Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.97 | 27.06 | 26.78 | 26.99 | 16,028,032 | +0.18(+0.67%) |
Jun 29, 2011 | 26.94 | 27.06 | 26.67 | 26.81 | 16,501,759 | -0.06(-0.22%) |
Jun 28, 2011 | 26.34 | 27.04 | 26.28 | 26.87 | 22,816,234 | +0.64(+2.44%) |
Jun 27, 2011 | 26.11 | 26.37 | 25.85 | 26.23 | 11,305,543 | +0.09(+0.34%) |
Jun 24, 2011 | 26.55 | 26.60 | 26.14 | 26.14 | 21,117,996 | -0.42(-1.60%) |
Jun 23, 2011 | 25.76 | 26.58 | 25.74 | 26.57 | 22,943,464 | +0.54(+2.06%) |
Jun 22, 2011 | 26.29 | 26.38 | 26.00 | 26.03 | 13,291,818 | -0.37(-1.41%) |
Jun 21, 2011 | 26.00 | 26.43 | 25.79 | 26.40 | 19,865,668 | +0.49(+1.90%) |
Jun 20, 2011 | 25.93 | 25.96 | 25.84 | 25.91 | 10,555,411 | +0.18(+0.69%) |
Jun 17, 2011 | 25.87 | 26.03 | 25.57 | 25.73 | 24,589,092 | +0.02(+0.09%) |
Jun 16, 2011 | 25.39 | 25.92 | 25.35 | 25.71 | 18,899,090 | +0.46(+1.83%) |
Jun 15, 2011 | 25.60 | 25.69 | 25.20 | 25.25 | 19,601,814 | -0.65(-2.50%) |
Jun 14, 2011 | 25.23 | 25.96 | 25.12 | 25.90 | 23,528,026 | +1.11(+4.48%) |
Jun 13, 2011 | 24.75 | 25.06 | 24.71 | 24.79 | 15,875,640 | +0.03(+0.12%) |
Jun 10, 2011 | 25.28 | 25.33 | 24.72 | 24.76 | 16,753,936 | -0.64(-2.51%) |
Jun 09, 2011 | 25.25 | 25.56 | 25.23 | 25.39 | 9,374,125 | +0.17(+0.67%) |
Jun 08, 2011 | 25.30 | 25.39 | 25.16 | 25.22 | 12,751,581 | -0.17(-0.67%) |
Jun 07, 2011 | 25.52 | 25.90 | 25.38 | 25.39 | 12,656,285 | +0.03(+0.12%) |
Jun 06, 2011 | 25.54 | 25.75 | 25.36 | 25.36 | 10,119,324 | -0.25(-0.98%) |
Jun 03, 2011 | 25.96 | 25.79 | 25.47 | 25.62 | 11,951,030 | -1.42(-5.25%) |
May 24, 2011 | 27.27 | 27.29 | 26.97 | 27.04 | 14,303,510 | -0.20(-0.73%) |
May 23, 2011 | 27.14 | 27.37 | 27.02 | 27.24 | 13,081,432 | -0.17(-0.62%) |
May 20, 2011 | 27.61 | 27.64 | 27.30 | 27.41 | 11,028,574 | -0.25(-0.91%) |
May 19, 2011 | 27.70 | 27.70 | 27.44 | 27.66 | 9,494,102 | -0.05(-0.19%) |
May 18, 2011 | 27.62 | 27.77 | 27.48 | 27.71 | 12,262,610 | +0.04(+0.16%) |
May 17, 2011 | 27.63 | 28.06 | 27.51 | 27.66 | 23,569,608 | +0.31(+1.14%) |
May 16, 2011 | 27.14 | 27.60 | 27.05 | 27.35 | 15,688,130 | -0.02(-0.08%) |
May 13, 2011 | 27.60 | 27.64 | 27.21 | 27.38 | 11,721,186 | -0.21(-0.75%) |
