Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.76 | 22.91 | 22.49 | 22.82 | 4,827,826 | +0.06(+0.26%) |
Jun 29, 2011 | 22.32 | 22.77 | 22.32 | 22.76 | 6,904,928 | +0.57(+2.56%) |
Jun 28, 2011 | 22.19 | 22.33 | 22.04 | 22.19 | 5,479,190 | +0.05(+0.24%) |
Jun 27, 2011 | 21.96 | 22.28 | 21.91 | 22.14 | 3,252,767 | +0.14(+0.65%) |
Jun 24, 2011 | 22.19 | 22.23 | 21.87 | 21.99 | 5,209,677 | -0.17(-0.78%) |
Jun 23, 2011 | 22.13 | 22.30 | 21.96 | 22.17 | 8,783,036 | -0.22(-1.00%) |
Jun 22, 2011 | 22.43 | 22.60 | 22.37 | 22.39 | 5,396,808 | -0.12(-0.53%) |
Jun 21, 2011 | 22.44 | 22.71 | 22.36 | 22.51 | 4,746,909 | +0.18(+0.80%) |
Jun 20, 2011 | 22.33 | 22.35 | 22.28 | 22.33 | 4,748,813 | +0.17(+0.78%) |
Jun 17, 2011 | 22.28 | 22.42 | 22.05 | 22.16 | 7,202,598 | +0.07(+0.34%) |
Jun 16, 2011 | 22.10 | 22.37 | 21.95 | 22.08 | 6,112,900 | +0.05(+0.24%) |
Jun 15, 2011 | 22.40 | 22.40 | 21.88 | 22.03 | 6,986,581 | -0.55(-2.45%) |
Jun 14, 2011 | 22.52 | 22.71 | 22.42 | 22.58 | 6,036,815 | +0.25(+1.10%) |
Jun 13, 2011 | 22.23 | 22.41 | 22.17 | 22.34 | 4,335,752 | +0.18(+0.81%) |
Jun 10, 2011 | 22.44 | 22.46 | 22.06 | 22.16 | 4,889,015 | -0.41(-1.82%) |
Jun 09, 2011 | 22.37 | 22.67 | 22.22 | 22.57 | 4,933,604 | +0.28(+1.24%) |
Jun 08, 2011 | 22.51 | 22.53 | 22.20 | 22.29 | 4,387,085 | -0.25(-1.13%) |
Jun 07, 2011 | 22.62 | 22.75 | 22.51 | 22.55 | 4,084,515 | +0.01(+0.03%) |
Jun 06, 2011 | 22.83 | 22.94 | 22.41 | 22.54 | 5,283,907 | -0.38(-1.66%) |
Jun 03, 2011 | 22.64 | 23.16 | 22.61 | 22.92 | 6,518,854 | -0.25(-1.06%) |
May 24, 2011 | 23.32 | 23.47 | 23.16 | 23.17 | 4,244,414 | -0.16(-0.67%) |
May 23, 2011 | 23.46 | 23.62 | 23.29 | 23.32 | 6,984,046 | -0.44(-1.84%) |
May 20, 2011 | 24.00 | 24.11 | 23.72 | 23.76 | 5,813,456 | -0.33(-1.36%) |
May 19, 2011 | 24.15 | 24.19 | 23.87 | 24.09 | 6,125,322 | +0.00(+0.00%) |
May 18, 2011 | 24.04 | 24.10 | 23.82 | 24.09 | 4,834,300 | +0.02(+0.09%) |
May 17, 2011 | 24.08 | 24.16 | 23.92 | 24.07 | 4,495,186 | -0.07(-0.31%) |
May 16, 2011 | 23.92 | 24.38 | 23.92 | 24.14 | 4,981,591 | +0.10(+0.43%) |
May 13, 2011 | 24.46 | 24.50 | 23.96 | 24.04 | 6,477,142 | -0.46(-1.88%) |
