Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.97 | 27.06 | 26.78 | 26.99 | 16,029,825 | +0.18(+0.67%) |
Jun 29, 2011 | 26.94 | 27.06 | 26.67 | 26.81 | 16,503,605 | -0.06(-0.22%) |
Jun 28, 2011 | 26.33 | 27.04 | 26.28 | 26.87 | 22,818,786 | +0.64(+2.44%) |
Jun 27, 2011 | 26.10 | 26.37 | 25.84 | 26.23 | 11,306,807 | +0.09(+0.34%) |
Jun 24, 2011 | 26.54 | 26.60 | 26.14 | 26.14 | 21,120,356 | -0.42(-1.60%) |
Jun 23, 2011 | 25.76 | 26.58 | 25.74 | 26.57 | 22,946,030 | +0.54(+2.06%) |
Jun 22, 2011 | 26.28 | 26.38 | 26.00 | 26.03 | 13,293,304 | -0.37(-1.41%) |
Jun 21, 2011 | 26.00 | 26.42 | 25.78 | 26.40 | 19,867,890 | +0.49(+1.90%) |
Jun 20, 2011 | 25.92 | 25.96 | 25.84 | 25.91 | 10,556,591 | +0.18(+0.70%) |
Jun 17, 2011 | 25.87 | 26.03 | 25.57 | 25.73 | 24,591,842 | +0.02(+0.09%) |
Jun 16, 2011 | 25.39 | 25.92 | 25.34 | 25.71 | 18,901,202 | +0.46(+1.83%) |
Jun 15, 2011 | 25.60 | 25.69 | 25.20 | 25.25 | 19,604,006 | -0.65(-2.50%) |
Jun 14, 2011 | 25.23 | 25.95 | 25.12 | 25.89 | 23,530,656 | +1.11(+4.48%) |
Jun 13, 2011 | 24.75 | 25.06 | 24.71 | 24.78 | 15,877,414 | +0.03(+0.12%) |
Jun 10, 2011 | 25.27 | 25.33 | 24.72 | 24.76 | 16,755,809 | -0.64(-2.51%) |
Jun 09, 2011 | 25.24 | 25.56 | 25.23 | 25.39 | 9,375,173 | +0.17(+0.67%) |
Jun 08, 2011 | 25.30 | 25.38 | 25.16 | 25.22 | 12,753,006 | -0.17(-0.67%) |
Jun 07, 2011 | 25.52 | 25.90 | 25.38 | 25.39 | 12,657,700 | +0.03(+0.12%) |
Jun 06, 2011 | 25.54 | 25.75 | 25.36 | 25.36 | 10,120,455 | -0.25(-0.98%) |
Jun 03, 2011 | 25.95 | 25.78 | 25.47 | 25.61 | 11,952,366 | -1.42(-5.25%) |
May 24, 2011 | 27.27 | 27.28 | 26.97 | 27.03 | 14,305,109 | -0.20(-0.73%) |
May 23, 2011 | 27.14 | 27.37 | 27.02 | 27.23 | 13,082,894 | -0.17(-0.62%) |
May 20, 2011 | 27.60 | 27.64 | 27.29 | 27.40 | 11,029,807 | -0.25(-0.91%) |
May 19, 2011 | 27.70 | 27.70 | 27.43 | 27.65 | 9,495,163 | -0.05(-0.19%) |
May 18, 2011 | 27.62 | 27.77 | 27.48 | 27.71 | 12,263,981 | +0.04(+0.16%) |
May 17, 2011 | 27.62 | 28.06 | 27.51 | 27.66 | 23,572,244 | +0.31(+1.14%) |
May 16, 2011 | 27.14 | 27.60 | 27.05 | 27.35 | 15,689,883 | -0.02(-0.08%) |
May 13, 2011 | 27.60 | 27.63 | 27.20 | 27.37 | 11,722,496 | -0.21(-0.75%) |
