Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.93 | 27.03 | 26.73 | 26.98 | 9,798,941 | +0.19(+0.70%) |
Jun 29, 2011 | 26.98 | 26.98 | 26.70 | 26.79 | 7,870,755 | -0.06(-0.21%) |
Jun 28, 2011 | 26.58 | 26.86 | 26.50 | 26.85 | 8,385,422 | +0.37(+1.41%) |
Jun 27, 2011 | 26.50 | 26.62 | 26.31 | 26.48 | 5,920,212 | +0.05(+0.19%) |
Jun 24, 2011 | 26.79 | 26.79 | 26.38 | 26.43 | 8,566,972 | -0.31(-1.16%) |
Jun 23, 2011 | 26.96 | 27.04 | 26.45 | 26.73 | 11,595,483 | -0.35(-1.30%) |
Jun 22, 2011 | 27.04 | 27.22 | 27.04 | 27.09 | 7,835,138 | -0.06(-0.24%) |
Jun 21, 2011 | 27.07 | 27.24 | 27.03 | 27.15 | 6,222,123 | +0.15(+0.56%) |
Jun 20, 2011 | 26.90 | 27.02 | 26.86 | 27.00 | 17,271,376 | +0.17(+0.62%) |
Jun 17, 2011 | 26.90 | 27.14 | 26.78 | 26.84 | 10,005,295 | +0.08(+0.30%) |
Jun 16, 2011 | 26.66 | 26.81 | 26.60 | 26.76 | 8,222,763 | +0.01(+0.05%) |
Jun 15, 2011 | 26.94 | 27.13 | 26.70 | 26.74 | 8,810,166 | -0.29(-1.09%) |
Jun 14, 2011 | 26.88 | 27.15 | 26.83 | 27.04 | 9,050,721 | +0.28(+1.05%) |
Jun 13, 2011 | 26.71 | 26.88 | 26.66 | 26.76 | 9,527,151 | +0.12(+0.46%) |
Jun 10, 2011 | 27.11 | 27.17 | 26.63 | 26.63 | 10,539,644 | -0.48(-1.78%) |
Jun 09, 2011 | 26.78 | 27.22 | 26.76 | 27.12 | 8,682,806 | +0.32(+1.21%) |
Jun 08, 2011 | 26.75 | 26.87 | 26.68 | 26.79 | 7,628,407 | +0.01(+0.03%) |
Jun 07, 2011 | 26.86 | 27.11 | 26.77 | 26.79 | 8,181,211 | +0.10(+0.38%) |
Jun 06, 2011 | 26.63 | 26.77 | 26.57 | 26.68 | 9,191,817 | +0.05(+0.19%) |
Jun 03, 2011 | 26.79 | 26.85 | 26.61 | 26.63 | 9,775,759 | -1.12(-4.04%) |
May 24, 2011 | 27.58 | 27.86 | 27.50 | 27.76 | 7,347,146 | +0.15(+0.55%) |
May 23, 2011 | 27.40 | 27.68 | 27.31 | 27.60 | 9,861,064 | -0.03(-0.10%) |
May 20, 2011 | 27.78 | 27.91 | 27.55 | 27.63 | 10,991,472 | -0.19(-0.70%) |
May 19, 2011 | 27.92 | 27.95 | 27.68 | 27.83 | 10,469,197 | -0.03(-0.10%) |
May 18, 2011 | 28.19 | 28.21 | 27.68 | 27.86 | 16,818,352 | -0.27(-0.97%) |
May 17, 2011 | 28.01 | 28.19 | 27.94 | 28.13 | 7,235,695 | -0.01(-0.05%) |
May 16, 2011 | 28.00 | 28.32 | 27.96 | 28.14 | 12,008,672 | +0.14(+0.51%) |
May 13, 2011 | 27.87 | 28.06 | 27.82 | 28.00 | 9,908,623 | +0.14(+0.49%) |
