Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.10 | 27.37 | 26.47 | 27.21 | 4,800,799 | -0.25(-0.91%) |
Jul 28, 2011 | 27.34 | 28.39 | 27.13 | 27.46 | 4,183,090 | +0.38(+1.39%) |
Jul 27, 2011 | 28.09 | 28.09 | 26.69 | 27.08 | 4,464,890 | -0.99(-3.52%) |
Jul 26, 2011 | 28.27 | 28.39 | 27.95 | 28.07 | 3,114,245 | -0.13(-0.45%) |
Jul 25, 2011 | 27.99 | 28.50 | 27.78 | 28.19 | 1,894,759 | -0.02(-0.06%) |
Jul 22, 2011 | 28.34 | 28.41 | 27.65 | 28.21 | 2,223,077 | +0.28(+0.99%) |
Jul 21, 2011 | 28.24 | 28.43 | 27.82 | 27.93 | 2,970,090 | -0.16(-0.57%) |
Jul 20, 2011 | 28.43 | 28.44 | 27.66 | 28.09 | 3,516,780 | -0.11(-0.39%) |
Jul 19, 2011 | 27.86 | 28.51 | 27.86 | 28.20 | 3,452,117 | +0.75(+2.74%) |
Jul 18, 2011 | 28.04 | 28.16 | 27.40 | 27.45 | 3,738,399 | -0.57(-2.03%) |
Jul 15, 2011 | 27.18 | 28.03 | 26.78 | 28.02 | 4,150,133 | +1.61(+6.11%) |
Jul 14, 2011 | 26.79 | 26.89 | 26.14 | 26.40 | 3,320,266 | -0.18(-0.69%) |
Jul 13, 2011 | 26.58 | 27.63 | 26.56 | 26.59 | 3,982,394 | +0.18(+0.66%) |
Jul 12, 2011 | 26.40 | 26.96 | 26.12 | 26.41 | 4,037,409 | -0.07(-0.25%) |
Jul 11, 2011 | 26.66 | 26.77 | 25.98 | 26.48 | 2,550,103 | -0.59(-2.19%) |
Jul 08, 2011 | 26.82 | 27.20 | 26.45 | 27.07 | 2,945,672 | -0.20(-0.74%) |
Jul 07, 2011 | 26.88 | 27.29 | 26.58 | 27.27 | 3,815,540 | +0.66(+2.48%) |
Jul 06, 2011 | 26.88 | 27.05 | 26.10 | 26.61 | 4,645,485 | -0.38(-1.43%) |
Jul 05, 2011 | 26.77 | 27.18 | 26.66 | 27.00 | 2,750,158 | +0.26(+0.97%) |
Jul 01, 2011 | 26.45 | 26.77 | 26.16 | 26.74 | 3,241,856 | +0.30(+1.14%) |
Jun 30, 2011 | 25.28 | 26.60 | 25.18 | 26.44 | 5,227,627 | +1.31(+5.23%) |
Jun 29, 2011 | 24.66 | 25.29 | 24.30 | 25.12 | 3,289,743 | +0.63(+2.56%) |
Jun 28, 2011 | 23.39 | 24.83 | 23.39 | 24.50 | 5,070,737 | +1.31(+5.66%) |
Jun 27, 2011 | 23.51 | 23.58 | 22.91 | 23.18 | 4,721,020 | -0.50(-2.12%) |
Jun 24, 2011 | 24.09 | 24.13 | 23.63 | 23.69 | 3,213,774 | -0.45(-1.87%) |
Jun 23, 2011 | 23.77 | 24.19 | 23.09 | 24.14 | 3,992,112 | -0.01(-0.03%) |
Jun 22, 2011 | 23.82 | 24.62 | 23.77 | 24.15 | 4,105,451 | +0.23(+0.98%) |
Jun 21, 2011 | 23.40 | 24.05 | 23.28 | 23.91 | 4,580,353 | +0.54(+2.33%) |
