Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.21 | 27.77 | 27.02 | 27.58 | 37,416,312 | +0.22(+0.79%) |
Jul 28, 2011 | 27.43 | 27.69 | 27.33 | 27.36 | 28,320,410 | +0.01(+0.05%) |
Jul 27, 2011 | 27.59 | 27.83 | 27.31 | 27.35 | 9,824,381 | -0.35(-1.25%) |
Jul 26, 2011 | 27.69 | 27.82 | 27.64 | 27.69 | 7,398,115 | +0.04(+0.16%) |
Jul 25, 2011 | 27.71 | 27.96 | 27.59 | 27.65 | 7,440,796 | -0.22(-0.78%) |
Jul 22, 2011 | 28.23 | 28.26 | 27.81 | 27.87 | 10,528,193 | -0.45(-1.58%) |
Jul 21, 2011 | 27.59 | 28.65 | 27.59 | 28.31 | 22,836,066 | +0.83(+3.01%) |
Jul 20, 2011 | 27.54 | 27.68 | 27.40 | 27.49 | 8,283,962 | -0.06(-0.21%) |
Jul 19, 2011 | 27.52 | 27.64 | 27.35 | 27.54 | 9,480,497 | +0.14(+0.53%) |
Jul 18, 2011 | 27.54 | 27.63 | 27.26 | 27.40 | 8,957,386 | -0.20(-0.73%) |
Jul 15, 2011 | 27.77 | 27.77 | 27.28 | 27.60 | 11,820,159 | -0.06(-0.21%) |
Jul 14, 2011 | 27.00 | 27.79 | 27.00 | 27.66 | 18,812,518 | +0.61(+2.26%) |
Jul 13, 2011 | 27.05 | 27.37 | 26.95 | 27.05 | 7,877,632 | +0.05(+0.19%) |
Jul 12, 2011 | 26.77 | 27.28 | 26.75 | 27.00 | 8,940,259 | +0.15(+0.56%) |
Jul 11, 2011 | 26.94 | 26.98 | 26.78 | 26.84 | 5,666,371 | -0.31(-1.14%) |
Jul 08, 2011 | 27.11 | 27.23 | 26.93 | 27.15 | 5,822,165 | -0.10(-0.37%) |
Jul 07, 2011 | 27.29 | 27.29 | 27.10 | 27.26 | 8,484,641 | +0.14(+0.50%) |
Jul 06, 2011 | 26.76 | 27.18 | 26.76 | 27.12 | 9,709,896 | +0.27(+1.02%) |
Jul 05, 2011 | 27.14 | 27.15 | 26.76 | 26.84 | 13,450,722 | -0.28(-1.04%) |
Jul 01, 2011 | 26.99 | 27.13 | 26.83 | 27.13 | 11,160,757 | +0.10(+0.37%) |
Jun 30, 2011 | 26.97 | 27.08 | 26.77 | 27.02 | 9,782,433 | +0.19(+0.70%) |
Jun 29, 2011 | 27.02 | 27.02 | 26.74 | 26.84 | 7,857,496 | -0.06(-0.21%) |
Jun 28, 2011 | 26.63 | 26.90 | 26.55 | 26.90 | 8,371,295 | +0.37(+1.41%) |
Jun 27, 2011 | 26.55 | 26.66 | 26.36 | 26.52 | 5,910,239 | +0.05(+0.19%) |
Jun 24, 2011 | 26.83 | 26.83 | 26.42 | 26.47 | 8,552,540 | -0.31(-1.16%) |
Jun 23, 2011 | 27.00 | 27.08 | 26.50 | 26.78 | 11,575,949 | -0.35(-1.30%) |
Jun 22, 2011 | 27.08 | 27.27 | 27.08 | 27.13 | 7,821,939 | -0.06(-0.24%) |
Jun 21, 2011 | 27.11 | 27.29 | 27.08 | 27.20 | 6,211,641 | +0.15(+0.56%) |
