Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.66 | 29.51 | 28.61 | 29.41 | 5,790,219 | +0.89(+3.11%) |
Jun 29, 2011 | 28.68 | 28.87 | 28.29 | 28.52 | 3,963,861 | -0.09(-0.31%) |
Jun 28, 2011 | 28.34 | 28.64 | 28.29 | 28.61 | 3,415,769 | +0.25(+0.88%) |
Jun 27, 2011 | 27.91 | 28.59 | 27.72 | 28.36 | 4,734,082 | +0.43(+1.53%) |
Jun 24, 2011 | 28.13 | 28.45 | 27.88 | 27.93 | 6,918,122 | -0.27(-0.94%) |
Jun 23, 2011 | 27.25 | 28.22 | 27.13 | 28.20 | 6,770,376 | +0.61(+2.21%) |
Jun 22, 2011 | 27.50 | 27.78 | 27.19 | 27.59 | 4,233,358 | +0.02(+0.07%) |
Jun 21, 2011 | 27.24 | 27.71 | 26.97 | 27.57 | 3,994,610 | +0.48(+1.76%) |
Jun 20, 2011 | 27.02 | 27.11 | 26.53 | 27.09 | 4,857,545 | +0.52(+1.97%) |
Jun 17, 2011 | 27.21 | 27.24 | 26.55 | 26.57 | 8,509,852 | -0.23(-0.87%) |
Jun 16, 2011 | 27.12 | 27.21 | 26.55 | 26.80 | 6,210,053 | -0.29(-1.07%) |
Jun 15, 2011 | 26.97 | 27.53 | 26.80 | 27.09 | 7,925,600 | -0.17(-0.62%) |
Jun 14, 2011 | 27.12 | 27.38 | 27.08 | 27.26 | 3,584,855 | +0.38(+1.41%) |
Jun 13, 2011 | 27.09 | 27.17 | 26.73 | 26.88 | 3,926,122 | -0.18(-0.66%) |
Jun 10, 2011 | 27.17 | 27.26 | 26.85 | 27.06 | 6,416,630 | -0.20(-0.74%) |
Jun 09, 2011 | 26.98 | 27.41 | 26.75 | 27.26 | 5,518,490 | +0.36(+1.35%) |
Jun 08, 2011 | 27.42 | 27.45 | 26.78 | 26.90 | 5,606,035 | -0.68(-2.46%) |
Jun 07, 2011 | 27.61 | 27.84 | 27.46 | 27.58 | 4,907,107 | +0.35(+1.30%) |
Jun 06, 2011 | 27.31 | 27.52 | 27.12 | 27.22 | 4,696,261 | +0.02(+0.09%) |
Jun 03, 2011 | 27.81 | 27.94 | 27.15 | 27.20 | 5,320,258 | -0.58(-2.08%) |
May 24, 2011 | 28.14 | 28.21 | 27.76 | 27.78 | 4,679,802 | -0.31(-1.11%) |
May 23, 2011 | 28.50 | 28.54 | 28.05 | 28.09 | 5,395,916 | -0.76(-2.63%) |
May 20, 2011 | 29.04 | 29.15 | 28.67 | 28.84 | 4,233,489 | -0.23(-0.80%) |
May 19, 2011 | 29.27 | 29.31 | 28.90 | 29.08 | 3,132,505 | -0.18(-0.61%) |
May 18, 2011 | 28.50 | 29.33 | 28.46 | 29.26 | 4,112,479 | +0.81(+2.83%) |
May 17, 2011 | 28.41 | 28.48 | 28.07 | 28.45 | 5,739,131 | -0.07(-0.25%) |
May 16, 2011 | 28.69 | 28.98 | 28.37 | 28.52 | 4,103,064 | -0.31(-1.09%) |
May 13, 2011 | 29.08 | 29.13 | 28.68 | 28.84 | 4,032,884 | -0.24(-0.83%) |
