Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.59 | 26.64 | 24.99 | 26.28 | 3,136,959 | -0.34(-1.28%) |
Jul 28, 2011 | 26.87 | 26.89 | 26.20 | 26.62 | 2,497,647 | -0.31(-1.14%) |
Jul 27, 2011 | 27.77 | 27.77 | 26.89 | 26.92 | 2,757,766 | -1.00(-3.58%) |
Jul 26, 2011 | 27.83 | 28.27 | 27.72 | 27.92 | 1,716,923 | +0.31(+1.13%) |
Jul 25, 2011 | 27.68 | 27.75 | 27.41 | 27.61 | 1,406,299 | -0.12(-0.42%) |
Jul 22, 2011 | 27.56 | 27.87 | 27.37 | 27.73 | 1,414,925 | +0.40(+1.47%) |
Jul 21, 2011 | 27.40 | 27.52 | 27.05 | 27.33 | 1,103,543 | +0.09(+0.35%) |
Jul 20, 2011 | 27.67 | 27.79 | 27.21 | 27.23 | 1,104,836 | -0.22(-0.81%) |
Jul 19, 2011 | 27.13 | 27.61 | 27.13 | 27.46 | 1,291,190 | +0.54(+2.02%) |
Jul 18, 2011 | 27.04 | 27.04 | 26.53 | 26.91 | 1,545,572 | -0.25(-0.94%) |
Jul 15, 2011 | 27.38 | 27.42 | 26.95 | 27.17 | 1,304,087 | -0.17(-0.62%) |
Jul 14, 2011 | 27.78 | 27.87 | 27.05 | 27.34 | 1,689,271 | -0.25(-0.91%) |
Jul 13, 2011 | 27.58 | 28.12 | 27.54 | 27.59 | 1,708,347 | +0.29(+1.07%) |
Jul 12, 2011 | 27.12 | 27.45 | 27.12 | 27.29 | 1,645,817 | +0.04(+0.14%) |
Jul 11, 2011 | 27.53 | 27.82 | 27.12 | 27.26 | 1,838,748 | -0.62(-2.22%) |
Jul 08, 2011 | 27.46 | 27.99 | 27.19 | 27.87 | 1,967,745 | +0.05(+0.17%) |
Jul 07, 2011 | 28.25 | 28.76 | 27.78 | 27.83 | 2,577,136 | -0.03(-0.12%) |
Jul 06, 2011 | 27.99 | 28.17 | 27.59 | 27.86 | 2,525,681 | -0.03(-0.10%) |
Jul 05, 2011 | 27.49 | 28.36 | 27.38 | 27.89 | 3,265,256 | +0.57(+2.07%) |
Jul 01, 2011 | 27.34 | 27.54 | 27.07 | 27.32 | 1,836,023 | +0.14(+0.52%) |
Jun 30, 2011 | 27.12 | 27.35 | 26.84 | 27.18 | 1,803,169 | +0.25(+0.93%) |
Jun 29, 2011 | 27.10 | 27.69 | 26.78 | 26.93 | 2,391,088 | -0.17(-0.63%) |
Jun 28, 2011 | 26.10 | 27.14 | 26.09 | 27.10 | 2,302,636 | +1.20(+4.62%) |
Jun 27, 2011 | 25.96 | 26.29 | 25.70 | 25.90 | 1,984,669 | +0.00(+0.00%) |
Jun 24, 2011 | 25.98 | 26.11 | 25.76 | 25.90 | 1,848,869 | -0.08(-0.33%) |
Jun 23, 2011 | 25.34 | 26.05 | 25.08 | 25.99 | 2,039,576 | +0.37(+1.45%) |
Jun 22, 2011 | 25.92 | 26.00 | 25.60 | 25.62 | 1,239,463 | -0.32(-1.22%) |
Jun 21, 2011 | 25.23 | 26.10 | 25.23 | 25.93 | 1,932,086 | +0.75(+3.00%) |
