Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.78 | 26.87 | 26.60 | 26.81 | 16,139,455 | +0.18(+0.67%) |
Jun 29, 2011 | 26.76 | 26.87 | 26.49 | 26.63 | 16,616,476 | -0.06(-0.22%) |
Jun 28, 2011 | 26.16 | 26.85 | 26.10 | 26.69 | 22,974,848 | +0.64(+2.44%) |
Jun 27, 2011 | 25.93 | 26.19 | 25.67 | 26.05 | 11,384,137 | +0.09(+0.34%) |
Jun 24, 2011 | 26.36 | 26.41 | 25.96 | 25.96 | 21,264,802 | -0.42(-1.60%) |
Jun 23, 2011 | 25.59 | 26.40 | 25.56 | 26.39 | 23,102,962 | +0.53(+2.06%) |
Jun 22, 2011 | 26.10 | 26.20 | 25.82 | 25.85 | 13,384,219 | -0.37(-1.41%) |
Jun 21, 2011 | 25.82 | 26.24 | 25.61 | 26.22 | 20,003,770 | +0.49(+1.90%) |
Jun 20, 2011 | 25.75 | 25.78 | 25.66 | 25.73 | 10,628,790 | +0.18(+0.70%) |
Jun 17, 2011 | 25.69 | 25.85 | 25.39 | 25.56 | 24,760,030 | +0.02(+0.09%) |
Jun 16, 2011 | 25.22 | 25.74 | 25.17 | 25.53 | 19,030,472 | +0.46(+1.83%) |
Jun 15, 2011 | 25.42 | 25.51 | 25.03 | 25.08 | 19,738,082 | -0.64(-2.50%) |
Jun 14, 2011 | 25.06 | 25.78 | 24.95 | 25.72 | 23,691,586 | +1.10(+4.48%) |
Jun 13, 2011 | 24.58 | 24.89 | 24.54 | 24.62 | 15,986,003 | +0.03(+0.12%) |
Jun 10, 2011 | 25.10 | 25.16 | 24.55 | 24.59 | 16,870,406 | -0.63(-2.50%) |
Jun 09, 2011 | 25.07 | 25.39 | 25.06 | 25.22 | 9,439,292 | +0.17(+0.67%) |
Jun 08, 2011 | 25.12 | 25.21 | 24.99 | 25.05 | 12,840,227 | -0.17(-0.67%) |
Jun 07, 2011 | 25.34 | 25.73 | 25.20 | 25.22 | 12,744,268 | +0.03(+0.12%) |
Jun 06, 2011 | 25.37 | 25.57 | 25.19 | 25.19 | 10,189,671 | -0.25(-0.98%) |
Jun 03, 2011 | 25.78 | 25.61 | 25.29 | 25.44 | 12,034,111 | -1.41(-5.25%) |
May 24, 2011 | 27.08 | 27.10 | 26.78 | 26.85 | 14,402,945 | -0.20(-0.73%) |
May 23, 2011 | 26.95 | 27.18 | 26.83 | 27.05 | 13,172,371 | -0.17(-0.62%) |
May 20, 2011 | 27.42 | 27.45 | 27.11 | 27.22 | 11,105,242 | -0.25(-0.91%) |
May 19, 2011 | 27.51 | 27.51 | 27.25 | 27.47 | 9,560,102 | -0.05(-0.19%) |
May 18, 2011 | 27.43 | 27.58 | 27.29 | 27.52 | 12,347,857 | +0.04(+0.16%) |
May 17, 2011 | 27.44 | 27.87 | 27.32 | 27.47 | 23,733,460 | +0.31(+1.14%) |
May 16, 2011 | 26.95 | 27.41 | 26.86 | 27.17 | 15,797,190 | -0.02(-0.08%) |
May 13, 2011 | 27.41 | 27.44 | 27.02 | 27.19 | 11,802,669 | -0.21(-0.75%) |
