.40 | 28.15 | 28.25 | 3,803,643 | -0.02(-0.06%) |
May 23, 2011 | 28.22 | 28.39 | 28.19 | 28.27 | 2,735,334 | -0.20(-0.70%) |
May 20, 2011 | 28.38 | 28.63 | 28.27 | 28.47 | 3,667,304 | +0.05(+0.17%) |
May 19, 2011 | 28.32 | 28.43 | 28.22 | 28.42 | 2,941,157 | +0.14(+0.48%) |
May 18, 2011 | 28.51 | 28.53 | 28.15 | 28.28 | 3,594,352 | -0.21(-0.75%) |
May 17, 2011 | 28.20 | 28.50 | 28.18 | 28.50 | 3,716,033 | +0.27(+0.96%) |
May 16, 2011 | 28.22 | 28.46 | 28.17 | 28.22 | 2,709,740 | -0.07(-0.25%) |
May 13, 2011 | 28.44 | 28.50 | 28.07 | 28.30 | 3,171,328 | -0.09(-0.33%) |
May 12, 2011 | 28.12 | 28.41 | 27.97 | 28.39 | 2,770,598 | +0.29(+1.05%) |
May 11, 2011 | 28.04 | 28.11 | 27.89 | 28.09 | 4,256,427 | +0.01(+0.02%) |
May 10, 2011 | 27.81 | 28.16 | 27.77 | 28.09 | 3,396,301 | +0.37(+1.34%) |
May 09, 2011 | 27.66 | 27.79 | 27.59 | 27.72 | 2,640,798 | +0.05(+0.19%) |
May 06, 2011 | 27.76 | 27.95 | 27.57 | 27.66 | 3,857,971 | +0.22(+0.82%) |
May 05, 2011 | 27.66 | 27.69 | 27.26 | 27.44 | 3,946,993 | -0.28(-1.02%) |
May 04, 2011 | 27.55 | 27.75 | 27.36 | 27.72 | 4,543,889 | +0.17(+0.62%) |
May 03, 2011 | 27.44 | 27.97 | 27.41 | 27.55 | 5,967,096 | +0.11(+0.41%) |