Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.35 | 27.71 | 27.18 | 27.54 | 1,792,133 | +0.25(+0.90%) |
Jun 29, 2011 | 26.83 | 27.30 | 26.47 | 27.29 | 1,379,189 | +0.59(+2.23%) |
Jun 28, 2011 | 26.06 | 26.76 | 25.95 | 26.70 | 793,327 | +0.72(+2.76%) |
Jun 27, 2011 | 25.92 | 26.15 | 25.57 | 25.98 | 1,034,709 | -0.10(-0.38%) |
Jun 24, 2011 | 26.44 | 26.54 | 26.02 | 26.08 | 927,278 | -0.31(-1.16%) |
Jun 23, 2011 | 25.84 | 26.45 | 25.43 | 26.38 | 1,439,586 | +0.17(+0.63%) |
Jun 22, 2011 | 25.95 | 26.49 | 25.92 | 26.22 | 1,204,495 | +0.16(+0.61%) |
Jun 21, 2011 | 25.51 | 26.22 | 25.39 | 26.06 | 991,073 | +0.75(+2.96%) |
Jun 20, 2011 | 25.27 | 25.34 | 25.20 | 25.31 | 967,930 | +0.23(+0.90%) |
Jun 17, 2011 | 25.36 | 25.50 | 25.02 | 25.08 | 1,710,882 | -0.05(-0.20%) |
Jun 16, 2011 | 25.46 | 25.54 | 24.86 | 25.13 | 1,249,404 | -0.32(-1.28%) |
Jun 15, 2011 | 25.40 | 25.61 | 25.32 | 25.46 | 1,233,324 | -0.21(-0.81%) |
Jun 14, 2011 | 25.50 | 25.78 | 25.43 | 25.66 | 811,088 | +0.46(+1.82%) |
Jun 13, 2011 | 25.43 | 25.58 | 25.17 | 25.20 | 1,118,339 | -0.24(-0.94%) |
Jun 10, 2011 | 25.63 | 25.65 | 25.30 | 25.44 | 845,688 | -0.31(-1.21%) |
Jun 09, 2011 | 25.64 | 25.85 | 25.44 | 25.76 | 792,125 | +0.17(+0.65%) |
Jun 08, 2011 | 25.85 | 25.86 | 25.54 | 25.59 | 882,341 | -0.39(-1.49%) |
Jun 07, 2011 | 25.84 | 26.23 | 25.68 | 25.98 | 1,425,831 | +0.32(+1.27%) |
Jun 06, 2011 | 25.81 | 25.98 | 25.59 | 25.65 | 1,138,924 | -0.27(-1.04%) |
Jun 03, 2011 | 25.60 | 26.24 | 25.56 | 25.92 | 1,704,601 | +0.81(+3.24%) |
May 24, 2011 | 25.77 | 25.86 | 25.05 | 25.11 | 1,339,368 | -0.60(-2.33%) |
May 23, 2011 | 25.68 | 25.79 | 25.32 | 25.71 | 753,008 | -0.39(-1.48%) |
May 20, 2011 | 26.35 | 26.40 | 25.95 | 26.09 | 564,329 | -0.31(-1.16%) |
May 19, 2011 | 26.45 | 26.74 | 26.26 | 26.40 | 667,448 | +0.04(+0.14%) |
May 18, 2011 | 25.74 | 26.42 | 25.66 | 26.36 | 755,314 | +0.54(+2.09%) |
May 17, 2011 | 26.07 | 26.12 | 25.59 | 25.82 | 1,338,403 | -0.43(-1.66%) |
May 16, 2011 | 26.52 | 26.77 | 26.23 | 26.26 | 1,282,162 | -0.42(-1.58%) |
May 13, 2011 | 26.98 | 27.16 | 26.58 | 26.68 | 866,448 | -0.32(-1.18%) |
May 12, 2011 | 26.89 | 27.15 | 26.53 | 27.00 | 1,084,901 | +0.03(+0.11%) |
May 11, 2011 | 27.56 | 27.71 | 26.83 | 26.97 | 1,067,335 | -0.55(-2.00%) |
May 10, 2011 | 27.42 | 27.64 | 27.32 | 27.52 | 2,613,059 | +0.13(+0.47%) |
May 09, 2011 | 27.18 | 27.56 | 27.18 | 27.39 | 928,199 | +0.07(+0.25%) |
May 06, 2011 | 27.30 | 27.48 | 27.21 | 27.32 | 1,274,296 | +0.38(+1.41%) |
May 05, 2011 | 26.88 | 27.42 | 26.78 | 26.94 | 1,018,405 | -0.15(-0.54%) |
May 04, 2011 | 27.42 | 27.48 | 26.75 | 27.09 | 1,202,757 | -0.31(-1.12%) |
May 03, 2011 | 27.79 | 27.89 | 27.27 | 27.40 | 1,092,829 | -0.50(-1.78%) |
May 02, 2011 | 27.90 | 27.94 | 27.84 | 27.89 | 1,052,941 | -0.30(-1.06%) |
Apr 29, 2011 | 28.25 | 28.41 | 28.11 | 28.19 | 1,484,188 | +0.06(+0.22%) |
Apr 28, 2011 | 28.33 | 28.55 | 27.76 | 28.13 | 1,054,566 | -0.50(-1.75%) |
Apr 27, 2011 | 28.66 | 28.78 | 28.32 | 28.63 | 1,964,728 | -0.01(-0.02%) |
Apr 26, 2011 | 28.48 | 28.78 | 28.39 | 28.64 | 1,083,805 | +0.36(+1.28%) |
Apr 25, 2011 | 28.27 | 28.36 | 28.22 | 28.28 | 1,250,338 | -0.02(-0.09%) |
Apr 21, 2011 | 28.08 | 28.38 | 27.95 | 28.30 | 696,955 | +0.39(+1.38%) |
Apr 20, 2011 | 27.61 | 27.96 | 27.50 | 27.92 | 1,174,088 | +0.70(+2.59%) |
Apr 19, 2011 | 27.06 | 27.24 | 26.74 | 27.21 | 1,395,478 | +0.23(+0.86%) |
Apr 18, 2011 | 27.21 | 27.59 | 26.71 | 26.98 | 1,278,156 | -0.45(-1.63%) |
Apr 15, 2011 | 27.37 | 27.72 | 26.85 | 27.43 | 5,461,116 | +1.50(+5.79%) |
Apr 14, 2011 | 25.99 | 26.04 | 25.73 | 25.93 | 1,005,836 | -0.29(-1.10%) |
Apr 13, 2011 | 26.01 | 26.31 | 25.99 | 26.22 | 735,087 | +0.29(+1.13%) |
Apr 12, 2011 | 26.08 | 26.08 | 25.74 | 25.92 | 657,043 | -0.31(-1.19%) |
Apr 11, 2011 | 26.56 | 26.67 | 26.09 | 26.23 | 772,149 | -0.33(-1.24%) |
Apr 08, 2011 | 27.13 | 27.17 | 26.37 | 26.56 | 754,159 | -0.43(-1.59%) |
Apr 07, 2011 | 27.28 | 27.35 | 26.75 | 26.99 | 1,010,677 | -0.33(-1.21%) |
Apr 06, 2011 | 27.25 | 27.43 | 26.96 | 27.32 | 753,214 | +0.23(+0.86%) |
Apr 05, 2011 | 27.27 | 27.35 | 27.07 | 27.09 | 707,566 | -0.23(-0.85%) |
Apr 04, 2011 | 27.32 | 27.35 | 27.02 | 27.32 | 664,808 | +0.00(+0.00%) |