May 12, 2011 | 27.48 | 27.69 | 27.28 | 27.58 | 13,137,712 | +0.04(+0.16%) |
May 11, 2011 | 27.38 | 27.62 | 27.31 | 27.54 | 12,976,179 | -0.03(-0.11%) |
May 10, 2011 | 27.29 | 27.64 | 27.29 | 27.57 | 9,223,480 | +0.23(+0.84%) |
May 09, 2011 | 27.32 | 27.44 | 27.15 | 27.34 | 8,855,549 | -0.02(-0.08%) |
May 06, 2011 | 27.62 | 27.72 | 27.20 | 27.36 | 14,457,922 | -0.01(-0.05%) |
May 05, 2011 | 27.37 | 27.69 | 27.21 | 27.38 | 18,475,894 | -0.13(-0.48%) |
May 04, 2011 | 27.59 | 27.83 | 27.44 | 27.51 | 15,309,281 | -0.12(-0.43%) |
May 03, 2011 | 27.43 | 27.68 | 27.41 | 27.63 | 11,941,778 | +0.00(+0.00%) |
May 02, 2011 | 27.62 | 27.63 | 27.56 | 27.63 | 10,705,925 | +0.15(+0.54%) |
Apr 29, 2011 | 27.71 | 27.78 | 27.38 | 27.48 | 21,560,940 | -0.24(-0.85%) |
Apr 28, 2011 | 27.49 | 27.86 | 27.49 | 27.72 | 13,101,445 | +0.11(+0.40%) |
Apr 27, 2011 | 27.59 | 27.78 | 27.35 | 27.61 | 17,079,456 | +0.08(+0.30%) |
Apr 26, 2011 | 27.58 | 27.78 | 27.32 | 27.52 | 19,089,522 | -0.26(-0.93%) |
Apr 25, 2011 | 27.68 | 27.84 | 27.58 | 27.78 | 11,618,455 | -0.18(-0.63%) |
Apr 21, 2011 | 28.16 | 28.23 | 27.77 | 27.96 | 11,382,021 | -0.10(-0.37%) |
Apr 20, 2011 | 28.32 | 28.49 | 27.99 | 28.06 | 12,038,876 | +0.13(+0.45%) |
Apr 19, 2011 | 28.03 | 28.12 | 27.79 | 27.94 | 9,500,738 | +0.01(+0.03%) |
Apr 18, 2011 | 27.95 | 27.98 | 27.52 | 27.93 | 11,163,351 | -0.30(-1.07%) |
Apr 15, 2011 | 28.07 | 28.40 | 28.06 | 28.23 | 14,118,749 | +0.24(+0.87%) |
Apr 14, 2011 | 27.82 | 28.09 | 27.70 | 27.99 | 8,935,853 | +0.13(+0.45%) |
Apr 13, 2011 | 27.99 | 28.09 | 27.49 | 27.86 | 13,978,870 | -0.07(-0.24%) |
Apr 12, 2011 | 27.68 | 28.10 | 27.64 | 27.93 | 11,554,638 | +0.12(+0.43%) |
Apr 11, 2011 | 27.70 | 28.06 | 27.66 | 27.81 | 9,515,927 | +0.10(+0.37%) |
Apr 08, 2011 | 28.03 | 28.08 | 27.54 | 27.71 | 13,320,207 | -0.27(-0.98%) |
Apr 07, 2011 | 27.69 | 28.03 | 27.55 | 27.98 | 14,067,246 | +0.24(+0.88%) |
Apr 06, 2011 | 27.89 | 27.95 | 27.52 | 27.74 | 13,624,949 | -0.07(-0.27%) |
Apr 05, 2011 | 27.57 | 27.99 | 27.55 | 27.81 | 13,663,629 | +0.10(+0.35%) |
Apr 04, 2011 | 27.72 | 27.91 | 27.54 | 27.72 | 8,887,389 | -0.07(-0.24%) |