Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.90 | 27.17 | 26.28 | 27.01 | 4,835,905 | -0.25(-0.91%) |
Jul 28, 2011 | 27.14 | 28.18 | 26.93 | 27.26 | 4,213,679 | +0.37(+1.39%) |
Jul 27, 2011 | 27.88 | 27.88 | 26.50 | 26.89 | 4,497,540 | -0.98(-3.52%) |
Jul 26, 2011 | 28.06 | 28.18 | 27.75 | 27.86 | 3,137,019 | -0.12(-0.44%) |
Jul 25, 2011 | 27.78 | 28.29 | 27.58 | 27.99 | 1,908,615 | -0.02(-0.06%) |
Jul 22, 2011 | 28.14 | 28.21 | 27.45 | 28.01 | 2,239,334 | +0.27(+0.99%) |
Jul 21, 2011 | 28.03 | 28.22 | 27.62 | 27.73 | 2,991,809 | -0.16(-0.57%) |
Jul 20, 2011 | 28.22 | 28.23 | 27.46 | 27.89 | 3,542,497 | -0.11(-0.39%) |
Jul 19, 2011 | 27.66 | 28.30 | 27.66 | 28.00 | 3,477,361 | +0.75(+2.74%) |
Jul 18, 2011 | 27.84 | 27.96 | 27.20 | 27.25 | 3,765,736 | -0.56(-2.03%) |
Jul 15, 2011 | 26.98 | 27.82 | 26.59 | 27.82 | 4,180,482 | +1.60(+6.11%) |
Jul 14, 2011 | 26.59 | 26.69 | 25.95 | 26.21 | 3,344,545 | -0.18(-0.69%) |
Jul 13, 2011 | 26.39 | 27.43 | 26.37 | 26.40 | 4,011,515 | +0.17(+0.66%) |
Jul 12, 2011 | 26.20 | 26.76 | 25.93 | 26.22 | 4,066,933 | -0.07(-0.25%) |
Jul 11, 2011 | 26.47 | 26.58 | 25.79 | 26.29 | 2,568,751 | -0.59(-2.19%) |
Jul 08, 2011 | 26.63 | 27.00 | 26.26 | 26.88 | 2,967,213 | -0.20(-0.74%) |
Jul 07, 2011 | 26.69 | 27.09 | 26.39 | 27.08 | 3,843,442 | +0.66(+2.48%) |
Jul 06, 2011 | 26.69 | 26.85 | 25.91 | 26.42 | 4,679,455 | -0.38(-1.43%) |
Jul 05, 2011 | 26.58 | 26.98 | 26.47 | 26.80 | 2,770,269 | +0.26(+0.97%) |
Jul 01, 2011 | 26.26 | 26.58 | 25.97 | 26.54 | 3,265,562 | +0.30(+1.14%) |
Jun 30, 2011 | 25.10 | 26.40 | 25.00 | 26.25 | 5,265,855 | +1.30(+5.23%) |
Jun 29, 2011 | 24.49 | 25.10 | 24.12 | 24.94 | 3,313,800 | +0.62(+2.56%) |
Jun 28, 2011 | 23.22 | 24.65 | 23.22 | 24.32 | 5,107,817 | +1.30(+5.66%) |
Jun 27, 2011 | 23.34 | 23.41 | 22.74 | 23.02 | 4,755,543 | -0.50(-2.12%) |
Jun 24, 2011 | 23.91 | 23.95 | 23.46 | 23.51 | 3,237,275 | -0.45(-1.87%) |
Jun 23, 2011 | 23.60 | 24.01 | 22.92 | 23.96 | 4,021,305 | -0.01(-0.03%) |
Jun 22, 2011 | 23.65 | 24.44 | 23.60 | 23.97 | 4,135,473 | +0.23(+0.98%) |
Jun 21, 2011 | 23.23 | 23.87 | 23.11 | 23.74 | 4,613,848 | +0.54(+2.33%) |
