Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.40 | 28.45 | 28.13 | 28.40 | 3,037,064 | +0.10(+0.35%) |
Jun 29, 2011 | 28.23 | 28.36 | 28.04 | 28.30 | 3,672,047 | +0.18(+0.63%) |
Jun 28, 2011 | 28.10 | 28.21 | 28.00 | 28.12 | 2,143,936 | +0.06(+0.21%) |
Jun 27, 2011 | 27.89 | 28.16 | 27.87 | 28.06 | 2,173,098 | +0.26(+0.95%) |
Jun 24, 2011 | 27.80 | 28.03 | 27.74 | 27.80 | 5,521,689 | +0.06(+0.23%) |
Jun 23, 2011 | 27.70 | 27.88 | 27.49 | 27.73 | 4,612,579 | -0.36(-1.30%) |
Jun 22, 2011 | 28.26 | 28.27 | 28.08 | 28.10 | 3,177,737 | -0.28(-0.97%) |
Jun 21, 2011 | 28.46 | 28.54 | 28.27 | 28.37 | 3,786,120 | +0.04(+0.15%) |
Jun 20, 2011 | 28.26 | 28.35 | 28.24 | 28.33 | 3,887,520 | +0.29(+1.05%) |
Jun 17, 2011 | 27.93 | 28.16 | 27.93 | 28.04 | 4,992,357 | +0.24(+0.85%) |
Jun 16, 2011 | 27.71 | 28.09 | 27.69 | 27.80 | 4,826,778 | +0.09(+0.34%) |
Jun 15, 2011 | 27.95 | 28.13 | 27.61 | 27.71 | 4,031,092 | -0.35(-1.24%) |
Jun 14, 2011 | 28.27 | 28.30 | 27.98 | 28.06 | 3,458,540 | -0.08(-0.29%) |
Jun 13, 2011 | 28.04 | 28.16 | 27.76 | 28.14 | 4,969,239 | +0.18(+0.63%) |
Jun 10, 2011 | 28.24 | 28.36 | 27.94 | 27.96 | 5,585,441 | -0.26(-0.94%) |
Jun 09, 2011 | 28.07 | 28.34 | 28.06 | 28.23 | 4,504,958 | +0.17(+0.61%) |
Jun 08, 2011 | 27.87 | 28.14 | 27.77 | 28.06 | 4,642,276 | +0.17(+0.61%) |
Jun 07, 2011 | 27.67 | 28.10 | 27.63 | 27.89 | 4,759,193 | +0.29(+1.07%) |
Jun 06, 2011 | 27.72 | 27.72 | 27.47 | 27.59 | 4,344,494 | -0.15(-0.53%) |
Jun 03, 2011 | 27.53 | 27.94 | 27.47 | 27.74 | 4,748,044 | -0.16(-0.56%) |
May 24, 2011 | 28.01 | 28.05 | 27.80 | 27.90 | 3,851,700 | -0.02(-0.06%) |
May 23, 2011 | 27.87 | 28.03 | 27.84 | 27.91 | 2,769,893 | -0.20(-0.70%) |
May 20, 2011 | 28.03 | 28.27 | 27.92 | 28.11 | 3,713,637 | +0.05(+0.17%) |
May 19, 2011 | 27.97 | 28.08 | 27.87 | 28.06 | 2,978,316 | +0.13(+0.48%) |
May 18, 2011 | 28.15 | 28.17 | 27.80 | 27.93 | 3,639,764 | -0.21(-0.74%) |
May 17, 2011 | 27.85 | 28.15 | 27.83 | 28.14 | 3,762,982 | +0.27(+0.96%) |
May 16, 2011 | 27.87 | 28.11 | 27.82 | 27.87 | 2,743,976 | -0.07(-0.25%) |
May 13, 2011 | 28.08 | 28.15 | 27.72 | 27.94 | 3,211,396 | -0.09(-0.33%) |