May 12, 2011 | 27.48 | 27.98 | 27.44 | 27.86 | 11,843,720 | +0.35(+1.25%) |
May 11, 2011 | 27.46 | 27.81 | 27.40 | 27.52 | 16,130,388 | +0.04(+0.13%) |
May 10, 2011 | 27.45 | 27.50 | 27.31 | 27.48 | 9,049,895 | +0.12(+0.44%) |
May 09, 2011 | 27.29 | 27.48 | 27.18 | 27.36 | 11,158,674 | +0.11(+0.42%) |
May 06, 2011 | 27.26 | 27.43 | 27.13 | 27.25 | 12,737,759 | +0.14(+0.52%) |
May 05, 2011 | 27.00 | 27.21 | 26.93 | 27.11 | 19,230,830 | +0.05(+0.18%) |
May 04, 2011 | 27.04 | 27.17 | 26.89 | 27.06 | 21,819,818 | +0.02(+0.08%) |
May 03, 2011 | 26.57 | 27.43 | 26.48 | 27.04 | 21,257,682 | +0.55(+2.09%) |
May 02, 2011 | 26.48 | 26.49 | 26.43 | 26.48 | 12,176,571 | +0.21(+0.81%) |
Apr 29, 2011 | 26.48 | 26.59 | 26.25 | 26.27 | 9,705,036 | -0.23(-0.86%) |
Apr 28, 2011 | 26.35 | 26.56 | 26.28 | 26.50 | 6,240,528 | +0.07(+0.27%) |
Apr 27, 2011 | 26.11 | 26.47 | 26.11 | 26.43 | 9,888,935 | +0.29(+1.11%) |
Apr 26, 2011 | 25.90 | 26.20 | 25.79 | 26.13 | 9,574,232 | +0.42(+1.63%) |
Apr 25, 2011 | 25.69 | 25.75 | 25.63 | 25.72 | 5,130,770 | -0.02(-0.08%) |
Apr 21, 2011 | 25.64 | 26.06 | 25.57 | 25.74 | 16,347,218 | +0.09(+0.36%) |
Apr 20, 2011 | 25.54 | 25.65 | 25.49 | 25.64 | 10,107,014 | +0.31(+1.20%) |
Apr 19, 2011 | 25.37 | 25.57 | 25.13 | 25.34 | 8,895,845 | +0.06(+0.22%) |
Apr 18, 2011 | 25.33 | 25.44 | 25.10 | 25.28 | 16,140,704 | -0.28(-1.08%) |
Apr 15, 2011 | 25.48 | 25.59 | 25.45 | 25.56 | 16,146,391 | +0.18(+0.73%) |
Apr 14, 2011 | 25.28 | 25.48 | 25.16 | 25.37 | 13,519,633 | +0.05(+0.20%) |
Apr 13, 2011 | 25.48 | 25.51 | 25.30 | 25.32 | 7,137,418 | -0.11(-0.45%) |
Apr 12, 2011 | 25.38 | 25.58 | 25.35 | 25.44 | 5,042,710 | -0.02(-0.08%) |
Apr 11, 2011 | 25.40 | 25.59 | 25.36 | 25.46 | 7,999,193 | +0.13(+0.50%) |
Apr 08, 2011 | 25.45 | 25.45 | 25.25 | 25.33 | 8,622,621 | -0.03(-0.11%) |
Apr 07, 2011 | 25.31 | 25.40 | 25.18 | 25.36 | 9,571,748 | +0.01(+0.03%) |
Apr 06, 2011 | 24.91 | 25.41 | 24.91 | 25.35 | 14,566,595 | +0.50(+2.03%) |
Apr 05, 2011 | 24.81 | 25.02 | 24.81 | 24.85 | 5,866,263 | -0.01(-0.06%) |
Apr 04, 2011 | 24.93 | 24.97 | 24.82 | 24.86 | 7,152,595 | +0.03(+0.11%) |