Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.97 | 27.08 | 26.77 | 27.02 | 9,782,433 | +0.19(+0.70%) |
Jun 29, 2011 | 27.02 | 27.02 | 26.74 | 26.84 | 7,857,496 | -0.06(-0.21%) |
Jun 28, 2011 | 26.63 | 26.90 | 26.55 | 26.90 | 8,371,295 | +0.37(+1.41%) |
Jun 27, 2011 | 26.55 | 26.66 | 26.36 | 26.52 | 5,910,239 | +0.05(+0.19%) |
Jun 24, 2011 | 26.83 | 26.83 | 26.42 | 26.47 | 8,552,540 | -0.31(-1.16%) |
Jun 23, 2011 | 27.00 | 27.08 | 26.50 | 26.78 | 11,575,949 | -0.35(-1.30%) |
Jun 22, 2011 | 27.08 | 27.27 | 27.08 | 27.13 | 7,821,939 | -0.06(-0.24%) |
Jun 21, 2011 | 27.11 | 27.29 | 27.08 | 27.20 | 6,211,641 | +0.15(+0.56%) |
Jun 20, 2011 | 26.95 | 27.06 | 26.91 | 27.05 | 17,242,280 | +0.17(+0.62%) |
Jun 17, 2011 | 26.95 | 27.18 | 26.82 | 26.88 | 9,988,440 | +0.08(+0.30%) |
Jun 16, 2011 | 26.70 | 26.85 | 26.64 | 26.80 | 8,208,911 | +0.01(+0.05%) |
Jun 15, 2011 | 26.98 | 27.18 | 26.74 | 26.79 | 8,795,324 | -0.30(-1.09%) |
Jun 14, 2011 | 26.92 | 27.20 | 26.87 | 27.08 | 9,035,474 | +0.28(+1.05%) |
Jun 13, 2011 | 26.76 | 26.92 | 26.71 | 26.80 | 9,511,101 | +0.12(+0.46%) |
Jun 10, 2011 | 27.15 | 27.21 | 26.67 | 26.68 | 10,521,888 | -0.48(-1.78%) |
Jun 09, 2011 | 26.82 | 27.26 | 26.80 | 27.16 | 8,668,179 | +0.32(+1.21%) |
Jun 08, 2011 | 26.79 | 26.92 | 26.73 | 26.84 | 7,615,556 | +0.01(+0.03%) |
Jun 07, 2011 | 26.91 | 27.15 | 26.82 | 26.83 | 8,167,429 | +0.10(+0.38%) |
Jun 06, 2011 | 26.68 | 26.82 | 26.61 | 26.73 | 9,176,333 | +0.05(+0.19%) |
Jun 03, 2011 | 26.83 | 26.90 | 26.65 | 26.68 | 9,759,290 | -1.12(-4.04%) |
May 24, 2011 | 27.63 | 27.90 | 27.54 | 27.80 | 7,334,768 | +0.15(+0.55%) |
May 23, 2011 | 27.45 | 27.72 | 27.36 | 27.65 | 9,844,452 | -0.03(-0.10%) |
May 20, 2011 | 27.83 | 27.96 | 27.59 | 27.68 | 10,972,955 | -0.19(-0.70%) |
May 19, 2011 | 27.97 | 28.00 | 27.72 | 27.87 | 10,451,561 | -0.03(-0.10%) |
May 18, 2011 | 28.23 | 28.26 | 27.73 | 27.90 | 16,790,018 | -0.27(-0.97%) |
May 17, 2011 | 28.06 | 28.23 | 27.99 | 28.18 | 7,223,506 | -0.01(-0.05%) |
May 16, 2011 | 28.05 | 28.37 | 28.00 | 28.19 | 11,988,442 | +0.14(+0.51%) |
May 13, 2011 | 27.92 | 28.11 | 27.87 | 28.05 | 9,891,931 | +0.14(+0.49%) |
