Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.94 | 28.30 | 27.85 | 28.07 | 998,003 | +0.23(+0.83%) |
Jun 29, 2011 | 27.69 | 28.01 | 27.59 | 27.84 | 1,034,376 | +0.16(+0.57%) |
Jun 28, 2011 | 27.46 | 27.82 | 27.26 | 27.69 | 745,846 | +0.26(+0.96%) |
Jun 27, 2011 | 27.24 | 27.54 | 26.93 | 27.42 | 1,086,952 | +0.16(+0.59%) |
Jun 24, 2011 | 27.69 | 27.71 | 26.93 | 27.26 | 2,771,319 | -0.41(-1.49%) |
Jun 23, 2011 | 27.57 | 27.71 | 27.04 | 27.67 | 1,072,530 | -0.13(-0.47%) |
Jun 22, 2011 | 28.05 | 28.23 | 27.78 | 27.80 | 982,611 | -0.25(-0.91%) |
Jun 21, 2011 | 27.90 | 28.21 | 27.79 | 28.06 | 1,166,655 | +0.19(+0.69%) |
Jun 20, 2011 | 27.87 | 27.94 | 27.49 | 27.87 | 957,198 | +0.31(+1.11%) |
Jun 17, 2011 | 27.69 | 27.73 | 27.41 | 27.56 | 2,058,000 | +0.28(+1.04%) |
Jun 16, 2011 | 27.06 | 27.41 | 27.06 | 27.28 | 928,309 | +0.16(+0.59%) |
Jun 15, 2011 | 27.20 | 27.55 | 27.03 | 27.12 | 1,385,389 | -0.24(-0.89%) |
Jun 14, 2011 | 27.44 | 27.55 | 27.32 | 27.36 | 1,206,932 | +0.11(+0.39%) |
Jun 13, 2011 | 27.01 | 27.35 | 27.01 | 27.25 | 1,006,120 | +0.15(+0.56%) |
Jun 10, 2011 | 27.27 | 27.34 | 27.00 | 27.10 | 1,979,241 | -0.24(-0.86%) |
Jun 09, 2011 | 27.08 | 27.47 | 26.88 | 27.34 | 1,046,739 | +0.33(+1.23%) |
Jun 08, 2011 | 26.87 | 27.15 | 26.69 | 27.00 | 1,052,540 | +0.02(+0.09%) |
Jun 07, 2011 | 26.82 | 27.20 | 26.74 | 26.98 | 1,471,097 | +0.16(+0.61%) |
Jun 06, 2011 | 27.15 | 27.22 | 26.79 | 26.82 | 878,880 | -0.44(-1.63%) |
Jun 03, 2011 | 27.39 | 27.44 | 27.09 | 27.26 | 1,302,540 | -0.22(-0.79%) |
May 24, 2011 | 27.80 | 27.81 | 27.39 | 27.47 | 1,069,475 | -0.32(-1.14%) |
May 23, 2011 | 28.06 | 28.06 | 27.61 | 27.79 | 1,272,546 | -0.53(-1.87%) |
May 20, 2011 | 28.49 | 28.49 | 28.20 | 28.32 | 883,080 | -0.20(-0.69%) |
May 19, 2011 | 28.70 | 28.74 | 28.37 | 28.52 | 947,618 | -0.12(-0.41%) |
May 18, 2011 | 28.04 | 28.68 | 27.94 | 28.64 | 958,560 | +0.52(+1.86%) |
May 17, 2011 | 28.29 | 28.29 | 27.89 | 28.11 | 1,258,223 | -0.21(-0.73%) |
May 16, 2011 | 28.24 | 28.44 | 28.11 | 28.32 | 990,588 | -0.06(-0.21%) |
May 13, 2011 | 28.96 | 29.00 | 28.27 | 28.38 | 1,087,266 | -0.60(-2.07%) |
May 12, 2011 | 28.55 | 29.05 | 28.29 | 28.98 | 1,230,737 | +0.47(+1.66%) |
May 11, 2011 | 28.74 | 28.84 | 28.37 | 28.51 | 979,393 | -0.31(-1.08%) |
May 10, 2011 | 28.76 | 28.88 | 28.56 | 28.82 | 726,484 | +0.20(+0.71%) |
May 09, 2011 | 28.45 | 28.69 | 28.43 | 28.61 | 1,260,434 | +0.07(+0.25%) |
May 06, 2011 | 28.55 | 28.95 | 28.35 | 28.54 | 1,186,333 | +0.22(+0.76%) |
May 05, 2011 | 28.38 | 28.71 | 28.24 | 28.33 | 1,347,738 | -0.14(-0.48%) |
May 04, 2011 | 28.35 | 28.70 | 28.26 | 28.46 | 1,733,222 | -0.38(-1.32%) |
May 03, 2011 | 28.60 | 28.87 | 27.93 | 28.84 | 2,026,298 | -0.21(-0.72%) |
May 02, 2011 | 29.10 | 29.21 | 28.44 | 29.05 | 3,013,225 | +0.40(+1.38%) |
Apr 29, 2011 | 28.67 | 28.87 | 28.64 | 28.65 | 2,197,941 | -0.03(-0.11%) |
Apr 28, 2011 | 28.74 | 28.87 | 28.53 | 28.69 | 1,638,670 | +0.11(+0.37%) |
Apr 27, 2011 | 28.21 | 28.60 | 28.10 | 28.58 | 1,268,658 | +0.48(+1.72%) |
Apr 26, 2011 | 27.75 | 28.22 | 27.65 | 28.10 | 875,871 | +0.45(+1.65%) |
Apr 25, 2011 | 27.63 | 27.74 | 27.43 | 27.64 | 532,312 | -0.03(-0.11%) |
Apr 21, 2011 | 27.63 | 27.73 | 27.53 | 27.67 | 1,059,216 | +0.03(+0.11%) |
Apr 20, 2011 | 27.56 | 27.84 | 27.44 | 27.64 | 1,713,515 | +0.40(+1.47%) |
Apr 19, 2011 | 27.05 | 27.29 | 26.87 | 27.24 | 1,161,349 | +0.30(+1.12%) |
Apr 18, 2011 | 27.20 | 27.23 | 26.66 | 26.94 | 1,373,804 | -0.56(-2.04%) |
Apr 15, 2011 | 27.28 | 27.64 | 27.24 | 27.50 | 1,449,483 | +0.15(+0.55%) |
Apr 14, 2011 | 27.22 | 27.53 | 27.08 | 27.35 | 1,360,323 | -0.11(-0.40%) |
Apr 13, 2011 | 27.63 | 27.95 | 27.42 | 27.46 | 2,508,605 | +0.60(+2.22%) |
Apr 12, 2011 | 27.07 | 27.19 | 26.81 | 26.87 | 666,766 | -0.26(-0.97%) |
Apr 11, 2011 | 27.23 | 27.30 | 27.02 | 27.13 | 818,425 | +0.01(+0.05%) |
Apr 08, 2011 | 27.53 | 27.57 | 27.00 | 27.12 | 735,244 | -0.38(-1.39%) |
Apr 07, 2011 | 27.49 | 27.77 | 27.38 | 27.50 | 496,785 | -0.07(-0.27%) |
Apr 06, 2011 | 27.66 | 27.70 | 27.40 | 27.57 | 759,573 | +0.06(+0.21%) |
Apr 05, 2011 | 27.65 | 27.71 | 27.47 | 27.51 | 1,300,288 | -0.27(-0.96%) |
Apr 04, 2011 | 27.79 | 28.00 | 27.61 | 27.78 | 1,102,701 | -0.01(-0.04%) |