Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.45 | 28.72 | 28.37 | 28.37 | 1,796,535 | +0.01(+0.05%) |
Jun 29, 2011 | 28.39 | 28.74 | 28.06 | 28.36 | 1,380,952 | +0.04(+0.15%) |
Jun 28, 2011 | 28.20 | 28.93 | 28.04 | 28.32 | 2,040,655 | +0.30(+1.08%) |
Jun 27, 2011 | 27.54 | 28.17 | 27.32 | 28.02 | 1,284,782 | +0.48(+1.74%) |
Jun 24, 2011 | 28.06 | 28.27 | 27.43 | 27.54 | 1,697,742 | -0.55(-1.95%) |
Jun 23, 2011 | 27.28 | 28.16 | 27.26 | 28.09 | 1,772,594 | +0.50(+1.80%) |
Jun 22, 2011 | 27.50 | 27.92 | 27.08 | 27.59 | 2,476,555 | +0.06(+0.22%) |
Jun 21, 2011 | 27.09 | 27.57 | 26.94 | 27.53 | 2,143,017 | +0.61(+2.25%) |
Jun 20, 2011 | 26.69 | 26.97 | 25.79 | 26.92 | 1,611,698 | +1.07(+4.14%) |
Jun 17, 2011 | 25.98 | 26.30 | 25.80 | 25.85 | 2,478,156 | +0.06(+0.23%) |
Jun 16, 2011 | 25.68 | 25.93 | 25.21 | 25.80 | 1,776,804 | +0.08(+0.33%) |
Jun 15, 2011 | 25.60 | 26.05 | 25.54 | 25.71 | 1,210,455 | -0.28(-1.09%) |
Jun 14, 2011 | 25.54 | 26.07 | 25.46 | 25.99 | 1,137,299 | +0.75(+2.98%) |
Jun 13, 2011 | 24.98 | 25.67 | 24.92 | 25.24 | 1,287,342 | +0.31(+1.24%) |
Jun 10, 2011 | 25.52 | 25.57 | 24.89 | 24.93 | 1,407,235 | -0.76(-2.96%) |
Jun 09, 2011 | 25.50 | 26.21 | 25.29 | 25.69 | 1,685,832 | +0.34(+1.36%) |
Jun 08, 2011 | 25.42 | 25.51 | 25.21 | 25.35 | 1,373,647 | -0.25(-0.98%) |
Jun 07, 2011 | 25.16 | 25.86 | 24.50 | 25.60 | 2,072,199 | +0.59(+2.38%) |
Jun 06, 2011 | 25.40 | 25.51 | 24.98 | 25.01 | 1,953,250 | -0.35(-1.39%) |
Jun 03, 2011 | 25.82 | 26.25 | 25.27 | 25.36 | 1,567,468 | -0.10(-0.38%) |
May 24, 2011 | 25.73 | 25.85 | 25.34 | 25.46 | 1,218,577 | -0.22(-0.88%) |
May 23, 2011 | 24.69 | 25.88 | 24.65 | 25.68 | 2,207,527 | +0.66(+2.65%) |
May 20, 2011 | 25.48 | 25.51 | 24.90 | 25.02 | 1,368,497 | -0.62(-2.43%) |
May 19, 2011 | 25.69 | 25.80 | 25.29 | 25.64 | 1,291,662 | +0.09(+0.35%) |
May 18, 2011 | 24.98 | 25.77 | 24.75 | 25.55 | 1,750,075 | +0.62(+2.47%) |
May 17, 2011 | 25.46 | 25.64 | 24.82 | 24.94 | 2,099,034 | -0.69(-2.70%) |
May 16, 2011 | 26.69 | 26.69 | 25.58 | 25.63 | 937,928 | -0.63(-2.39%) |
May 13, 2011 | 26.80 | 26.84 | 26.20 | 26.26 | 789,651 | -0.43(-1.62%) |
