Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.76 | 28.81 | 28.49 | 28.76 | 2,999,171 | +0.10(+0.35%) |
Jun 29, 2011 | 28.58 | 28.72 | 28.40 | 28.65 | 3,626,232 | +0.18(+0.63%) |
Jun 28, 2011 | 28.46 | 28.57 | 28.36 | 28.48 | 2,117,187 | +0.06(+0.21%) |
Jun 27, 2011 | 28.24 | 28.52 | 28.23 | 28.42 | 2,145,985 | +0.27(+0.95%) |
Jun 24, 2011 | 28.15 | 28.38 | 28.09 | 28.15 | 5,452,797 | +0.07(+0.23%) |
Jun 23, 2011 | 28.05 | 28.23 | 27.83 | 28.08 | 4,555,029 | -0.37(-1.30%) |
Jun 22, 2011 | 28.62 | 28.63 | 28.43 | 28.45 | 3,138,089 | -0.28(-0.97%) |
Jun 21, 2011 | 28.82 | 28.90 | 28.63 | 28.73 | 3,738,881 | +0.04(+0.15%) |
Jun 20, 2011 | 28.62 | 28.71 | 28.60 | 28.69 | 3,839,017 | +0.30(+1.05%) |
Jun 17, 2011 | 28.28 | 28.52 | 28.28 | 28.39 | 4,930,069 | +0.24(+0.85%) |
Jun 16, 2011 | 28.06 | 28.44 | 28.04 | 28.15 | 4,766,555 | +0.10(+0.34%) |
Jun 15, 2011 | 28.30 | 28.48 | 27.96 | 28.06 | 3,980,797 | -0.35(-1.24%) |
Jun 14, 2011 | 28.63 | 28.65 | 28.33 | 28.41 | 3,415,389 | -0.08(-0.29%) |
Jun 13, 2011 | 28.40 | 28.52 | 28.11 | 28.49 | 4,907,239 | +0.18(+0.63%) |
Jun 10, 2011 | 28.60 | 28.71 | 28.30 | 28.32 | 5,515,753 | -0.27(-0.94%) |
Jun 09, 2011 | 28.43 | 28.70 | 28.41 | 28.58 | 4,448,751 | +0.17(+0.61%) |
Jun 08, 2011 | 28.23 | 28.50 | 28.12 | 28.41 | 4,584,356 | +0.17(+0.61%) |
Jun 07, 2011 | 28.02 | 28.46 | 27.98 | 28.24 | 4,699,814 | +0.30(+1.07%) |
Jun 06, 2011 | 28.07 | 28.07 | 27.81 | 27.94 | 4,290,289 | -0.15(-0.53%) |
Jun 03, 2011 | 27.88 | 28.29 | 27.81 | 28.09 | 4,688,804 | -0.16(-0.56%) |
May 24, 2011 | 28.36 | 28.40 | 28.15 | 28.25 | 3,803,643 | -0.02(-0.06%) |
May 23, 2011 | 28.22 | 28.39 | 28.19 | 28.27 | 2,735,334 | -0.20(-0.70%) |
May 20, 2011 | 28.38 | 28.63 | 28.27 | 28.47 | 3,667,304 | +0.05(+0.17%) |
May 19, 2011 | 28.32 | 28.43 | 28.22 | 28.42 | 2,941,157 | +0.14(+0.48%) |
May 18, 2011 | 28.51 | 28.53 | 28.15 | 28.28 | 3,594,352 | -0.21(-0.75%) |
May 17, 2011 | 28.20 | 28.50 | 28.18 | 28.50 | 3,716,033 | +0.27(+0.96%) |
May 16, 2011 | 28.22 | 28.46 | 28.17 | 28.22 | 2,709,740 | -0.07(-0.25%) |
May 13, 2011 | 28.44 | 28.50 | 28.07 | 28.30 | 3,171,328 | -0.09(-0.33%) |
