Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.06 | 28.30 | 28.05 | 28.26 | 1,134,031 | +0.56(+2.01%) |
Jun 29, 2011 | 27.53 | 27.74 | 27.41 | 27.70 | 1,601,882 | +0.39(+1.43%) |
Jun 28, 2011 | 27.01 | 27.31 | 26.94 | 27.31 | 1,343,251 | +0.39(+1.46%) |
Jun 27, 2011 | 26.71 | 26.99 | 26.64 | 26.92 | 1,356,588 | +0.08(+0.31%) |
Jun 24, 2011 | 27.12 | 27.17 | 26.81 | 26.84 | 886,562 | -0.19(-0.70%) |
Jun 23, 2011 | 26.73 | 27.05 | 26.54 | 27.03 | 2,286,884 | -0.11(-0.39%) |
Jun 22, 2011 | 27.23 | 27.45 | 27.12 | 27.14 | 1,279,812 | -0.25(-0.92%) |
Jun 21, 2011 | 27.13 | 27.42 | 27.12 | 27.39 | 2,035,388 | +0.47(+1.74%) |
Jun 20, 2011 | 26.91 | 26.95 | 26.86 | 26.92 | 1,047,828 | -0.17(-0.63%) |
Jun 17, 2011 | 27.13 | 27.22 | 26.94 | 27.09 | 1,401,830 | +0.22(+0.83%) |
Jun 16, 2011 | 26.81 | 27.01 | 26.66 | 26.87 | 1,402,568 | -0.25(-0.90%) |
Jun 15, 2011 | 27.39 | 27.50 | 27.02 | 27.11 | 3,999,913 | -0.68(-2.46%) |
Jun 14, 2011 | 27.70 | 27.90 | 27.69 | 27.80 | 1,493,967 | +0.57(+2.08%) |
Jun 13, 2011 | 27.28 | 27.40 | 27.04 | 27.23 | 2,067,814 | +0.08(+0.28%) |
Jun 10, 2011 | 27.46 | 27.51 | 27.09 | 27.15 | 1,474,385 | -0.62(-2.23%) |
Jun 09, 2011 | 27.55 | 27.87 | 27.49 | 27.77 | 917,389 | +0.37(+1.36%) |
Jun 08, 2011 | 27.37 | 27.57 | 27.36 | 27.40 | 1,293,708 | -0.42(-1.51%) |
Jun 07, 2011 | 27.91 | 28.04 | 27.81 | 27.82 | 893,098 | +0.17(+0.61%) |
Jun 06, 2011 | 27.88 | 27.94 | 27.62 | 27.65 | 1,281,836 | -0.19(-0.69%) |
Jun 03, 2011 | 27.62 | 28.08 | 27.58 | 27.84 | 1,469,096 | +0.11(+0.40%) |
May 24, 2011 | 27.81 | 27.87 | 27.62 | 27.73 | 893,129 | +0.20(+0.74%) |
May 23, 2011 | 27.54 | 27.65 | 27.42 | 27.53 | 1,940,184 | -0.84(-2.95%) |
May 20, 2011 | 28.49 | 28.56 | 28.21 | 28.36 | 800,635 | -0.33(-1.16%) |
May 19, 2011 | 28.70 | 28.77 | 28.46 | 28.70 | 951,722 | +0.26(+0.90%) |
May 18, 2011 | 28.17 | 28.47 | 28.09 | 28.44 | 1,266,270 | +0.25(+0.89%) |
May 17, 2011 | 27.88 | 28.19 | 27.77 | 28.19 | 2,465,726 | +0.18(+0.65%) |
May 16, 2011 | 27.93 | 28.31 | 27.90 | 28.01 | 2,417,731 | -0.03(-0.10%) |
May 13, 2011 | 28.40 | 28.42 | 27.87 | 28.04 | 1,248,504 | -0.32(-1.11%) |
May 12, 2011 | 28.19 | 28.46 | 27.98 | 28.35 | 1,664,605 | -0.13(-0.47%) |
May 11, 2011 | 28.95 | 28.97 | 28.34 | 28.49 | 1,160,580 | -0.57(-1.97%) |
May 10, 2011 | 28.80 | 29.06 | 28.76 | 29.06 | 1,234,162 | +0.25(+0.85%) |
May 09, 2011 | 28.66 | 28.88 | 28.56 | 28.81 | 707,107 | +0.28(+0.98%) |
May 06, 2011 | 28.81 | 28.91 | 28.35 | 28.53 | 4,220,315 | +0.47(+1.67%) |
May 05, 2011 | 28.36 | 28.45 | 27.92 | 28.07 | 5,451,649 | -0.35(-1.23%) |
May 04, 2011 | 28.84 | 28.88 | 28.33 | 28.42 | 3,605,472 | -0.67(-2.31%) |
May 03, 2011 | 29.23 | 29.32 | 28.90 | 29.09 | 1,278,522 | -0.43(-1.46%) |
May 02, 2011 | 29.52 | 29.54 | 29.47 | 29.52 | 996,392 | -0.02(-0.06%) |
Apr 29, 2011 | 29.58 | 29.75 | 29.51 | 29.54 | 945,991 | -0.21(-0.71%) |
Apr 28, 2011 | 29.61 | 29.78 | 29.53 | 29.75 | 1,194,408 | +0.01(+0.04%) |
Apr 27, 2011 | 29.63 | 29.83 | 29.37 | 29.74 | 1,116,095 | +0.02(+0.08%) |
Apr 26, 2011 | 29.57 | 29.80 | 29.51 | 29.71 | 1,030,562 | +0.16(+0.53%) |
Apr 25, 2011 | 29.62 | 29.63 | 29.44 | 29.56 | 1,152,924 | -0.08(-0.28%) |
Apr 21, 2011 | 29.58 | 29.64 | 29.43 | 29.64 | 1,443,022 | +0.30(+1.04%) |
Apr 20, 2011 | 29.27 | 29.42 | 29.26 | 29.33 | 2,613,255 | +0.65(+2.28%) |
Apr 19, 2011 | 28.54 | 28.74 | 28.52 | 28.68 | 1,870,435 | +0.11(+0.39%) |
Apr 18, 2011 | 28.59 | 28.64 | 28.28 | 28.57 | 1,796,603 | -0.46(-1.59%) |
Apr 15, 2011 | 28.99 | 29.10 | 28.87 | 29.03 | 1,981,057 | -0.05(-0.18%) |
Apr 14, 2011 | 28.77 | 29.11 | 28.71 | 29.08 | 3,602,756 | +0.19(+0.65%) |
Apr 13, 2011 | 29.06 | 29.08 | 28.77 | 28.90 | 990,297 | +0.23(+0.82%) |
Apr 12, 2011 | 28.85 | 28.94 | 28.59 | 28.66 | 1,121,870 | -0.46(-1.58%) |
Apr 11, 2011 | 29.39 | 29.44 | 29.09 | 29.12 | 825,518 | -0.09(-0.32%) |
Apr 08, 2011 | 29.32 | 29.34 | 29.09 | 29.22 | 1,550,370 | +0.27(+0.95%) |
Apr 07, 2011 | 29.02 | 29.13 | 28.78 | 28.94 | 1,444,504 | -0.08(-0.26%) |
Apr 06, 2011 | 28.95 | 29.10 | 28.92 | 29.02 | 3,634,631 | +0.39(+1.35%) |
Apr 05, 2011 | 28.44 | 28.74 | 28.44 | 28.63 | 2,523,381 | +0.01(+0.02%) |
Apr 04, 2011 | 28.57 | 28.63 | 28.47 | 28.63 | 1,614,700 | +0.09(+0.33%) |