May 12, 2011 | 27.77 | 28.06 | 27.62 | 28.04 | 2,805,602 | +0.29(+1.05%) |
May 11, 2011 | 27.69 | 27.76 | 27.54 | 27.74 | 4,310,204 | +0.01(+0.02%) |
May 10, 2011 | 27.46 | 27.81 | 27.42 | 27.74 | 3,439,211 | +0.37(+1.34%) |
May 09, 2011 | 27.31 | 27.45 | 27.24 | 27.37 | 2,674,163 | +0.05(+0.19%) |
May 06, 2011 | 27.41 | 27.61 | 27.23 | 27.32 | 3,906,714 | +0.22(+0.82%) |
May 05, 2011 | 27.32 | 27.34 | 26.92 | 27.10 | 3,996,860 | -0.28(-1.02%) |
May 04, 2011 | 27.20 | 27.40 | 27.02 | 27.38 | 4,601,298 | +0.17(+0.62%) |
May 03, 2011 | 27.10 | 27.62 | 27.06 | 27.21 | 6,042,486 | +0.11(+0.41%) |
May 02, 2011 | 27.11 | 27.13 | 27.08 | 27.10 | 3,615,039 | +0.07(+0.26%) |
Apr 29, 2011 | 26.96 | 27.07 | 26.89 | 27.03 | 3,082,151 | +0.05(+0.19%) |
Apr 28, 2011 | 26.81 | 27.03 | 26.61 | 26.98 | 3,011,690 | +0.16(+0.59%) |
Apr 27, 2011 | 26.69 | 26.87 | 26.56 | 26.82 | 3,910,879 | +0.18(+0.68%) |
Apr 26, 2011 | 26.39 | 26.75 | 26.34 | 26.64 | 4,795,379 | +0.38(+1.46%) |
Apr 25, 2011 | 26.07 | 26.31 | 26.07 | 26.25 | 3,175,776 | +0.20(+0.76%) |
Apr 21, 2011 | 25.96 | 26.17 | 25.90 | 26.06 | 2,666,901 | +0.16(+0.61%) |
Apr 20, 2011 | 25.98 | 26.11 | 25.82 | 25.90 | 4,676,924 | +0.10(+0.38%) |
Apr 19, 2011 | 25.64 | 25.93 | 25.60 | 25.80 | 4,062,069 | +0.12(+0.48%) |
Apr 18, 2011 | 25.69 | 25.87 | 25.53 | 25.68 | 4,131,970 | -0.22(-0.83%) |
Apr 15, 2011 | 25.65 | 26.07 | 25.64 | 25.89 | 4,123,007 | +0.26(+1.00%) |
Apr 14, 2011 | 25.23 | 25.72 | 25.19 | 25.64 | 3,546,208 | +0.28(+1.10%) |
Apr 13, 2011 | 25.55 | 25.65 | 25.35 | 25.36 | 3,673,352 | -0.03(-0.11%) |
Apr 12, 2011 | 25.60 | 25.65 | 25.32 | 25.39 | 5,216,773 | -0.22(-0.86%) |
Apr 11, 2011 | 26.08 | 26.08 | 25.46 | 25.61 | 5,504,969 | -0.49(-1.87%) |
Apr 08, 2011 | 26.35 | 26.35 | 26.03 | 26.10 | 3,469,624 | -0.08(-0.29%) |
Apr 07, 2011 | 26.18 | 26.18 | 25.97 | 26.17 | 3,439,198 | -0.05(-0.18%) |
Apr 06, 2011 | 26.11 | 26.27 | 26.02 | 26.22 | 3,026,423 | +0.15(+0.58%) |
Apr 05, 2011 | 26.08 | 26.34 | 26.02 | 26.07 | 3,818,087 | -0.09(-0.33%) |
Apr 04, 2011 | 26.08 | 26.15 | 26.03 | 26.15 | 2,424,686 | +0.13(+0.49%) |