Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.85 | 27.04 | 26.75 | 26.98 | 3,817,077 | +0.16(+0.59%) |
Jun 29, 2011 | 26.87 | 26.99 | 26.75 | 26.82 | 4,355,280 | +0.11(+0.41%) |
Jun 28, 2011 | 26.71 | 26.74 | 26.54 | 26.71 | 4,381,147 | +0.06(+0.22%) |
Jun 27, 2011 | 26.65 | 26.73 | 26.49 | 26.65 | 2,885,576 | +0.01(+0.05%) |
Jun 24, 2011 | 26.82 | 26.95 | 26.54 | 26.64 | 3,543,920 | -0.22(-0.81%) |
Jun 23, 2011 | 26.75 | 26.85 | 26.42 | 26.85 | 4,358,379 | -0.14(-0.51%) |
Jun 22, 2011 | 27.01 | 27.22 | 26.98 | 26.99 | 3,053,608 | -0.13(-0.48%) |
Jun 21, 2011 | 27.12 | 27.17 | 26.97 | 27.12 | 3,294,450 | +0.11(+0.40%) |
Jun 20, 2011 | 27.06 | 27.17 | 26.93 | 27.01 | 10,115,385 | +0.42(+1.58%) |
Jun 17, 2011 | 26.56 | 26.75 | 26.35 | 26.59 | 4,897,891 | +0.22(+0.82%) |
Jun 16, 2011 | 26.41 | 26.48 | 26.24 | 26.38 | 4,432,100 | +0.05(+0.19%) |
Jun 15, 2011 | 26.51 | 26.56 | 26.22 | 26.33 | 3,730,388 | -0.34(-1.28%) |
Jun 14, 2011 | 26.67 | 26.73 | 26.59 | 26.67 | 3,291,730 | +0.25(+0.96%) |
Jun 13, 2011 | 26.56 | 26.56 | 26.32 | 26.41 | 3,250,474 | -0.04(-0.14%) |
Jun 10, 2011 | 26.61 | 26.62 | 26.44 | 26.45 | 3,649,809 | -0.27(-1.00%) |
Jun 09, 2011 | 26.64 | 26.78 | 26.57 | 26.72 | 4,645,324 | +0.12(+0.44%) |
Jun 08, 2011 | 26.92 | 27.01 | 26.57 | 26.60 | 8,267,393 | -0.31(-1.16%) |
Jun 07, 2011 | 27.31 | 27.33 | 26.91 | 26.91 | 4,705,403 | -0.27(-0.99%) |
Jun 06, 2011 | 27.45 | 27.45 | 27.18 | 27.18 | 3,122,704 | -0.27(-0.98%) |
Jun 03, 2011 | 27.39 | 27.65 | 27.35 | 27.45 | 3,713,169 | -0.08(-0.29%) |
May 24, 2011 | 27.62 | 27.66 | 27.43 | 27.53 | 3,442,453 | -0.04(-0.16%) |
May 23, 2011 | 27.66 | 27.67 | 27.43 | 27.57 | 3,081,511 | -0.32(-1.13%) |
May 20, 2011 | 28.09 | 28.12 | 27.79 | 27.89 | 2,710,882 | -0.25(-0.89%) |
May 19, 2011 | 28.12 | 28.29 | 28.03 | 28.14 | 2,741,461 | +0.11(+0.41%) |
May 18, 2011 | 27.73 | 28.06 | 27.66 | 28.02 | 3,098,990 | +0.36(+1.30%) |
May 17, 2011 | 27.71 | 27.79 | 27.56 | 27.66 | 3,458,567 | -0.11(-0.39%) |
May 16, 2011 | 27.74 | 27.88 | 27.66 | 27.77 | 3,078,745 | -0.03(-0.10%) |
May 13, 2011 | 28.03 | 28.09 | 27.71 | 27.80 | 3,212,312 | -0.22(-0.77%) |