Jun 20, 2011 | 26.95 | 27.06 | 26.91 | 27.05 | 17,242,280 | +0.17(+0.62%) |
Jun 17, 2011 | 26.95 | 27.18 | 26.82 | 26.88 | 9,988,440 | +0.08(+0.30%) |
Jun 16, 2011 | 26.70 | 26.85 | 26.64 | 26.80 | 8,208,911 | +0.01(+0.05%) |
Jun 15, 2011 | 26.98 | 27.18 | 26.74 | 26.79 | 8,795,324 | -0.30(-1.09%) |
Jun 14, 2011 | 26.92 | 27.20 | 26.87 | 27.08 | 9,035,474 | +0.28(+1.05%) |
Jun 13, 2011 | 26.76 | 26.92 | 26.71 | 26.80 | 9,511,101 | +0.12(+0.46%) |
Jun 10, 2011 | 27.15 | 27.21 | 26.67 | 26.68 | 10,521,888 | -0.48(-1.78%) |
Jun 09, 2011 | 26.82 | 27.26 | 26.80 | 27.16 | 8,668,179 | +0.32(+1.21%) |
Jun 08, 2011 | 26.79 | 26.92 | 26.73 | 26.84 | 7,615,556 | +0.01(+0.03%) |
Jun 07, 2011 | 26.91 | 27.15 | 26.82 | 26.83 | 8,167,429 | +0.10(+0.38%) |
Jun 06, 2011 | 26.68 | 26.82 | 26.61 | 26.73 | 9,176,333 | +0.05(+0.19%) |
Jun 03, 2011 | 26.83 | 26.90 | 26.65 | 26.68 | 9,759,290 | -1.12(-4.04%) |
May 24, 2011 | 27.63 | 27.90 | 27.54 | 27.80 | 7,334,768 | +0.15(+0.55%) |
May 23, 2011 | 27.45 | 27.72 | 27.36 | 27.65 | 9,844,452 | -0.03(-0.10%) |
May 20, 2011 | 27.83 | 27.96 | 27.59 | 27.68 | 10,972,955 | -0.19(-0.70%) |
May 19, 2011 | 27.97 | 28.00 | 27.72 | 27.87 | 10,451,561 | -0.03(-0.10%) |
May 18, 2011 | 28.23 | 28.26 | 27.73 | 27.90 | 16,790,018 | -0.27(-0.97%) |
May 17, 2011 | 28.06 | 28.23 | 27.99 | 28.18 | 7,223,506 | -0.01(-0.05%) |
May 16, 2011 | 28.05 | 28.37 | 28.00 | 28.19 | 11,988,442 | +0.14(+0.51%) |
May 13, 2011 | 27.92 | 28.11 | 27.87 | 28.05 | 9,891,931 | +0.14(+0.49%) |
May 12, 2011 | 27.52 | 28.03 | 27.49 | 27.91 | 11,823,767 | +0.35(+1.25%) |
May 11, 2011 | 27.51 | 27.86 | 27.44 | 27.57 | 16,103,214 | +0.04(+0.13%) |
May 10, 2011 | 27.50 | 27.55 | 27.35 | 27.53 | 9,034,649 | +0.12(+0.44%) |
May 09, 2011 | 27.34 | 27.52 | 27.23 | 27.41 | 11,139,875 | +0.11(+0.42%) |
May 06, 2011 | 27.30 | 27.47 | 27.18 | 27.29 | 12,716,300 | +0.14(+0.52%) |
May 05, 2011 | 27.05 | 27.25 | 26.97 | 27.15 | 19,198,432 | +0.05(+0.18%) |
May 04, 2011 | 27.08 | 27.22 | 26.93 | 27.10 | 21,783,060 | +0.02(+0.08%) |
May 03, 2011 | 26.61 | 27.47 | 26.53 | 27.08 | 21,221,870 | +0.55(+2.09%) |