Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.71 | 28.76 | 28.62 | 28.68 | 14,662,749 | +0.09(+0.31%) |
Jun 29, 2011 | 28.69 | 28.69 | 28.51 | 28.59 | 8,104,089 | +0.06(+0.20%) |
Jun 28, 2011 | 28.20 | 28.61 | 28.16 | 28.53 | 11,521,515 | +0.40(+1.41%) |
Jun 27, 2011 | 28.05 | 28.21 | 27.88 | 28.14 | 7,765,258 | +0.15(+0.52%) |
Jun 24, 2011 | 28.32 | 28.32 | 27.95 | 27.99 | 13,679,348 | -0.33(-1.17%) |
Jun 23, 2011 | 28.25 | 28.36 | 27.95 | 28.32 | 24,107,236 | -0.03(-0.11%) |
Jun 22, 2011 | 28.49 | 28.55 | 28.34 | 28.36 | 9,467,452 | -0.17(-0.59%) |
Jun 21, 2011 | 28.46 | 28.59 | 28.38 | 28.53 | 15,661,011 | +0.18(+0.63%) |
Jun 20, 2011 | 28.33 | 28.38 | 28.27 | 28.35 | 10,462,332 | +0.28(+1.01%) |
Jun 17, 2011 | 28.24 | 28.31 | 27.98 | 28.07 | 21,519,182 | +0.06(+0.23%) |
Jun 16, 2011 | 27.96 | 28.08 | 27.82 | 28.00 | 13,257,058 | +0.05(+0.17%) |
Jun 15, 2011 | 28.22 | 28.31 | 27.89 | 27.95 | 18,915,410 | -0.39(-1.36%) |
Jun 14, 2011 | 28.32 | 28.45 | 28.23 | 28.34 | 10,688,524 | +0.24(+0.86%) |
Jun 13, 2011 | 27.95 | 28.22 | 27.95 | 28.10 | 12,636,766 | +0.14(+0.50%) |
Jun 10, 2011 | 28.37 | 28.37 | 27.94 | 27.96 | 21,291,264 | -0.53(-1.85%) |
Jun 09, 2011 | 28.25 | 28.62 | 28.20 | 28.48 | 8,678,278 | +0.30(+1.05%) |
Jun 08, 2011 | 28.12 | 28.23 | 28.07 | 28.19 | 8,255,160 | +0.03(+0.11%) |
Jun 07, 2011 | 28.28 | 28.40 | 28.14 | 28.16 | 10,225,372 | +0.06(+0.20%) |
Jun 06, 2011 | 28.19 | 28.26 | 28.06 | 28.10 | 8,108,734 | -0.17(-0.60%) |
Jun 03, 2011 | 28.22 | 28.43 | 28.22 | 28.27 | 14,972,244 | -0.31(-1.07%) |
May 24, 2011 | 28.64 | 28.69 | 28.54 | 28.57 | 12,670,129 | -0.08(-0.28%) |
May 23, 2011 | 28.64 | 28.71 | 28.52 | 28.65 | 34,749,692 | -0.30(-1.03%) |
May 20, 2011 | 29.21 | 29.21 | 28.86 | 28.95 | 14,584,678 | -0.24(-0.83%) |
May 19, 2011 | 29.38 | 29.38 | 29.05 | 29.19 | 21,224,254 | -0.06(-0.22%) |
May 18, 2011 | 29.03 | 29.27 | 28.98 | 29.25 | 6,977,366 | +0.22(+0.77%) |
May 17, 2011 | 28.89 | 29.05 | 28.83 | 29.03 | 9,247,712 | +0.00(+0.00%) |
May 16, 2011 | 28.92 | 29.14 | 28.86 | 29.03 | 9,408,948 | +0.05(+0.17%) |
May 13, 2011 | 29.12 | 29.19 | 28.83 | 28.98 | 12,565,958 | -0.09(-0.30%) |