May 12, 2011 | 25.79 | 26.77 | 25.51 | 26.69 | 1,762,466 | +0.76(+2.95%) |
May 11, 2011 | 26.09 | 26.22 | 25.61 | 25.93 | 1,191,482 | -0.17(-0.63%) |
May 10, 2011 | 25.66 | 26.20 | 25.64 | 26.09 | 1,195,946 | +0.46(+1.78%) |
May 09, 2011 | 25.26 | 25.70 | 25.14 | 25.63 | 1,263,015 | +0.31(+1.24%) |
May 06, 2011 | 25.44 | 25.88 | 25.32 | 25.32 | 2,039,199 | +0.29(+1.17%) |
May 05, 2011 | 24.60 | 25.27 | 24.18 | 25.03 | 1,796,667 | +0.20(+0.80%) |
May 04, 2011 | 25.13 | 25.44 | 24.64 | 24.83 | 1,821,382 | -0.37(-1.46%) |
May 03, 2011 | 25.19 | 25.36 | 24.75 | 25.20 | 2,176,718 | -0.03(-0.12%) |
May 02, 2011 | 25.20 | 26.43 | 25.00 | 25.23 | 2,698,025 | -0.97(-3.70%) |
Apr 29, 2011 | 25.97 | 26.43 | 25.87 | 26.20 | 1,544,433 | +0.20(+0.77%) |
Apr 28, 2011 | 25.89 | 26.29 | 25.89 | 26.00 | 1,705,827 | -0.08(-0.31%) |
Apr 27, 2011 | 25.86 | 26.09 | 25.62 | 26.08 | 1,387,922 | +0.21(+0.82%) |
Apr 26, 2011 | 25.69 | 26.08 | 25.54 | 25.87 | 2,444,121 | +0.19(+0.74%) |
Apr 25, 2011 | 25.56 | 25.83 | 25.17 | 25.68 | 2,397,390 | -0.12(-0.46%) |
Apr 21, 2011 | 27.52 | 27.52 | 25.69 | 25.80 | 5,717,592 | -0.87(-3.26%) |
Apr 20, 2011 | 26.38 | 26.69 | 26.15 | 26.66 | 3,337,602 | +0.55(+2.09%) |
Apr 19, 2011 | 26.06 | 26.32 | 25.29 | 26.12 | 2,914,999 | +0.06(+0.24%) |
Apr 18, 2011 | 26.72 | 26.75 | 25.71 | 26.05 | 2,634,078 | -0.95(-3.51%) |
Apr 15, 2011 | 27.21 | 27.33 | 26.92 | 27.00 | 1,692,203 | -0.05(-0.19%) |
Apr 14, 2011 | 26.59 | 27.26 | 26.38 | 27.05 | 2,236,610 | +0.38(+1.43%) |
Apr 13, 2011 | 26.80 | 26.90 | 26.20 | 26.67 | 1,537,470 | +0.17(+0.66%) |
Apr 12, 2011 | 26.52 | 27.15 | 26.42 | 26.50 | 1,623,339 | -0.18(-0.67%) |
Apr 11, 2011 | 26.84 | 27.34 | 26.57 | 26.68 | 1,731,702 | +0.07(+0.25%) |
Apr 08, 2011 | 26.54 | 27.09 | 26.34 | 26.61 | 1,904,260 | +0.28(+1.05%) |
Apr 07, 2011 | 25.94 | 26.61 | 25.94 | 26.33 | 1,339,937 | +0.29(+1.12%) |
Apr 06, 2011 | 26.21 | 26.31 | 25.70 | 26.04 | 1,647,258 | -0.14(-0.52%) |
Apr 05, 2011 | 25.88 | 26.29 | 25.87 | 26.18 | 1,853,680 | +0.26(+1.00%) |
Apr 04, 2011 | 26.19 | 26.43 | 25.58 | 25.92 | 2,610,015 | +0.06(+0.25%) |