Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.52 | 28.72 | 28.43 | 28.63 | 708,944 | -0.02(-0.08%) |
Jun 29, 2011 | 28.44 | 28.73 | 28.42 | 28.66 | 988,361 | +0.57(+2.03%) |
Jun 28, 2011 | 28.00 | 28.13 | 27.96 | 28.09 | 872,173 | +0.22(+0.77%) |
Jun 27, 2011 | 27.72 | 28.02 | 27.66 | 27.87 | 607,002 | +0.20(+0.72%) |
Jun 24, 2011 | 27.68 | 27.96 | 27.63 | 27.67 | 1,343,709 | +0.36(+1.30%) |
Jun 23, 2011 | 27.08 | 27.34 | 26.94 | 27.31 | 408,852 | +0.10(+0.38%) |
Jun 22, 2011 | 27.21 | 27.48 | 27.16 | 27.21 | 450,550 | -0.04(-0.16%) |
Jun 21, 2011 | 27.07 | 27.27 | 27.07 | 27.26 | 1,770,449 | +0.24(+0.91%) |
Jun 20, 2011 | 26.97 | 27.03 | 26.95 | 27.01 | 289,667 | -0.15(-0.55%) |
Jun 17, 2011 | 27.17 | 27.36 | 27.16 | 27.16 | 372,549 | +0.10(+0.38%) |
Jun 16, 2011 | 27.05 | 27.20 | 26.86 | 27.05 | 634,991 | -0.01(-0.05%) |
Jun 15, 2011 | 27.29 | 27.44 | 26.96 | 27.07 | 1,393,715 | +0.39(+1.45%) |
Jun 14, 2011 | 26.75 | 26.79 | 26.51 | 26.68 | 1,226,462 | -0.11(-0.41%) |
Jun 13, 2011 | 26.94 | 26.94 | 26.67 | 26.80 | 494,714 | -0.46(-1.69%) |
Jun 10, 2011 | 27.51 | 27.59 | 27.19 | 27.26 | 412,501 | -0.33(-1.21%) |
Jun 09, 2011 | 27.49 | 27.68 | 27.44 | 27.59 | 336,052 | +0.08(+0.30%) |
Jun 08, 2011 | 27.67 | 27.69 | 27.45 | 27.51 | 434,173 | -0.24(-0.88%) |
Jun 07, 2011 | 27.86 | 27.98 | 27.74 | 27.75 | 587,656 | +0.11(+0.40%) |
Jun 06, 2011 | 27.79 | 27.85 | 27.62 | 27.64 | 388,880 | -0.18(-0.64%) |
Jun 03, 2011 | 27.70 | 28.00 | 27.62 | 27.82 | 705,817 | +0.34(+1.24%) |
May 24, 2011 | 27.50 | 27.58 | 27.44 | 27.48 | 590,160 | +0.14(+0.52%) |
May 23, 2011 | 27.30 | 27.42 | 27.17 | 27.34 | 660,498 | -0.32(-1.15%) |
May 20, 2011 | 27.85 | 27.89 | 27.61 | 27.66 | 684,770 | -0.42(-1.51%) |
May 19, 2011 | 27.92 | 28.10 | 27.91 | 28.08 | 749,299 | -0.03(-0.11%) |
May 18, 2011 | 28.12 | 28.18 | 28.01 | 28.11 | 1,128,963 | -0.34(-1.20%) |
May 17, 2011 | 28.32 | 28.45 | 28.14 | 28.45 | 1,200,730 | -0.17(-0.60%) |
May 16, 2011 | 28.61 | 28.84 | 28.55 | 28.62 | 843,364 | -0.02(-0.08%) |
May 13, 2011 | 28.90 | 28.92 | 28.52 | 28.64 | 778,346 | +0.09(+0.31%) |
May 12, 2011 | 28.37 | 28.58 | 28.26 | 28.55 | 911,332 | +0.20(+0.71%) |
May 11, 2011 | 28.49 | 28.54 | 28.21 | 28.35 | 1,592,361 | -0.09(-0.31%) |
May 10, 2011 | 28.39 | 28.45 | 28.32 | 28.44 | 486,317 | +0.09(+0.31%) |
May 09, 2011 | 28.17 | 28.38 | 28.06 | 28.35 | 513,322 | +0.13(+0.47%) |
May 06, 2011 | 28.51 | 28.66 | 28.09 | 28.22 | 1,319,525 | -0.56(-1.93%) |
May 05, 2011 | 28.60 | 29.01 | 28.58 | 28.78 | 1,413,284 | +0.01(+0.03%) |
May 04, 2011 | 28.79 | 28.83 | 28.57 | 28.77 | 852,228 | +0.09(+0.31%) |
May 03, 2011 | 28.98 | 28.98 | 28.49 | 28.68 | 966,806 | -0.35(-1.20%) |
May 02, 2011 | 29.05 | 29.07 | 29.00 | 29.03 | 1,423,907 | +0.59(+2.06%) |
Apr 29, 2011 | 28.57 | 28.85 | 28.39 | 28.44 | 597,053 | +0.17(+0.60%) |
Apr 28, 2011 | 28.04 | 28.41 | 28.02 | 28.27 | 738,350 | +0.16(+0.55%) |
Apr 27, 2011 | 28.03 | 28.14 | 27.80 | 28.12 | 1,065,300 | +0.22(+0.80%) |
Apr 26, 2011 | 27.94 | 27.97 | 27.74 | 27.89 | 1,189,496 | -0.16(-0.58%) |
Apr 25, 2011 | 27.86 | 28.11 | 27.76 | 28.06 | 1,132,204 | +0.38(+1.37%) |
Apr 21, 2011 | 27.81 | 27.84 | 27.57 | 27.68 | 1,245,105 | +0.18(+0.65%) |
Apr 20, 2011 | 27.44 | 27.54 | 26.99 | 27.50 | 1,535,729 | +0.88(+3.29%) |
Apr 19, 2011 | 26.53 | 26.64 | 26.42 | 26.62 | 1,100,881 | +0.16(+0.62%) |
Apr 18, 2011 | 26.42 | 26.49 | 26.13 | 26.46 | 1,747,900 | -0.21(-0.78%) |
Apr 15, 2011 | 26.15 | 26.67 | 26.43 | 26.67 | 2,117,525 | +0.52(+1.99%) |
Apr 14, 2011 | 26.11 | 26.16 | 26.02 | 26.15 | 1,973,733 | +0.16(+0.60%) |
Apr 13, 2011 | 26.03 | 26.13 | 25.92 | 25.99 | 1,540,445 | +0.82(+3.27%) |
Apr 12, 2011 | 25.18 | 25.27 | 25.04 | 25.17 | 952,419 | -0.07(-0.29%) |
Apr 11, 2011 | 25.50 | 25.54 | 25.22 | 25.25 | 1,331,838 | -0.45(-1.76%) |
Apr 08, 2011 | 25.96 | 25.96 | 25.61 | 25.70 | 2,326,966 | +0.33(+1.32%) |
Apr 07, 2011 | 25.62 | 25.66 | 25.22 | 25.36 | 2,673,233 | -0.04(-0.15%) |
Apr 06, 2011 | 25.30 | 25.51 | 25.24 | 25.40 | 2,766,596 | -0.39(-1.52%) |
Apr 05, 2011 | 25.82 | 25.87 | 25.62 | 25.79 | 4,680,283 | -0.79(-2.96%) |
Apr 04, 2011 | 26.74 | 26.78 | 26.52 | 26.58 | 2,482,038 | -0.73(-2.66%) |