Jun 20, 2011 | 22.89 | 23.23 | 22.59 | 23.20 | 3,183,916 | +0.17(+0.76%) |
Jun 17, 2011 | 23.57 | 23.79 | 22.98 | 23.02 | 3,973,080 | -0.33(-1.42%) |
Jun 16, 2011 | 23.78 | 23.90 | 23.08 | 23.36 | 3,165,211 | -0.46(-1.95%) |
Jun 15, 2011 | 23.95 | 24.39 | 23.62 | 23.82 | 2,398,027 | -0.42(-1.71%) |
Jun 14, 2011 | 24.15 | 24.42 | 24.08 | 24.24 | 2,183,258 | +0.42(+1.76%) |
Jun 13, 2011 | 24.62 | 24.87 | 23.64 | 23.82 | 2,751,429 | -0.76(-3.09%) |
Jun 10, 2011 | 25.22 | 25.25 | 24.53 | 24.58 | 2,263,514 | -0.81(-3.20%) |
Jun 09, 2011 | 25.05 | 25.46 | 24.89 | 25.39 | 2,841,209 | +0.43(+1.73%) |
Jun 08, 2011 | 24.82 | 25.36 | 24.65 | 24.96 | 2,986,155 | +0.00(+0.00%) |
Jun 07, 2011 | 24.48 | 25.25 | 24.45 | 24.96 | 3,060,978 | +0.38(+1.55%) |
Jun 06, 2011 | 25.62 | 25.68 | 24.56 | 24.58 | 2,374,733 | -1.05(-4.11%) |
Jun 03, 2011 | 25.52 | 26.14 | 25.31 | 25.63 | 2,948,161 | +1.63(+6.81%) |
May 24, 2011 | 23.19 | 24.17 | 23.19 | 24.00 | 5,248,093 | +0.99(+4.32%) |
May 23, 2011 | 22.73 | 23.19 | 22.65 | 23.00 | 2,671,068 | -0.32(-1.39%) |
May 20, 2011 | 23.31 | 23.52 | 22.85 | 23.33 | 3,405,664 | +0.00(+0.00%) |
May 19, 2011 | 23.11 | 23.38 | 22.90 | 23.33 | 3,802,375 | +0.19(+0.82%) |
May 18, 2011 | 22.16 | 23.20 | 22.13 | 23.13 | 4,003,804 | +1.07(+4.85%) |
May 17, 2011 | 22.48 | 22.65 | 21.87 | 22.07 | 4,571,226 | -0.58(-2.56%) |
May 16, 2011 | 22.71 | 23.25 | 22.60 | 22.65 | 2,504,614 | -0.31(-1.34%) |
May 13, 2011 | 23.09 | 23.49 | 22.75 | 22.95 | 2,676,946 | -0.09(-0.40%) |
May 12, 2011 | 23.12 | 23.43 | 22.64 | 23.04 | 3,427,916 | -0.13(-0.57%) |
May 11, 2011 | 24.24 | 24.24 | 23.10 | 23.18 | 3,284,847 | -1.15(-4.74%) |
May 10, 2011 | 24.04 | 24.56 | 23.68 | 24.33 | 3,311,586 | +0.35(+1.45%) |
May 09, 2011 | 23.91 | 24.27 | 23.79 | 23.98 | 3,421,572 | +0.60(+2.55%) |
May 06, 2011 | 23.47 | 24.12 | 23.23 | 23.38 | 3,763,646 | +0.14(+0.61%) |
May 05, 2011 | 23.30 | 23.67 | 22.90 | 23.24 | 5,729,713 | -0.32(-1.34%) |
May 04, 2011 | 24.25 | 24.29 | 23.41 | 23.56 | 3,676,159 | -0.65(-2.67%) |
May 03, 2011 | 24.81 | 24.88 | 23.87 | 24.20 | 4,527,623 | -0.51(-2.08%) |