Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.08 | 28.08 | 27.89 | 27.95 | 43,961 | +0.00(+0.00%) |
Jun 29, 2011 | 27.91 | 28.01 | 27.76 | 27.95 | 17,890 | +0.24(+0.87%) |
Jun 28, 2011 | 27.45 | 27.78 | 27.45 | 27.70 | 26,208 | +0.14(+0.50%) |
Jun 27, 2011 | 27.54 | 27.65 | 27.48 | 27.57 | 42,697 | +0.08(+0.31%) |
Jun 24, 2011 | 27.56 | 27.56 | 27.34 | 27.48 | 24,107 | +0.06(+0.24%) |
Jun 23, 2011 | 27.80 | 27.80 | 27.32 | 27.42 | 39,936 | -0.66(-2.36%) |
Jun 22, 2011 | 28.08 | 28.34 | 28.08 | 28.08 | 33,080 | -0.14(-0.50%) |
Jun 21, 2011 | 28.22 | 28.23 | 28.04 | 28.22 | 361,097 | +0.19(+0.69%) |
Jun 20, 2011 | 28.03 | 28.07 | 28.00 | 28.03 | 18,452 | +0.37(+1.33%) |
Jun 17, 2011 | 27.68 | 27.69 | 27.44 | 27.66 | 27,586 | +0.40(+1.47%) |
Jun 16, 2011 | 27.29 | 27.58 | 27.04 | 27.26 | 63,235 | -0.02(-0.07%) |
Jun 15, 2011 | 27.47 | 27.60 | 27.08 | 27.28 | 116,680 | -0.34(-1.24%) |
Jun 14, 2011 | 27.53 | 27.74 | 27.46 | 27.62 | 201,033 | +0.32(+1.16%) |
Jun 13, 2011 | 27.25 | 27.42 | 27.18 | 27.31 | 42,200 | +0.08(+0.31%) |
Jun 10, 2011 | 27.75 | 27.84 | 27.18 | 27.22 | 80,053 | -0.66(-2.36%) |
Jun 09, 2011 | 27.86 | 27.97 | 27.68 | 27.88 | 24,601 | -0.18(-0.64%) |
Jun 08, 2011 | 28.01 | 28.24 | 28.00 | 28.06 | 22,564 | +0.00(+0.00%) |
Jun 07, 2011 | 27.91 | 28.25 | 27.91 | 28.06 | 29,499 | +0.29(+1.05%) |
Jun 06, 2011 | 27.96 | 28.06 | 27.72 | 27.77 | 35,861 | -0.27(-0.97%) |
Jun 03, 2011 | 27.71 | 28.16 | 27.45 | 28.04 | 17,833 | +0.35(+1.26%) |
May 24, 2011 | 27.79 | 27.79 | 27.59 | 27.69 | 38,688 | +0.12(+0.45%) |
May 23, 2011 | 27.67 | 27.72 | 27.57 | 27.57 | 38,848 | -0.33(-1.18%) |
May 20, 2011 | 28.18 | 28.18 | 27.84 | 27.90 | 37,680 | -0.24(-0.85%) |
May 19, 2011 | 28.27 | 28.30 | 27.96 | 28.14 | 35,923 | +0.08(+0.28%) |
May 18, 2011 | 27.91 | 28.10 | 27.78 | 28.06 | 101,178 | +0.21(+0.76%) |
May 17, 2011 | 27.66 | 27.86 | 27.65 | 27.85 | 13,068 | +0.05(+0.19%) |
May 16, 2011 | 27.69 | 27.96 | 27.57 | 27.80 | 51,902 | +0.04(+0.14%) |
May 13, 2011 | 28.23 | 28.23 | 27.69 | 27.76 | 26,498 | -0.32(-1.15%) |
May 12, 2011 | 27.93 | 28.15 | 27.78 | 28.08 | 296,503 | +0.05(+0.16%) |
May 11, 2011 | 28.38 | 28.38 | 27.98 | 28.04 | 29,833 | -0.26(-0.92%) |
May 10, 2011 | 28.07 | 28.33 | 28.05 | 28.30 | 31,327 | +0.36(+1.28%) |
May 09, 2011 | 27.82 | 27.99 | 27.74 | 27.94 | 39,315 | +0.11(+0.39%) |
May 06, 2011 | 28.37 | 28.37 | 27.72 | 27.83 | 54,580 | -0.33(-1.17%) |
May 05, 2011 | 28.02 | 28.38 | 28.01 | 28.16 | 47,564 | -0.07(-0.25%) |
May 04, 2011 | 28.38 | 28.39 | 28.13 | 28.23 | 40,133 | -0.12(-0.43%) |
May 03, 2011 | 28.54 | 28.55 | 28.12 | 28.35 | 46,440 | -0.19(-0.66%) |
May 02, 2011 | 28.47 | 28.57 | 28.47 | 28.54 | 52,523 | +0.02(+0.07%) |
Apr 29, 2011 | 28.95 | 28.95 | 28.23 | 28.52 | 83,654 | -0.28(-0.99%) |
Apr 28, 2011 | 28.48 | 28.89 | 28.42 | 28.80 | 38,761 | +0.35(+1.23%) |
Apr 27, 2011 | 28.44 | 28.47 | 28.27 | 28.46 | 39,193 | +0.18(+0.64%) |
Apr 26, 2011 | 28.02 | 28.34 | 27.95 | 28.27 | 38,395 | +0.33(+1.18%) |
Apr 25, 2011 | 27.65 | 27.99 | 27.63 | 27.95 | 88,061 | +0.22(+0.79%) |
Apr 21, 2011 | 27.74 | 27.74 | 27.49 | 27.73 | 30,768 | +0.11(+0.40%) |
Apr 20, 2011 | 27.58 | 27.65 | 27.34 | 27.62 | 20,827 | +0.32(+1.18%) |
Apr 19, 2011 | 27.16 | 27.30 | 27.11 | 27.29 | 30,524 | +0.23(+0.83%) |
Apr 18, 2011 | 27.27 | 27.27 | 26.93 | 27.07 | 47,344 | -0.28(-1.04%) |
Apr 15, 2011 | 27.11 | 27.35 | 27.07 | 27.35 | 49,383 | +0.37(+1.36%) |
Apr 14, 2011 | 26.47 | 27.02 | 26.47 | 26.98 | 40,149 | +0.28(+1.06%) |
Apr 13, 2011 | 26.92 | 26.92 | 26.66 | 26.70 | 24,971 | -0.01(-0.05%) |
Apr 12, 2011 | 26.80 | 26.81 | 26.70 | 26.71 | 22,582 | -0.01(-0.05%) |
Apr 11, 2011 | 26.86 | 26.90 | 26.67 | 26.73 | 30,799 | +0.02(+0.07%) |
Apr 08, 2011 | 27.01 | 27.01 | 26.64 | 26.71 | 48,619 | -0.17(-0.65%) |
Apr 07, 2011 | 27.22 | 27.22 | 26.76 | 26.88 | 73,124 | -0.24(-0.88%) |
Apr 06, 2011 | 27.36 | 27.36 | 27.09 | 27.12 | 30,944 | -0.02(-0.07%) |
Apr 05, 2011 | 27.20 | 27.24 | 27.06 | 27.14 | 36,417 | +0.04(+0.14%) |
Apr 04, 2011 | 26.94 | 27.19 | 26.94 | 27.10 | 31,932 | +0.02(+0.07%) |