Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.64 | 26.64 | 26.47 | 26.62 | 1,151,383 | +0.08(+0.31%) |
Jun 29, 2011 | 26.61 | 26.61 | 26.49 | 26.54 | 848,095 | +0.05(+0.18%) |
Jun 28, 2011 | 26.43 | 26.64 | 26.27 | 26.49 | 780,405 | +0.13(+0.48%) |
Jun 27, 2011 | 26.16 | 26.40 | 26.12 | 26.37 | 741,077 | +0.26(+0.98%) |
Jun 24, 2011 | 26.16 | 26.37 | 26.09 | 26.11 | 1,034,950 | -0.01(-0.02%) |
Jun 23, 2011 | 26.06 | 26.18 | 25.90 | 26.12 | 677,086 | -0.20(-0.75%) |
Jun 22, 2011 | 26.40 | 26.55 | 26.20 | 26.31 | 938,669 | -0.14(-0.52%) |
Jun 21, 2011 | 26.70 | 26.72 | 26.36 | 26.45 | 2,436,968 | +0.07(+0.27%) |
Jun 20, 2011 | 26.30 | 26.38 | 26.27 | 26.38 | 810,181 | +0.19(+0.73%) |
Jun 17, 2011 | 26.14 | 26.36 | 26.11 | 26.19 | 1,282,915 | +0.18(+0.69%) |
Jun 16, 2011 | 25.79 | 26.10 | 25.78 | 26.01 | 1,069,786 | +0.25(+0.97%) |
Jun 15, 2011 | 25.84 | 26.09 | 25.72 | 25.76 | 1,018,423 | -0.25(-0.96%) |
Jun 14, 2011 | 26.00 | 26.15 | 25.79 | 26.01 | 1,184,418 | +0.25(+0.97%) |
Jun 13, 2011 | 25.41 | 25.87 | 25.41 | 25.76 | 1,412,771 | -0.01(-0.02%) |
Jun 10, 2011 | 25.85 | 25.88 | 25.70 | 25.76 | 765,933 | -0.13(-0.48%) |
Jun 09, 2011 | 26.02 | 26.08 | 25.87 | 25.89 | 879,633 | -0.14(-0.53%) |
Jun 08, 2011 | 26.03 | 26.11 | 25.90 | 26.03 | 873,985 | +0.01(+0.02%) |
Jun 07, 2011 | 26.03 | 26.22 | 25.94 | 26.02 | 747,354 | +0.08(+0.32%) |
Jun 06, 2011 | 26.02 | 26.06 | 25.82 | 25.94 | 1,109,518 | -0.14(-0.55%) |
Jun 03, 2011 | 26.16 | 26.33 | 25.93 | 26.08 | 1,542,953 | -0.64(-2.41%) |
May 24, 2011 | 26.92 | 26.92 | 26.72 | 26.73 | 949,333 | -0.08(-0.29%) |
May 23, 2011 | 26.89 | 27.04 | 26.77 | 26.80 | 1,097,288 | -0.30(-1.10%) |
May 20, 2011 | 27.07 | 27.26 | 26.99 | 27.10 | 1,049,954 | -0.05(-0.18%) |
May 19, 2011 | 27.13 | 27.16 | 26.93 | 27.15 | 1,175,996 | +0.11(+0.40%) |
May 18, 2011 | 27.22 | 27.22 | 26.90 | 27.04 | 1,355,712 | -0.13(-0.46%) |
May 17, 2011 | 26.97 | 27.21 | 26.92 | 27.17 | 1,426,428 | +0.15(+0.55%) |
May 16, 2011 | 26.87 | 27.13 | 26.87 | 27.02 | 1,174,125 | +0.02(+0.07%) |
May 13, 2011 | 27.22 | 27.25 | 26.75 | 27.00 | 1,433,885 | -0.20(-0.75%) |
May 12, 2011 | 26.90 | 27.26 | 26.82 | 27.20 | 2,103,664 | +0.28(+1.04%) |
May 11, 2011 | 26.89 | 26.96 | 26.76 | 26.92 | 1,933,622 | +0.02(+0.07%) |
May 10, 2011 | 26.56 | 26.95 | 26.51 | 26.90 | 840,043 | +0.42(+1.60%) |
May 09, 2011 | 26.34 | 26.50 | 26.15 | 26.48 | 741,346 | +0.11(+0.43%) |
May 06, 2011 | 26.38 | 26.56 | 26.29 | 26.37 | 956,279 | +0.19(+0.71%) |
May 05, 2011 | 26.27 | 26.42 | 26.10 | 26.18 | 1,163,727 | -0.16(-0.61%) |
May 04, 2011 | 26.34 | 26.42 | 26.18 | 26.34 | 1,557,722 | +0.00(+0.00%) |
May 03, 2011 | 26.06 | 26.41 | 26.06 | 26.34 | 2,692,271 | +0.16(+0.59%) |
May 02, 2011 | 26.15 | 26.21 | 26.15 | 26.19 | 1,405,616 | +0.27(+1.06%) |
Apr 29, 2011 | 25.72 | 25.96 | 25.49 | 25.91 | 1,569,715 | +0.27(+1.05%) |
Apr 28, 2011 | 25.54 | 25.69 | 25.44 | 25.64 | 2,062,341 | +0.17(+0.67%) |
Apr 27, 2011 | 25.48 | 25.55 | 25.44 | 25.47 | 1,296,149 | +0.10(+0.40%) |
Apr 26, 2011 | 25.25 | 25.42 | 25.25 | 25.37 | 1,196,507 | +0.17(+0.68%) |
Apr 25, 2011 | 25.29 | 25.34 | 25.19 | 25.20 | 943,944 | +0.04(+0.14%) |
Apr 21, 2011 | 25.27 | 25.32 | 25.07 | 25.17 | 1,166,290 | -0.02(-0.09%) |
Apr 20, 2011 | 25.26 | 25.34 | 25.14 | 25.19 | 1,345,155 | +0.14(+0.57%) |
Apr 19, 2011 | 25.03 | 25.13 | 24.98 | 25.05 | 873,766 | +0.05(+0.19%) |
Apr 18, 2011 | 25.07 | 25.19 | 24.88 | 25.00 | 696,472 | -0.34(-1.35%) |
Apr 15, 2011 | 25.17 | 25.42 | 25.09 | 25.34 | 656,936 | +0.25(+1.01%) |
Apr 14, 2011 | 24.80 | 25.13 | 24.74 | 25.09 | 1,023,301 | +0.27(+1.07%) |
Apr 13, 2011 | 24.91 | 25.09 | 24.82 | 24.83 | 645,547 | +0.00(+0.00%) |
Apr 12, 2011 | 24.93 | 25.16 | 24.80 | 24.83 | 976,178 | -0.22(-0.87%) |
Apr 11, 2011 | 25.39 | 25.40 | 24.98 | 25.04 | 671,391 | -0.34(-1.33%) |
Apr 08, 2011 | 25.54 | 25.55 | 25.20 | 25.38 | 779,225 | -0.01(-0.05%) |
Apr 07, 2011 | 25.50 | 25.50 | 25.34 | 25.39 | 906,450 | -0.11(-0.44%) |
Apr 06, 2011 | 25.35 | 25.63 | 25.30 | 25.50 | 711,953 | +0.19(+0.77%) |
Apr 05, 2011 | 25.42 | 25.50 | 25.29 | 25.31 | 796,327 | -0.18(-0.72%) |
Apr 04, 2011 | 25.58 | 25.60 | 25.38 | 25.49 | 946,945 | -0.04(-0.16%) |