May 12, 2011 | 27.29 | 27.50 | 27.09 | 27.39 | 13,229,043 | +0.04(+0.16%) |
May 11, 2011 | 27.19 | 27.43 | 27.12 | 27.35 | 13,066,386 | -0.03(-0.11%) |
May 10, 2011 | 27.10 | 27.45 | 27.10 | 27.38 | 9,287,599 | +0.23(+0.84%) |
May 09, 2011 | 27.13 | 27.25 | 26.96 | 27.15 | 8,917,111 | -0.02(-0.08%) |
May 06, 2011 | 27.43 | 27.53 | 27.01 | 27.17 | 14,558,430 | -0.01(-0.05%) |
May 05, 2011 | 27.18 | 27.50 | 27.02 | 27.19 | 18,604,334 | -0.13(-0.48%) |
May 04, 2011 | 27.40 | 27.64 | 27.25 | 27.32 | 15,415,707 | -0.12(-0.43%) |
May 03, 2011 | 27.24 | 27.49 | 27.22 | 27.44 | 12,024,794 | +0.00(+0.00%) |
May 02, 2011 | 27.43 | 27.44 | 27.37 | 27.44 | 10,780,350 | +0.15(+0.54%) |
Apr 29, 2011 | 27.52 | 27.59 | 27.19 | 27.29 | 21,710,826 | -0.24(-0.85%) |
Apr 28, 2011 | 27.30 | 27.67 | 27.30 | 27.53 | 13,192,523 | +0.11(+0.40%) |
Apr 27, 2011 | 27.40 | 27.58 | 27.17 | 27.42 | 17,198,190 | +0.08(+0.30%) |
Apr 26, 2011 | 27.39 | 27.58 | 27.14 | 27.33 | 19,222,228 | -0.26(-0.93%) |
Apr 25, 2011 | 27.49 | 27.65 | 27.39 | 27.59 | 11,699,224 | -0.18(-0.63%) |
Apr 21, 2011 | 27.97 | 28.04 | 27.58 | 27.77 | 11,461,146 | -0.10(-0.37%) |
Apr 20, 2011 | 28.12 | 28.29 | 27.80 | 27.87 | 12,122,568 | +0.12(+0.45%) |
Apr 19, 2011 | 27.83 | 27.93 | 27.60 | 27.75 | 9,566,785 | +0.01(+0.03%) |
Apr 18, 2011 | 27.75 | 27.78 | 27.33 | 27.74 | 11,240,956 | -0.30(-1.07%) |
Apr 15, 2011 | 27.88 | 28.21 | 27.87 | 28.04 | 14,216,899 | +0.24(+0.87%) |
Apr 14, 2011 | 27.63 | 27.89 | 27.51 | 27.80 | 8,997,973 | +0.12(+0.45%) |
Apr 13, 2011 | 27.80 | 27.89 | 27.30 | 27.67 | 14,076,048 | -0.07(-0.24%) |
Apr 12, 2011 | 27.49 | 27.91 | 27.44 | 27.74 | 11,634,963 | +0.12(+0.43%) |
Apr 11, 2011 | 27.51 | 27.87 | 27.47 | 27.62 | 9,582,079 | +0.10(+0.37%) |
Apr 08, 2011 | 27.84 | 27.89 | 27.35 | 27.52 | 13,412,806 | -0.27(-0.98%) |
Apr 07, 2011 | 27.50 | 27.84 | 27.36 | 27.79 | 14,165,038 | +0.24(+0.88%) |
Apr 06, 2011 | 27.69 | 27.76 | 27.33 | 27.55 | 13,719,666 | -0.07(-0.27%) |
Apr 05, 2011 | 27.38 | 27.80 | 27.36 | 27.62 | 13,758,615 | +0.10(+0.35%) |
Apr 04, 2011 | 27.53 | 27.72 | 27.35 | 27.53 | 8,949,172 | -0.07(-0.24%) |