Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.49 | 21.55 | 21.23 | 21.35 | 9,279,635 | -0.11(-0.53%) |
Jun 29, 2011 | 21.14 | 21.51 | 21.00 | 21.46 | 6,832,588 | +0.50(+2.40%) |
Jun 28, 2011 | 21.08 | 21.08 | 20.86 | 20.96 | 6,301,335 | -0.01(-0.07%) |
Jun 27, 2011 | 20.90 | 21.06 | 20.82 | 20.97 | 6,099,234 | +0.23(+1.09%) |
Jun 24, 2011 | 20.93 | 21.03 | 20.74 | 20.74 | 9,915,048 | -0.15(-0.71%) |
Jun 23, 2011 | 21.18 | 21.20 | 20.74 | 20.89 | 11,005,594 | -0.56(-2.61%) |
Jun 22, 2011 | 21.57 | 21.76 | 21.43 | 21.45 | 5,195,132 | -0.19(-0.88%) |
Jun 21, 2011 | 21.80 | 21.89 | 21.59 | 21.64 | 7,739,203 | +0.09(+0.43%) |
Jun 20, 2011 | 21.55 | 21.56 | 21.49 | 21.55 | 8,467,751 | +0.19(+0.90%) |
Jun 17, 2011 | 21.14 | 21.38 | 21.06 | 21.36 | 14,248,468 | +0.46(+2.20%) |
Jun 16, 2011 | 21.01 | 21.19 | 20.52 | 20.90 | 14,169,712 | -0.04(-0.20%) |
Jun 15, 2011 | 21.28 | 21.29 | 20.86 | 20.94 | 7,899,076 | -0.50(-2.34%) |
Jun 14, 2011 | 21.25 | 21.45 | 21.16 | 21.45 | 9,800,455 | +0.35(+1.64%) |
Jun 13, 2011 | 21.11 | 21.18 | 20.90 | 21.10 | 8,300,278 | +0.18(+0.88%) |
Jun 10, 2011 | 21.24 | 21.27 | 20.91 | 20.91 | 6,465,266 | -0.39(-1.83%) |
Jun 09, 2011 | 21.11 | 21.40 | 20.96 | 21.30 | 9,845,059 | +0.24(+1.14%) |
Jun 08, 2011 | 21.25 | 21.30 | 21.00 | 21.06 | 21,837,552 | -0.27(-1.26%) |
Jun 07, 2011 | 21.57 | 21.57 | 21.30 | 21.33 | 10,010,071 | -0.09(-0.43%) |
Jun 06, 2011 | 21.47 | 21.62 | 21.39 | 21.42 | 8,880,901 | -0.09(-0.43%) |
Jun 03, 2011 | 21.50 | 21.71 | 21.43 | 21.52 | 9,123,535 | -0.40(-1.84%) |
May 24, 2011 | 22.05 | 22.14 | 21.91 | 21.92 | 6,223,241 | -0.01(-0.03%) |
May 23, 2011 | 21.91 | 22.05 | 21.79 | 21.93 | 10,616,892 | -0.21(-0.93%) |
May 20, 2011 | 22.27 | 22.34 | 22.02 | 22.13 | 9,153,278 | -0.16(-0.73%) |
May 19, 2011 | 22.59 | 22.59 | 22.03 | 22.30 | 16,005,404 | -0.19(-0.85%) |
May 18, 2011 | 22.53 | 22.64 | 22.41 | 22.49 | 11,637,973 | -0.04(-0.16%) |
May 17, 2011 | 22.56 | 22.64 | 22.42 | 22.52 | 9,834,926 | -0.03(-0.13%) |
May 16, 2011 | 22.67 | 22.76 | 22.54 | 22.55 | 8,317,930 | -0.13(-0.59%) |
May 13, 2011 | 22.72 | 22.87 | 22.61 | 22.68 | 12,360,007 | -0.07(-0.31%) |