May 12, 2011 | 28.70 | 29.08 | 28.62 | 29.07 | 9,792,427 | +0.27(+0.92%) |
May 11, 2011 | 28.89 | 28.96 | 28.65 | 28.81 | 16,799,984 | -0.05(-0.17%) |
May 10, 2011 | 28.80 | 28.86 | 28.63 | 28.85 | 9,675,974 | +0.18(+0.62%) |
May 09, 2011 | 28.37 | 28.71 | 28.37 | 28.68 | 11,242,290 | +0.16(+0.56%) |
May 06, 2011 | 28.52 | 28.65 | 28.40 | 28.52 | 9,240,997 | +0.20(+0.71%) |
May 05, 2011 | 28.45 | 28.56 | 28.23 | 28.32 | 14,594,077 | -0.18(-0.65%) |
May 04, 2011 | 28.48 | 28.54 | 28.35 | 28.50 | 11,785,439 | -0.02(-0.09%) |
May 03, 2011 | 28.53 | 28.60 | 28.38 | 28.52 | 14,042,520 | -0.07(-0.25%) |
May 02, 2011 | 28.61 | 28.62 | 28.56 | 28.60 | 18,483,388 | +0.29(+1.02%) |
Apr 29, 2011 | 28.38 | 28.40 | 28.27 | 28.31 | 14,515,831 | -0.02(-0.06%) |
Apr 28, 2011 | 28.18 | 28.34 | 28.15 | 28.32 | 6,499,536 | +0.14(+0.51%) |
Apr 27, 2011 | 27.83 | 28.23 | 27.82 | 28.18 | 10,888,427 | +0.31(+1.12%) |
Apr 26, 2011 | 27.58 | 27.91 | 27.58 | 27.87 | 7,281,874 | +0.32(+1.17%) |
Apr 25, 2011 | 27.50 | 27.57 | 27.42 | 27.54 | 7,922,401 | +0.03(+0.12%) |
Apr 21, 2011 | 27.60 | 27.67 | 27.42 | 27.51 | 6,018,508 | +0.08(+0.29%) |
Apr 20, 2011 | 27.46 | 27.54 | 27.37 | 27.43 | 8,871,100 | +0.27(+0.98%) |
Apr 19, 2011 | 26.99 | 27.18 | 26.94 | 27.17 | 6,793,451 | +0.22(+0.83%) |
Apr 18, 2011 | 27.07 | 27.07 | 26.79 | 26.94 | 9,476,681 | -0.31(-1.12%) |
Apr 15, 2011 | 27.14 | 27.32 | 27.11 | 27.25 | 12,154,090 | +0.24(+0.89%) |
Apr 14, 2011 | 26.85 | 27.05 | 26.74 | 27.01 | 10,356,016 | +0.14(+0.54%) |
Apr 13, 2011 | 26.88 | 26.97 | 26.80 | 26.86 | 5,532,660 | -0.02(-0.09%) |
Apr 12, 2011 | 26.80 | 26.99 | 26.80 | 26.89 | 7,725,163 | -0.03(-0.12%) |
Apr 11, 2011 | 26.85 | 26.98 | 26.85 | 26.92 | 11,115,562 | +0.15(+0.57%) |
Apr 08, 2011 | 26.83 | 26.91 | 26.69 | 26.76 | 8,602,914 | -0.02(-0.06%) |
Apr 07, 2011 | 26.76 | 26.89 | 26.69 | 26.78 | 8,763,476 | -0.05(-0.18%) |
Apr 06, 2011 | 26.85 | 26.92 | 26.80 | 26.83 | 4,925,691 | +0.06(+0.21%) |
Apr 05, 2011 | 26.79 | 26.85 | 26.74 | 26.77 | 5,394,123 | -0.12(-0.45%) |
Apr 04, 2011 | 26.82 | 26.95 | 26.82 | 26.89 | 5,337,762 | +0.16(+0.60%) |