May 12, 2011 | 28.47 | 29.27 | 28.40 | 29.08 | 4,696,581 | +0.52(+1.83%) |
May 11, 2011 | 28.70 | 28.79 | 28.27 | 28.55 | 3,792,070 | -0.18(-0.64%) |
May 10, 2011 | 28.67 | 28.78 | 28.41 | 28.74 | 5,240,633 | +0.22(+0.76%) |
May 09, 2011 | 28.72 | 28.72 | 28.23 | 28.52 | 4,523,739 | -0.14(-0.48%) |
May 06, 2011 | 28.84 | 29.02 | 28.61 | 28.66 | 5,773,567 | +0.10(+0.34%) |
May 05, 2011 | 28.07 | 28.80 | 28.03 | 28.56 | 7,715,148 | +0.37(+1.31%) |
May 04, 2011 | 28.07 | 28.38 | 27.84 | 28.19 | 6,065,632 | +0.22(+0.77%) |
May 03, 2011 | 28.07 | 28.23 | 27.70 | 27.98 | 5,338,828 | -0.11(-0.40%) |
May 02, 2011 | 28.10 | 28.27 | 27.85 | 28.09 | 6,134,725 | +0.13(+0.46%) |
Apr 29, 2011 | 27.87 | 28.38 | 27.87 | 27.96 | 11,241,349 | -0.07(-0.26%) |
Apr 28, 2011 | 26.57 | 28.08 | 26.41 | 28.03 | 14,980,704 | +1.68(+6.36%) |
Apr 27, 2011 | 26.27 | 26.57 | 25.94 | 26.36 | 8,201,106 | +0.29(+1.11%) |
Apr 26, 2011 | 25.53 | 26.25 | 25.49 | 26.07 | 7,279,289 | +0.52(+2.04%) |
Apr 25, 2011 | 25.43 | 25.58 | 25.29 | 25.55 | 3,511,868 | +0.06(+0.25%) |
Apr 21, 2011 | 25.40 | 25.64 | 25.35 | 25.48 | 2,928,066 | +0.04(+0.16%) |
Apr 20, 2011 | 24.95 | 25.56 | 24.95 | 25.44 | 5,450,623 | +0.94(+3.83%) |
Apr 19, 2011 | 24.64 | 24.75 | 24.43 | 24.50 | 5,054,364 | -0.12(-0.49%) |
Apr 18, 2011 | 24.95 | 24.99 | 24.49 | 24.62 | 5,887,482 | -0.61(-2.42%) |
Apr 15, 2011 | 25.07 | 25.31 | 24.73 | 25.23 | 4,107,609 | +0.28(+1.12%) |
Apr 14, 2011 | 24.76 | 25.05 | 24.70 | 24.95 | 4,184,878 | -0.06(-0.22%) |
Apr 13, 2011 | 24.70 | 25.02 | 24.58 | 25.01 | 5,541,098 | +0.43(+1.76%) |
Apr 12, 2011 | 25.01 | 25.03 | 24.50 | 24.58 | 6,511,714 | -0.55(-2.17%) |
Apr 11, 2011 | 25.45 | 25.45 | 25.08 | 25.12 | 3,466,515 | -0.26(-1.04%) |
Apr 08, 2011 | 25.61 | 25.99 | 25.22 | 25.39 | 3,615,370 | -0.18(-0.69%) |
Apr 07, 2011 | 25.64 | 25.86 | 25.37 | 25.56 | 5,315,395 | -0.19(-0.75%) |
Apr 06, 2011 | 25.71 | 25.88 | 25.49 | 25.76 | 4,204,813 | +0.22(+0.88%) |
Apr 05, 2011 | 25.75 | 25.94 | 25.47 | 25.53 | 5,598,600 | +0.00(+0.00%) |
Apr 04, 2011 | 25.90 | 25.98 | 25.30 | 25.53 | 4,609,014 | -0.26(-1.00%) |