Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.58 | 29.71 | 29.32 | 29.60 | 5,088,301 | +0.27(+0.93%) |
Jun 29, 2011 | 29.41 | 29.71 | 29.06 | 29.32 | 3,680,415 | +0.03(+0.10%) |
Jun 28, 2011 | 29.01 | 29.36 | 28.94 | 29.29 | 2,898,929 | +0.61(+2.14%) |
Jun 27, 2011 | 28.73 | 28.88 | 28.56 | 28.68 | 3,390,342 | -0.17(-0.60%) |
Jun 24, 2011 | 28.98 | 29.23 | 28.77 | 28.85 | 2,216,113 | -0.10(-0.35%) |
Jun 23, 2011 | 28.45 | 29.00 | 28.37 | 28.95 | 2,650,292 | +0.25(+0.87%) |
Jun 22, 2011 | 28.75 | 29.16 | 28.67 | 28.70 | 2,648,582 | -0.14(-0.47%) |
Jun 21, 2011 | 28.22 | 28.94 | 28.12 | 28.84 | 3,346,506 | +0.79(+2.82%) |
Jun 20, 2011 | 27.94 | 28.17 | 27.93 | 28.05 | 2,796,379 | +0.02(+0.08%) |
Jun 17, 2011 | 28.07 | 28.38 | 27.91 | 28.03 | 3,362,275 | +0.15(+0.56%) |
Jun 16, 2011 | 27.98 | 28.09 | 27.71 | 27.87 | 3,497,510 | -0.09(-0.32%) |
Jun 15, 2011 | 27.97 | 28.13 | 27.74 | 27.96 | 3,463,156 | -0.32(-1.14%) |
Jun 14, 2011 | 28.17 | 28.42 | 28.12 | 28.28 | 2,066,388 | +0.39(+1.39%) |
Jun 13, 2011 | 27.94 | 28.22 | 27.68 | 27.90 | 2,307,549 | -0.04(-0.13%) |
Jun 10, 2011 | 28.12 | 28.37 | 27.84 | 27.93 | 2,558,062 | -0.37(-1.30%) |
Jun 09, 2011 | 28.22 | 28.40 | 27.99 | 28.30 | 2,467,966 | +0.17(+0.59%) |
Jun 08, 2011 | 28.38 | 28.63 | 28.09 | 28.13 | 3,150,327 | -0.34(-1.19%) |
Jun 07, 2011 | 28.41 | 28.73 | 28.34 | 28.47 | 2,873,313 | +0.15(+0.52%) |
Jun 06, 2011 | 28.64 | 29.17 | 28.31 | 28.32 | 3,640,736 | -0.27(-0.96%) |
Jun 03, 2011 | 28.86 | 28.87 | 28.42 | 28.60 | 5,684,052 | -1.97(-6.44%) |
May 24, 2011 | 30.72 | 30.72 | 30.33 | 30.57 | 2,411,035 | -0.05(-0.16%) |
May 23, 2011 | 30.38 | 30.97 | 30.30 | 30.61 | 2,076,708 | -0.03(-0.10%) |
May 20, 2011 | 30.96 | 30.96 | 30.29 | 30.64 | 3,133,558 | -0.30(-0.98%) |
May 19, 2011 | 30.33 | 31.00 | 30.26 | 30.95 | 3,572,525 | +0.71(+2.36%) |
May 18, 2011 | 29.91 | 30.27 | 29.80 | 30.23 | 2,826,272 | +0.44(+1.48%) |
May 17, 2011 | 29.62 | 29.94 | 29.30 | 29.79 | 3,153,501 | -0.05(-0.18%) |
May 16, 2011 | 29.81 | 29.98 | 29.64 | 29.85 | 2,979,446 | -0.08(-0.26%) |
May 13, 2011 | 29.67 | 30.10 | 29.61 | 29.92 | 2,639,973 | +0.23(+0.76%) |