May 12, 2011 | 27.48 | 27.68 | 27.28 | 27.58 | 13,139,181 | +0.04(+0.16%) |
May 11, 2011 | 27.37 | 27.62 | 27.31 | 27.54 | 12,977,629 | -0.03(-0.11%) |
May 10, 2011 | 27.28 | 27.64 | 27.28 | 27.57 | 9,224,511 | +0.23(+0.84%) |
May 09, 2011 | 27.31 | 27.43 | 27.14 | 27.34 | 8,856,539 | -0.02(-0.08%) |
May 06, 2011 | 27.62 | 27.72 | 27.20 | 27.36 | 14,459,538 | -0.01(-0.05%) |
May 05, 2011 | 27.37 | 27.68 | 27.20 | 27.37 | 18,477,960 | -0.13(-0.48%) |
May 04, 2011 | 27.59 | 27.82 | 27.44 | 27.51 | 15,310,992 | -0.12(-0.43%) |
May 03, 2011 | 27.43 | 27.68 | 27.41 | 27.62 | 11,943,113 | +0.00(+0.00%) |
May 02, 2011 | 27.62 | 27.62 | 27.56 | 27.62 | 10,707,121 | +0.15(+0.54%) |
Apr 29, 2011 | 27.71 | 27.78 | 27.38 | 27.48 | 21,563,350 | -0.24(-0.85%) |
Apr 28, 2011 | 27.49 | 27.86 | 27.48 | 27.71 | 13,102,910 | +0.11(+0.40%) |
Apr 27, 2011 | 27.59 | 27.77 | 27.35 | 27.60 | 17,081,366 | +0.08(+0.30%) |
Apr 26, 2011 | 27.57 | 27.77 | 27.32 | 27.52 | 19,091,656 | -0.26(-0.93%) |
Apr 25, 2011 | 27.67 | 27.84 | 27.58 | 27.78 | 11,619,754 | -0.18(-0.63%) |
Apr 21, 2011 | 28.16 | 28.23 | 27.77 | 27.96 | 11,383,293 | -0.10(-0.37%) |
Apr 20, 2011 | 28.31 | 28.48 | 27.99 | 28.06 | 12,040,222 | +0.13(+0.45%) |
Apr 19, 2011 | 28.02 | 28.12 | 27.79 | 27.94 | 9,501,800 | +0.01(+0.03%) |
Apr 18, 2011 | 27.94 | 27.97 | 27.52 | 27.93 | 11,164,599 | -0.30(-1.07%) |
Apr 15, 2011 | 28.07 | 28.40 | 28.06 | 28.23 | 14,120,327 | +0.24(+0.87%) |
Apr 14, 2011 | 27.82 | 28.08 | 27.70 | 27.99 | 8,936,852 | +0.13(+0.45%) |
Apr 13, 2011 | 27.99 | 28.08 | 27.49 | 27.86 | 13,980,432 | -0.07(-0.24%) |
Apr 12, 2011 | 27.68 | 28.10 | 27.63 | 27.93 | 11,555,930 | +0.12(+0.43%) |
Apr 11, 2011 | 27.70 | 28.06 | 27.66 | 27.81 | 9,516,990 | +0.10(+0.37%) |
Apr 08, 2011 | 28.03 | 28.08 | 27.54 | 27.71 | 13,321,696 | -0.27(-0.98%) |
Apr 07, 2011 | 27.69 | 28.03 | 27.54 | 27.98 | 14,068,818 | +0.24(+0.88%) |
Apr 06, 2011 | 27.88 | 27.95 | 27.52 | 27.74 | 13,626,472 | -0.07(-0.27%) |
Apr 05, 2011 | 27.57 | 27.99 | 27.55 | 27.81 | 13,665,156 | +0.10(+0.35%) |
Apr 04, 2011 | 27.72 | 27.91 | 27.54 | 27.71 | 8,888,382 | -0.07(-0.24%) |