May 12, 2011 | 24.29 | 24.52 | 24.04 | 24.50 | 8,672,872 | -0.04(-0.15%) |
May 11, 2011 | 24.80 | 24.87 | 24.39 | 24.53 | 6,138,298 | -0.33(-1.34%) |
May 10, 2011 | 24.72 | 24.98 | 24.52 | 24.87 | 4,929,151 | +0.27(+1.12%) |
May 09, 2011 | 24.80 | 24.82 | 24.41 | 24.59 | 4,820,825 | -0.22(-0.90%) |
May 06, 2011 | 24.99 | 25.08 | 24.64 | 24.82 | 5,503,097 | +0.01(+0.03%) |
May 05, 2011 | 25.13 | 25.20 | 24.66 | 24.81 | 7,078,321 | -0.42(-1.65%) |
May 04, 2011 | 25.44 | 25.51 | 25.10 | 25.22 | 5,667,573 | -0.25(-0.96%) |
May 03, 2011 | 25.16 | 25.54 | 25.13 | 25.47 | 6,902,154 | +0.32(+1.27%) |
May 02, 2011 | 25.15 | 25.19 | 25.11 | 25.15 | 5,163,627 | +0.03(+0.12%) |
Apr 29, 2011 | 25.01 | 25.33 | 24.70 | 25.12 | 9,284,146 | +0.06(+0.24%) |
Apr 28, 2011 | 24.68 | 25.32 | 24.24 | 25.06 | 15,865,868 | +1.35(+5.70%) |
Apr 27, 2011 | 23.67 | 23.77 | 23.44 | 23.71 | 6,479,859 | +0.15(+0.63%) |
Apr 26, 2011 | 23.67 | 23.78 | 23.46 | 23.56 | 5,505,748 | -0.13(-0.56%) |
Apr 25, 2011 | 23.54 | 23.72 | 23.42 | 23.69 | 5,411,272 | +0.20(+0.85%) |
Apr 21, 2011 | 23.23 | 23.50 | 23.06 | 23.49 | 4,116,627 | +0.35(+1.51%) |
Apr 20, 2011 | 23.30 | 23.39 | 23.09 | 23.14 | 4,909,371 | +0.10(+0.42%) |
Apr 19, 2011 | 23.27 | 23.27 | 23.03 | 23.05 | 5,031,114 | -0.16(-0.70%) |
Apr 18, 2011 | 23.04 | 23.23 | 22.87 | 23.21 | 5,188,112 | -0.10(-0.45%) |
Apr 15, 2011 | 23.35 | 23.49 | 23.26 | 23.32 | 5,548,673 | +0.01(+0.03%) |
Apr 14, 2011 | 23.44 | 23.48 | 23.23 | 23.31 | 4,902,166 | -0.33(-1.38%) |
Apr 13, 2011 | 23.61 | 23.66 | 23.50 | 23.63 | 6,704,197 | +0.17(+0.73%) |
Apr 12, 2011 | 23.50 | 23.55 | 23.23 | 23.46 | 4,565,904 | -0.10(-0.44%) |
Apr 11, 2011 | 23.31 | 23.60 | 23.31 | 23.57 | 5,357,524 | +0.26(+1.11%) |
Apr 08, 2011 | 23.66 | 23.72 | 23.18 | 23.31 | 4,500,311 | -0.30(-1.26%) |
Apr 07, 2011 | 23.47 | 23.65 | 23.42 | 23.61 | 4,660,030 | +0.11(+0.47%) |
Apr 06, 2011 | 23.53 | 23.62 | 23.46 | 23.49 | 4,302,391 | +0.03(+0.13%) |
Apr 05, 2011 | 23.61 | 23.62 | 23.42 | 23.46 | 4,113,053 | -0.19(-0.78%) |
Apr 04, 2011 | 23.43 | 23.69 | 23.42 | 23.65 | 4,078,043 | +0.30(+1.30%) |