May 12, 2011 | 29.02 | 29.74 | 28.98 | 29.70 | 3,217,806 | +0.62(+2.15%) |
May 11, 2011 | 28.84 | 29.26 | 28.83 | 29.07 | 2,272,183 | +0.17(+0.60%) |
May 10, 2011 | 28.76 | 29.18 | 28.76 | 28.90 | 2,045,892 | +0.21(+0.73%) |
May 09, 2011 | 28.74 | 29.03 | 28.62 | 28.69 | 1,674,000 | -0.11(-0.39%) |
May 06, 2011 | 29.36 | 29.58 | 28.70 | 28.81 | 2,556,421 | -0.30(-1.02%) |
May 05, 2011 | 28.58 | 29.57 | 28.55 | 29.10 | 3,202,017 | +0.43(+1.51%) |
May 04, 2011 | 27.96 | 28.79 | 27.76 | 28.67 | 4,033,783 | +0.78(+2.79%) |
May 03, 2011 | 28.03 | 28.23 | 27.72 | 27.89 | 4,657,433 | -0.15(-0.53%) |
May 02, 2011 | 28.06 | 28.07 | 27.85 | 28.04 | 1,730,166 | +0.10(+0.36%) |
Apr 29, 2011 | 28.19 | 28.19 | 27.80 | 27.94 | 2,286,627 | -0.26(-0.93%) |
Apr 28, 2011 | 28.12 | 28.41 | 27.96 | 28.20 | 1,916,055 | +0.01(+0.04%) |
Apr 27, 2011 | 28.55 | 28.75 | 27.94 | 28.19 | 3,359,741 | -0.30(-1.06%) |
Apr 26, 2011 | 28.59 | 28.72 | 28.31 | 28.49 | 1,790,940 | -0.08(-0.27%) |
Apr 25, 2011 | 28.40 | 28.60 | 28.29 | 28.57 | 1,560,633 | +0.01(+0.02%) |
Apr 21, 2011 | 28.85 | 28.85 | 28.53 | 28.56 | 2,273,182 | -0.26(-0.91%) |
Apr 20, 2011 | 28.61 | 28.88 | 28.55 | 28.82 | 2,447,436 | +0.48(+1.68%) |
Apr 19, 2011 | 28.17 | 28.54 | 28.10 | 28.35 | 2,965,833 | +0.26(+0.91%) |
Apr 18, 2011 | 28.07 | 28.25 | 27.87 | 28.09 | 1,890,559 | -0.27(-0.96%) |
Apr 15, 2011 | 28.26 | 28.43 | 28.11 | 28.37 | 1,853,620 | +0.18(+0.65%) |
Apr 14, 2011 | 27.60 | 28.19 | 27.52 | 28.18 | 2,664,496 | +0.50(+1.80%) |
Apr 13, 2011 | 27.95 | 28.12 | 27.60 | 27.68 | 2,795,520 | -0.19(-0.68%) |
Apr 12, 2011 | 27.66 | 28.23 | 27.66 | 27.87 | 2,651,336 | +0.10(+0.36%) |
Apr 11, 2011 | 27.88 | 28.07 | 27.62 | 27.77 | 1,902,689 | -0.12(-0.43%) |
Apr 08, 2011 | 28.34 | 28.37 | 27.73 | 27.89 | 2,493,086 | -0.34(-1.20%) |
Apr 07, 2011 | 28.47 | 28.69 | 28.16 | 28.23 | 4,431,352 | -0.36(-1.27%) |
Apr 06, 2011 | 28.76 | 28.84 | 28.47 | 28.59 | 2,029,646 | -0.02(-0.08%) |
Apr 05, 2011 | 28.70 | 28.95 | 28.54 | 28.62 | 2,199,859 | -0.10(-0.35%) |
Apr 04, 2011 | 28.86 | 29.12 | 28.60 | 28.72 | 1,848,003 | -0.03(-0.10%) |