Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.16 | 27.67 | 27.13 | 27.64 | 3,004,154 | +0.65(+2.40%) |
Jun 29, 2011 | 27.06 | 27.08 | 26.74 | 26.99 | 1,405,564 | +0.29(+1.07%) |
Jun 28, 2011 | 26.63 | 26.82 | 26.55 | 26.71 | 1,901,875 | +0.17(+0.62%) |
Jun 27, 2011 | 26.23 | 26.64 | 26.19 | 26.54 | 1,887,943 | +0.26(+0.99%) |
Jun 24, 2011 | 26.68 | 26.70 | 26.25 | 26.28 | 4,202,439 | -0.34(-1.29%) |
Jun 23, 2011 | 26.62 | 26.68 | 26.34 | 26.63 | 3,769,234 | -0.31(-1.15%) |
Jun 22, 2011 | 27.22 | 27.39 | 26.93 | 26.93 | 3,756,022 | -0.41(-1.51%) |
Jun 21, 2011 | 27.20 | 27.49 | 27.08 | 27.35 | 4,160,249 | +0.33(+1.24%) |
Jun 20, 2011 | 27.04 | 27.06 | 26.97 | 27.01 | 1,287,494 | +0.15(+0.55%) |
Jun 17, 2011 | 26.85 | 27.03 | 26.77 | 26.86 | 2,070,198 | +0.16(+0.60%) |
Jun 16, 2011 | 26.46 | 26.81 | 26.36 | 26.70 | 2,475,613 | +0.06(+0.23%) |
Jun 15, 2011 | 27.09 | 27.17 | 26.46 | 26.64 | 2,025,033 | -0.58(-2.14%) |
Jun 14, 2011 | 27.06 | 27.36 | 27.06 | 27.23 | 2,088,399 | +0.40(+1.51%) |
Jun 13, 2011 | 26.60 | 26.87 | 26.58 | 26.82 | 1,722,913 | +0.20(+0.77%) |
Jun 10, 2011 | 26.84 | 26.89 | 26.37 | 26.62 | 2,691,709 | -0.25(-0.94%) |
Jun 09, 2011 | 26.79 | 26.99 | 26.51 | 26.87 | 3,050,377 | +0.15(+0.55%) |
Jun 08, 2011 | 26.82 | 26.97 | 26.69 | 26.72 | 1,907,420 | -0.20(-0.74%) |
Jun 07, 2011 | 27.13 | 27.28 | 26.56 | 26.92 | 1,474,471 | -0.01(-0.03%) |
Jun 06, 2011 | 27.14 | 27.23 | 26.81 | 26.93 | 1,366,868 | -0.22(-0.80%) |
Jun 03, 2011 | 26.93 | 27.29 | 26.67 | 27.15 | 2,364,118 | -0.27(-1.00%) |
May 24, 2011 | 27.54 | 27.62 | 27.28 | 27.42 | 1,521,974 | -0.02(-0.06%) |
May 23, 2011 | 27.45 | 27.56 | 27.36 | 27.44 | 737,975 | -0.36(-1.28%) |
May 20, 2011 | 27.86 | 28.05 | 27.73 | 27.80 | 1,012,584 | -0.16(-0.58%) |
May 19, 2011 | 27.78 | 27.98 | 27.74 | 27.96 | 1,102,690 | +0.24(+0.88%) |
May 18, 2011 | 27.47 | 27.89 | 27.26 | 27.71 | 1,230,413 | +0.28(+1.01%) |
May 17, 2011 | 27.14 | 27.50 | 27.06 | 27.43 | 1,474,103 | +0.24(+0.88%) |
May 16, 2011 | 27.13 | 27.37 | 27.06 | 27.19 | 1,096,282 | -0.03(-0.11%) |
May 13, 2011 | 27.39 | 27.45 | 27.03 | 27.23 | 991,617 | -0.21(-0.78%) |