May 12, 2011 | 27.81 | 28.07 | 27.73 | 28.01 | 3,585,217 | +0.14(+0.51%) |
May 11, 2011 | 28.00 | 28.05 | 27.71 | 27.87 | 4,624,390 | -0.10(-0.36%) |
May 10, 2011 | 27.91 | 28.00 | 27.87 | 27.97 | 2,879,525 | +0.14(+0.49%) |
May 09, 2011 | 27.81 | 27.94 | 27.66 | 27.84 | 3,437,405 | +0.06(+0.23%) |
May 06, 2011 | 27.91 | 28.20 | 27.70 | 27.77 | 3,502,140 | +0.10(+0.36%) |
May 05, 2011 | 27.88 | 27.89 | 27.55 | 27.67 | 3,735,978 | -0.35(-1.25%) |
May 04, 2011 | 28.17 | 28.31 | 27.94 | 28.02 | 7,329,176 | -0.21(-0.74%) |
May 03, 2011 | 28.21 | 28.32 | 28.03 | 28.23 | 3,035,632 | -0.09(-0.30%) |
May 02, 2011 | 28.27 | 28.32 | 28.26 | 28.32 | 3,394,757 | +0.01(+0.03%) |
Apr 29, 2011 | 28.19 | 28.41 | 28.04 | 28.31 | 3,560,583 | -0.11(-0.38%) |
Apr 28, 2011 | 28.29 | 28.47 | 27.99 | 28.42 | 4,009,937 | +0.11(+0.38%) |
Apr 27, 2011 | 28.12 | 28.37 | 28.06 | 28.31 | 3,438,378 | +0.24(+0.84%) |
Apr 26, 2011 | 27.66 | 28.20 | 27.66 | 28.07 | 4,504,390 | +0.45(+1.64%) |
Apr 25, 2011 | 27.55 | 27.71 | 27.48 | 27.62 | 5,140,518 | +0.09(+0.31%) |
Apr 21, 2011 | 27.48 | 27.55 | 27.38 | 27.53 | 2,491,248 | +0.15(+0.55%) |
Apr 20, 2011 | 27.10 | 27.42 | 27.02 | 27.38 | 3,062,547 | +0.57(+2.11%) |
Apr 19, 2011 | 26.77 | 26.88 | 26.70 | 26.82 | 2,329,363 | +0.04(+0.13%) |
Apr 18, 2011 | 26.90 | 26.95 | 26.68 | 26.78 | 2,576,817 | -0.37(-1.37%) |
Apr 15, 2011 | 27.26 | 27.27 | 27.03 | 27.15 | 3,362,444 | +0.02(+0.08%) |
Apr 14, 2011 | 26.92 | 27.18 | 26.75 | 27.13 | 3,194,527 | +0.17(+0.61%) |
Apr 13, 2011 | 27.02 | 27.14 | 26.85 | 26.97 | 6,665,183 | -0.06(-0.21%) |
Apr 12, 2011 | 27.13 | 27.17 | 26.97 | 27.02 | 4,814,006 | -0.06(-0.24%) |
Apr 11, 2011 | 27.20 | 27.28 | 27.01 | 27.09 | 2,948,884 | -0.11(-0.42%) |
Apr 08, 2011 | 27.40 | 27.48 | 27.05 | 27.20 | 3,385,410 | -0.12(-0.45%) |
Apr 07, 2011 | 27.34 | 27.42 | 27.20 | 27.33 | 3,118,987 | -0.11(-0.39%) |
Apr 06, 2011 | 27.15 | 27.48 | 27.13 | 27.43 | 4,321,073 | +0.36(+1.32%) |
Apr 05, 2011 | 27.08 | 27.17 | 26.97 | 27.07 | 3,078,738 | -0.01(-0.03%) |
Apr 04, 2011 | 27.01 | 27.12 | 26.93 | 27.08 | 2,082,854 | +0.07(+0.27%) |