May 12, 2011 | 28.12 | 28.41 | 27.97 | 28.39 | 2,770,598 | +0.29(+1.05%) |
May 11, 2011 | 28.04 | 28.11 | 27.89 | 28.09 | 4,256,427 | +0.01(+0.02%) |
May 10, 2011 | 27.81 | 28.16 | 27.77 | 28.09 | 3,396,301 | +0.37(+1.34%) |
May 09, 2011 | 27.66 | 27.79 | 27.59 | 27.72 | 2,640,798 | +0.05(+0.19%) |
May 06, 2011 | 27.76 | 27.95 | 27.57 | 27.66 | 3,857,971 | +0.22(+0.82%) |
May 05, 2011 | 27.66 | 27.69 | 27.26 | 27.44 | 3,946,993 | -0.28(-1.02%) |
May 04, 2011 | 27.55 | 27.75 | 27.36 | 27.72 | 4,543,889 | +0.17(+0.62%) |
May 03, 2011 | 27.44 | 27.97 | 27.41 | 27.55 | 5,967,096 | +0.11(+0.41%) |
May 02, 2011 | 27.45 | 27.48 | 27.42 | 27.44 | 3,569,935 | +0.07(+0.26%) |
Apr 29, 2011 | 27.30 | 27.42 | 27.23 | 27.37 | 3,043,696 | +0.05(+0.19%) |
Apr 28, 2011 | 27.15 | 27.38 | 26.95 | 27.32 | 2,974,114 | +0.16(+0.59%) |
Apr 27, 2011 | 27.03 | 27.20 | 26.90 | 27.16 | 3,862,084 | +0.18(+0.68%) |
Apr 26, 2011 | 26.73 | 27.09 | 26.67 | 26.97 | 4,735,549 | +0.39(+1.46%) |
Apr 25, 2011 | 26.40 | 26.64 | 26.40 | 26.59 | 3,136,152 | +0.20(+0.76%) |
Apr 21, 2011 | 26.28 | 26.50 | 26.23 | 26.39 | 2,633,627 | +0.16(+0.61%) |
Apr 20, 2011 | 26.31 | 26.44 | 26.15 | 26.23 | 4,618,571 | +0.10(+0.38%) |
Apr 19, 2011 | 25.96 | 26.26 | 25.93 | 26.13 | 4,011,388 | +0.12(+0.48%) |
Apr 18, 2011 | 26.01 | 26.20 | 25.85 | 26.00 | 4,080,417 | -0.22(-0.83%) |
Apr 15, 2011 | 25.97 | 26.40 | 25.96 | 26.22 | 4,071,565 | +0.26(+1.00%) |
Apr 14, 2011 | 25.55 | 26.05 | 25.51 | 25.96 | 3,501,963 | +0.28(+1.10%) |
Apr 13, 2011 | 25.87 | 25.97 | 25.67 | 25.68 | 3,627,521 | -0.03(-0.11%) |
Apr 12, 2011 | 25.92 | 25.98 | 25.64 | 25.71 | 5,151,685 | -0.22(-0.86%) |
Apr 11, 2011 | 26.41 | 26.41 | 25.79 | 25.93 | 5,436,286 | -0.50(-1.87%) |
Apr 08, 2011 | 26.69 | 26.69 | 26.36 | 26.43 | 3,426,335 | -0.08(-0.29%) |
Apr 07, 2011 | 26.51 | 26.51 | 26.30 | 26.50 | 3,396,288 | -0.05(-0.18%) |
Apr 06, 2011 | 26.44 | 26.60 | 26.34 | 26.55 | 2,988,663 | +0.15(+0.58%) |
Apr 05, 2011 | 26.41 | 26.67 | 26.34 | 26.40 | 3,770,450 | -0.09(-0.33%) |
Apr 04, 2011 | 26.41 | 26.49 | 26.36 | 26.49 | 2,394,434 | +0.13(+0.49%) |