May 12, 2011 | 27.52 | 28.03 | 27.49 | 27.91 | 11,823,767 | +0.35(+1.25%) |
May 11, 2011 | 27.51 | 27.86 | 27.44 | 27.57 | 16,103,214 | +0.04(+0.13%) |
May 10, 2011 | 27.50 | 27.55 | 27.35 | 27.53 | 9,034,649 | +0.12(+0.44%) |
May 09, 2011 | 27.34 | 27.52 | 27.23 | 27.41 | 11,139,875 | +0.11(+0.42%) |
May 06, 2011 | 27.30 | 27.47 | 27.18 | 27.29 | 12,716,300 | +0.14(+0.52%) |
May 05, 2011 | 27.05 | 27.25 | 26.97 | 27.15 | 19,198,432 | +0.05(+0.18%) |
May 04, 2011 | 27.08 | 27.22 | 26.93 | 27.10 | 21,783,060 | +0.02(+0.08%) |
May 03, 2011 | 26.61 | 27.47 | 26.53 | 27.08 | 21,221,870 | +0.55(+2.09%) |
May 02, 2011 | 26.53 | 26.53 | 26.47 | 26.53 | 12,156,057 | +0.21(+0.81%) |
Apr 29, 2011 | 26.53 | 26.63 | 26.29 | 26.31 | 9,688,687 | -0.23(-0.86%) |
Apr 28, 2011 | 26.40 | 26.60 | 26.32 | 26.54 | 6,230,015 | +0.07(+0.27%) |
Apr 27, 2011 | 26.16 | 26.51 | 26.15 | 26.47 | 9,872,275 | +0.29(+1.11%) |
Apr 26, 2011 | 25.94 | 26.25 | 25.83 | 26.18 | 9,558,103 | +0.42(+1.63%) |
Apr 25, 2011 | 25.74 | 25.79 | 25.67 | 25.76 | 5,122,126 | -0.02(-0.08%) |
Apr 21, 2011 | 25.68 | 26.10 | 25.61 | 25.78 | 16,319,679 | +0.09(+0.36%) |
Apr 20, 2011 | 25.59 | 25.69 | 25.53 | 25.69 | 10,089,987 | +0.31(+1.20%) |
Apr 19, 2011 | 25.41 | 25.61 | 25.17 | 25.38 | 8,880,859 | +0.06(+0.22%) |
Apr 18, 2011 | 25.37 | 25.48 | 25.15 | 25.32 | 16,113,513 | -0.28(-1.08%) |
Apr 15, 2011 | 25.52 | 25.64 | 25.49 | 25.60 | 16,119,189 | +0.18(+0.73%) |
Apr 14, 2011 | 25.32 | 25.52 | 25.20 | 25.42 | 13,496,857 | +0.05(+0.20%) |
Apr 13, 2011 | 25.52 | 25.55 | 25.34 | 25.37 | 7,125,394 | -0.11(-0.45%) |
Apr 12, 2011 | 25.42 | 25.62 | 25.39 | 25.48 | 5,034,215 | -0.02(-0.08%) |
Apr 11, 2011 | 25.44 | 25.63 | 25.40 | 25.50 | 7,985,717 | +0.13(+0.50%) |
Apr 08, 2011 | 25.49 | 25.49 | 25.30 | 25.37 | 8,608,094 | -0.03(-0.11%) |
Apr 07, 2011 | 25.35 | 25.45 | 25.22 | 25.40 | 9,555,623 | +0.01(+0.03%) |
Apr 06, 2011 | 24.95 | 25.45 | 24.95 | 25.40 | 14,542,056 | +0.50(+2.03%) |
Apr 05, 2011 | 24.86 | 25.06 | 24.85 | 24.89 | 5,856,380 | -0.01(-0.06%) |
Apr 04, 2011 | 24.97 | 25.01 | 24.86 | 24.91 | 7,140,545 | +0.03(+0.11%) |