May 12, 2011 | 27.38 | 27.64 | 27.08 | 27.44 | 1,494,775 | -0.07(-0.27%) |
May 11, 2011 | 27.82 | 27.86 | 27.34 | 27.51 | 1,173,996 | -0.27(-0.97%) |
May 10, 2011 | 27.58 | 27.86 | 27.35 | 27.78 | 1,491,563 | +0.33(+1.19%) |
May 09, 2011 | 27.23 | 27.51 | 27.04 | 27.46 | 1,929,208 | +0.27(+0.99%) |
May 06, 2011 | 27.49 | 27.57 | 27.02 | 27.19 | 3,604,307 | +0.01(+0.03%) |
May 05, 2011 | 27.41 | 27.42 | 27.04 | 27.18 | 2,006,101 | -0.50(-1.81%) |
May 04, 2011 | 28.06 | 28.06 | 27.58 | 27.68 | 1,548,260 | -0.39(-1.39%) |
May 03, 2011 | 28.31 | 28.41 | 27.87 | 28.07 | 1,539,899 | -0.24(-0.86%) |
May 02, 2011 | 28.36 | 28.37 | 28.28 | 28.31 | 1,735,715 | -0.23(-0.82%) |
Apr 29, 2011 | 28.38 | 28.56 | 28.34 | 28.55 | 1,095,829 | +0.13(+0.47%) |
Apr 28, 2011 | 28.31 | 28.57 | 28.18 | 28.41 | 1,372,535 | +0.42(+1.50%) |
Apr 27, 2011 | 28.36 | 28.36 | 27.77 | 27.99 | 1,425,608 | -0.22(-0.77%) |
Apr 26, 2011 | 28.10 | 28.30 | 28.10 | 28.21 | 1,237,752 | +0.16(+0.56%) |
Apr 25, 2011 | 28.12 | 28.14 | 27.98 | 28.05 | 885,352 | +0.08(+0.27%) |
Apr 21, 2011 | 27.87 | 28.07 | 27.74 | 27.98 | 1,119,502 | +0.29(+1.03%) |
Apr 20, 2011 | 27.71 | 27.76 | 27.61 | 27.69 | 1,105,457 | +0.21(+0.77%) |
Apr 19, 2011 | 27.54 | 27.58 | 27.40 | 27.48 | 940,668 | +0.13(+0.48%) |
Apr 18, 2011 | 27.47 | 27.47 | 26.96 | 27.35 | 3,782,651 | -0.11(-0.40%) |
Apr 15, 2011 | 27.40 | 27.56 | 27.32 | 27.46 | 1,056,418 | -0.03(-0.12%) |
Apr 14, 2011 | 27.34 | 27.56 | 27.22 | 27.49 | 1,270,507 | +0.09(+0.31%) |
Apr 13, 2011 | 27.53 | 27.55 | 27.27 | 27.41 | 1,388,470 | +0.04(+0.14%) |
Apr 12, 2011 | 27.47 | 27.47 | 27.12 | 27.37 | 1,797,084 | -0.26(-0.95%) |
Apr 11, 2011 | 27.78 | 27.82 | 27.57 | 27.63 | 2,112,772 | -0.16(-0.58%) |
Apr 08, 2011 | 27.99 | 28.05 | 27.64 | 27.79 | 1,057,172 | -0.02(-0.08%) |
Apr 07, 2011 | 28.08 | 28.15 | 27.77 | 27.81 | 2,653,658 | -0.26(-0.91%) |
Apr 06, 2011 | 28.21 | 28.23 | 28.00 | 28.07 | 2,428,717 | +0.06(+0.21%) |
Apr 05, 2011 | 28.01 | 28.14 | 27.91 | 28.01 | 1,464,300 | +0.02(+0.06%) |
Apr 04, 2011 | 28.13 | 28.16 | 27.88 | 27.99 | 1,364,779 | -0.10(-0.36%) |