May 12, 2011 | 22.99 | 23.00 | 22.56 | 22.75 | 13,719,918 | -0.20(-0.86%) |
May 11, 2011 | 22.81 | 23.42 | 22.79 | 22.95 | 16,012,883 | -0.58(-2.48%) |
May 10, 2011 | 23.76 | 23.90 | 23.30 | 23.54 | 16,475,345 | -0.49(-2.05%) |
May 09, 2011 | 24.04 | 24.09 | 23.85 | 24.03 | 6,770,337 | +0.10(+0.41%) |
May 06, 2011 | 24.17 | 24.26 | 23.75 | 23.93 | 8,346,716 | -0.08(-0.32%) |
May 05, 2011 | 24.33 | 24.42 | 23.97 | 24.01 | 13,427,458 | -0.45(-1.84%) |
May 04, 2011 | 24.52 | 24.71 | 24.23 | 24.46 | 14,548,051 | +0.15(+0.61%) |
May 03, 2011 | 25.45 | 25.47 | 24.27 | 24.31 | 19,175,210 | -1.75(-6.73%) |
May 02, 2011 | 26.01 | 26.07 | 26.00 | 26.07 | 9,857,233 | -0.01(-0.05%) |
Apr 29, 2011 | 25.81 | 26.13 | 25.57 | 26.08 | 8,070,885 | +0.48(+1.87%) |
Apr 28, 2011 | 25.61 | 25.81 | 25.36 | 25.60 | 6,005,907 | +0.02(+0.08%) |
Apr 27, 2011 | 25.65 | 25.66 | 25.20 | 25.58 | 6,249,761 | -0.03(-0.11%) |
Apr 26, 2011 | 25.31 | 25.64 | 25.18 | 25.61 | 5,293,063 | +0.47(+1.85%) |
Apr 25, 2011 | 25.36 | 25.37 | 25.04 | 25.14 | 3,774,232 | -0.25(-1.00%) |
Apr 21, 2011 | 25.32 | 25.43 | 25.21 | 25.40 | 4,102,259 | +0.17(+0.67%) |
Apr 20, 2011 | 24.95 | 25.26 | 24.92 | 25.23 | 6,612,915 | +0.60(+2.43%) |
Apr 19, 2011 | 24.28 | 24.64 | 24.23 | 24.63 | 7,348,449 | +0.36(+1.48%) |
Apr 18, 2011 | 24.26 | 24.44 | 24.10 | 24.27 | 7,623,669 | -0.27(-1.09%) |
Apr 15, 2011 | 24.78 | 24.91 | 24.52 | 24.54 | 7,777,062 | -0.15(-0.60%) |
Apr 14, 2011 | 24.78 | 24.87 | 24.64 | 24.68 | 5,974,647 | -0.07(-0.28%) |
Apr 13, 2011 | 25.08 | 25.20 | 24.73 | 24.76 | 5,939,028 | -0.28(-1.13%) |
Apr 12, 2011 | 24.92 | 25.12 | 24.90 | 25.04 | 5,591,872 | -0.02(-0.08%) |
Apr 11, 2011 | 24.97 | 25.24 | 24.93 | 25.06 | 5,651,023 | +0.21(+0.85%) |
Apr 08, 2011 | 25.59 | 25.61 | 24.81 | 24.85 | 9,689,910 | -0.85(-3.29%) |
Apr 07, 2011 | 25.72 | 25.80 | 25.46 | 25.69 | 5,455,683 | -0.06(-0.25%) |
Apr 06, 2011 | 26.12 | 26.18 | 25.69 | 25.76 | 8,655,996 | -0.32(-1.24%) |
Apr 05, 2011 | 25.90 | 26.17 | 25.78 | 26.08 | 7,171,498 | +0.21(+0.82%) |
Apr 04, 2011 | 25.99 | 25.99 | 25.70 | 25.87 | 5,426,717 | +0.17(+0.66%) |