Jun 20, 2011 | 25.08 | 25.21 | 24.99 | 25.18 | 1,568,974 | +0.28(+1.12%) |
Jun 17, 2011 | 24.87 | 25.29 | 24.72 | 24.90 | 2,196,850 | +0.17(+0.67%) |
Jun 16, 2011 | 25.41 | 25.72 | 24.37 | 24.73 | 3,381,426 | -0.75(-2.96%) |
Jun 15, 2011 | 25.85 | 26.01 | 25.41 | 25.49 | 2,036,454 | -0.24(-0.93%) |
Jun 14, 2011 | 25.71 | 25.93 | 25.66 | 25.73 | 2,228,866 | +0.26(+1.02%) |
Jun 13, 2011 | 25.18 | 26.05 | 25.18 | 25.47 | 2,720,898 | +0.34(+1.35%) |
Jun 10, 2011 | 25.36 | 25.47 | 24.81 | 25.13 | 1,950,519 | -0.33(-1.31%) |
Jun 09, 2011 | 25.07 | 25.81 | 24.97 | 25.47 | 3,177,107 | +0.58(+2.35%) |
Jun 08, 2011 | 25.70 | 25.81 | 24.72 | 24.88 | 3,568,557 | -0.82(-3.18%) |
Jun 07, 2011 | 25.86 | 26.05 | 25.63 | 25.70 | 2,510,682 | +0.08(+0.33%) |
Jun 06, 2011 | 26.09 | 26.35 | 25.58 | 25.61 | 1,719,832 | -0.44(-1.68%) |
Jun 03, 2011 | 26.34 | 26.55 | 25.94 | 26.05 | 2,735,284 | +1.33(+5.40%) |
May 24, 2011 | 24.76 | 24.91 | 24.47 | 24.72 | 1,768,380 | +0.01(+0.04%) |
May 23, 2011 | 24.45 | 24.81 | 23.93 | 24.71 | 2,481,872 | +0.16(+0.67%) |
May 20, 2011 | 24.79 | 24.85 | 24.44 | 24.54 | 2,217,023 | -0.23(-0.93%) |
May 19, 2011 | 25.20 | 25.27 | 24.47 | 24.77 | 2,959,526 | -0.26(-1.05%) |
May 18, 2011 | 24.54 | 25.65 | 24.19 | 25.04 | 4,689,458 | +0.64(+2.62%) |
May 17, 2011 | 24.52 | 24.65 | 24.24 | 24.40 | 6,471,845 | -0.11(-0.43%) |
May 16, 2011 | 25.09 | 25.10 | 24.38 | 24.50 | 2,813,941 | -0.57(-2.29%) |
May 13, 2011 | 25.09 | 25.33 | 24.95 | 25.07 | 2,528,941 | +0.01(+0.06%) |
May 12, 2011 | 25.32 | 25.32 | 24.80 | 25.06 | 3,580,915 | -0.26(-1.04%) |
May 11, 2011 | 25.35 | 25.48 | 24.85 | 25.32 | 3,903,405 | +0.06(+0.24%) |
May 10, 2011 | 25.02 | 25.47 | 24.95 | 25.26 | 3,786,357 | +0.33(+1.32%) |
May 09, 2011 | 24.66 | 25.06 | 24.60 | 24.93 | 3,954,998 | +0.31(+1.25%) |
May 06, 2011 | 24.53 | 24.78 | 24.26 | 24.63 | 3,344,030 | +0.32(+1.32%) |
May 05, 2011 | 23.46 | 24.55 | 23.38 | 24.30 | 4,274,687 | +0.76(+3.24%) |
May 04, 2011 | 23.86 | 23.89 | 23.40 | 23.54 | 5,240,027 | -0.47(-1.96%) |
May 03, 2011 | 22.82 | 24.50 | 22.82 | 24.01 | 13,814,183 | +2.81(+13.26%) |