Jun 20, 2011 | 23.06 | 23.40 | 22.76 | 23.37 | 3,160,802 | +0.18(+0.76%) |
Jun 17, 2011 | 23.74 | 23.96 | 23.15 | 23.19 | 3,944,237 | -0.33(-1.42%) |
Jun 16, 2011 | 23.95 | 24.07 | 23.25 | 23.53 | 3,142,233 | -0.47(-1.95%) |
Jun 15, 2011 | 24.13 | 24.57 | 23.79 | 24.00 | 2,380,618 | -0.42(-1.71%) |
Jun 14, 2011 | 24.32 | 24.60 | 24.25 | 24.41 | 2,167,408 | +0.42(+1.76%) |
Jun 13, 2011 | 24.80 | 25.05 | 23.81 | 23.99 | 2,731,455 | -0.77(-3.09%) |
Jun 10, 2011 | 25.41 | 25.43 | 24.71 | 24.76 | 2,247,082 | -0.82(-3.20%) |
Jun 09, 2011 | 25.23 | 25.65 | 25.07 | 25.57 | 2,820,583 | +0.43(+1.73%) |
Jun 08, 2011 | 25.00 | 25.55 | 24.83 | 25.14 | 2,964,477 | +0.00(+0.00%) |
Jun 07, 2011 | 24.66 | 25.44 | 24.63 | 25.14 | 3,038,756 | +0.38(+1.55%) |
Jun 06, 2011 | 25.81 | 25.87 | 24.74 | 24.76 | 2,357,493 | -1.06(-4.11%) |
Jun 03, 2011 | 25.71 | 26.33 | 25.49 | 25.82 | 2,926,759 | +1.64(+6.80%) |
May 24, 2011 | 23.36 | 24.35 | 23.36 | 24.17 | 5,209,994 | +1.00(+4.32%) |
May 23, 2011 | 22.89 | 23.36 | 22.81 | 23.17 | 2,651,677 | -0.33(-1.39%) |
May 20, 2011 | 23.48 | 23.69 | 23.02 | 23.50 | 3,380,940 | +0.00(+0.00%) |
May 19, 2011 | 23.28 | 23.55 | 23.07 | 23.50 | 3,774,772 | +0.19(+0.82%) |
May 18, 2011 | 22.33 | 23.37 | 22.29 | 23.30 | 3,974,739 | +1.08(+4.85%) |
May 17, 2011 | 22.64 | 22.81 | 22.03 | 22.23 | 4,538,041 | -0.58(-2.56%) |
May 16, 2011 | 22.88 | 23.42 | 22.77 | 22.81 | 2,486,432 | -0.31(-1.34%) |
May 13, 2011 | 23.26 | 23.66 | 22.92 | 23.12 | 2,657,512 | -0.09(-0.40%) |
May 12, 2011 | 23.29 | 23.60 | 22.80 | 23.21 | 3,403,031 | -0.13(-0.57%) |
May 11, 2011 | 24.41 | 24.41 | 23.27 | 23.35 | 3,261,001 | -1.16(-4.74%) |
May 10, 2011 | 24.21 | 24.74 | 23.85 | 24.51 | 3,287,546 | +0.35(+1.45%) |
May 09, 2011 | 24.09 | 24.45 | 23.96 | 24.16 | 3,396,733 | +0.60(+2.55%) |
May 06, 2011 | 23.64 | 24.30 | 23.40 | 23.55 | 3,736,323 | +0.14(+0.61%) |
May 05, 2011 | 23.47 | 23.85 | 23.07 | 23.41 | 5,688,118 | -0.32(-1.34%) |
May 04, 2011 | 24.43 | 24.46 | 23.58 | 23.73 | 3,649,472 | -0.65(-2.67%) |
May 03, 2011 | 24.99 | 25.07 | 24.04 | 24.38 | 4,494,754 | -0.52(-2.08%) |