Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.89 | 23.04 | 22.62 | 22.94 | 4,800,904 | +0.06(+0.26%) |
Jun 29, 2011 | 22.44 | 22.90 | 22.44 | 22.88 | 6,866,423 | +0.57(+2.56%) |
Jun 28, 2011 | 22.31 | 22.46 | 22.16 | 22.31 | 5,448,636 | +0.05(+0.24%) |
Jun 27, 2011 | 22.09 | 22.40 | 22.03 | 22.26 | 3,234,628 | +0.14(+0.65%) |
Jun 24, 2011 | 22.31 | 22.36 | 22.00 | 22.12 | 5,180,625 | -0.17(-0.78%) |
Jun 23, 2011 | 22.25 | 22.43 | 22.09 | 22.29 | 8,734,058 | -0.23(-1.00%) |
Jun 22, 2011 | 22.56 | 22.73 | 22.49 | 22.52 | 5,366,713 | -0.12(-0.53%) |
Jun 21, 2011 | 22.57 | 22.84 | 22.49 | 22.64 | 4,720,438 | +0.18(+0.80%) |
Jun 20, 2011 | 22.46 | 22.48 | 22.40 | 22.46 | 4,722,332 | +0.17(+0.78%) |
Jun 17, 2011 | 22.40 | 22.55 | 22.18 | 22.28 | 7,162,433 | +0.08(+0.34%) |
Jun 16, 2011 | 22.22 | 22.50 | 22.08 | 22.21 | 6,078,811 | +0.05(+0.24%) |
Jun 15, 2011 | 22.52 | 22.52 | 22.00 | 22.15 | 6,947,620 | -0.56(-2.45%) |
Jun 14, 2011 | 22.64 | 22.84 | 22.55 | 22.71 | 6,003,151 | +0.25(+1.10%) |
Jun 13, 2011 | 22.36 | 22.53 | 22.30 | 22.46 | 4,311,574 | +0.18(+0.81%) |
Jun 10, 2011 | 22.57 | 22.59 | 22.18 | 22.28 | 4,861,751 | -0.41(-1.82%) |
Jun 09, 2011 | 22.50 | 22.79 | 22.34 | 22.70 | 4,906,092 | +0.28(+1.24%) |
Jun 08, 2011 | 22.64 | 22.66 | 22.33 | 22.42 | 4,362,620 | -0.26(-1.13%) |
Jun 07, 2011 | 22.75 | 22.88 | 22.64 | 22.67 | 4,061,738 | +0.01(+0.03%) |
Jun 06, 2011 | 22.96 | 23.07 | 22.54 | 22.67 | 5,254,442 | -0.38(-1.66%) |
Jun 03, 2011 | 22.76 | 23.29 | 22.73 | 23.05 | 6,482,502 | -0.25(-1.06%) |
May 24, 2011 | 23.45 | 23.60 | 23.29 | 23.30 | 4,220,746 | -0.16(-0.67%) |
May 23, 2011 | 23.59 | 23.75 | 23.42 | 23.45 | 6,945,100 | -0.44(-1.84%) |
May 20, 2011 | 24.13 | 24.25 | 23.86 | 23.89 | 5,781,038 | -0.33(-1.36%) |
May 19, 2011 | 24.28 | 24.33 | 24.01 | 24.22 | 6,091,164 | +0.00(+0.00%) |
May 18, 2011 | 24.18 | 24.24 | 23.95 | 24.22 | 4,807,341 | +0.02(+0.09%) |
May 17, 2011 | 24.22 | 24.30 | 24.06 | 24.20 | 4,470,119 | -0.07(-0.31%) |
May 16, 2011 | 24.05 | 24.51 | 24.05 | 24.27 | 4,953,811 | +0.10(+0.43%) |
May 13, 2011 | 24.60 | 24.63 | 24.10 | 24.17 | 6,441,023 | -0.46(-1.88%) |
May 12, 2011 | 24.42 | 24.66 | 24.17 | 24.63 | 8,624,508 | -0.04(-0.15%) |
May 11, 2011 | 24.94 | 25.01 | 24.53 | 24.67 | 6,104,068 | -0.34(-1.34%) |
May 10, 2011 | 24.86 | 25.12 | 24.66 | 25.01 | 4,901,664 | +0.28(+1.12%) |
May 09, 2011 | 24.94 | 24.96 | 24.55 | 24.73 | 4,793,942 | -0.22(-0.90%) |
May 06, 2011 | 25.13 | 25.22 | 24.78 | 24.95 | 5,472,409 | +0.01(+0.03%) |
May 05, 2011 | 25.27 | 25.34 | 24.80 | 24.95 | 7,038,849 | -0.42(-1.65%) |
May 04, 2011 | 25.58 | 25.66 | 25.25 | 25.36 | 5,635,968 | -0.25(-0.96%) |
May 03, 2011 | 25.30 | 25.68 | 25.28 | 25.61 | 6,863,664 | +0.32(+1.27%) |
May 02, 2011 | 25.29 | 25.33 | 25.25 | 25.29 | 5,134,833 | +0.03(+0.12%) |
Apr 29, 2011 | 25.15 | 25.47 | 24.84 | 25.26 | 9,232,373 | +0.06(+0.24%) |
Apr 28, 2011 | 24.82 | 25.46 | 24.38 | 25.20 | 15,777,392 | +1.36(+5.70%) |
Apr 27, 2011 | 23.80 | 23.90 | 23.57 | 23.84 | 6,443,725 | +0.15(+0.63%) |
Apr 26, 2011 | 23.80 | 23.92 | 23.60 | 23.69 | 5,475,045 | -0.13(-0.56%) |
Apr 25, 2011 | 23.67 | 23.86 | 23.55 | 23.83 | 5,381,096 | +0.20(+0.85%) |
Apr 21, 2011 | 23.36 | 23.63 | 23.19 | 23.63 | 4,093,671 | +0.35(+1.51%) |
Apr 20, 2011 | 23.43 | 23.52 | 23.21 | 23.27 | 4,881,994 | +0.10(+0.42%) |
Apr 19, 2011 | 23.40 | 23.40 | 23.16 | 23.18 | 5,003,059 | -0.16(-0.70%) |
Apr 18, 2011 | 23.17 | 23.36 | 23.00 | 23.34 | 5,159,181 | -0.10(-0.45%) |
Apr 15, 2011 | 23.48 | 23.62 | 23.39 | 23.45 | 5,517,731 | +0.01(+0.03%) |
Apr 14, 2011 | 23.57 | 23.61 | 23.36 | 23.44 | 4,874,829 | -0.33(-1.38%) |
Apr 13, 2011 | 23.74 | 23.80 | 23.63 | 23.77 | 6,666,811 | +0.17(+0.73%) |
Apr 12, 2011 | 23.63 | 23.68 | 23.36 | 23.60 | 4,540,443 | -0.10(-0.44%) |
Apr 11, 2011 | 23.44 | 23.73 | 23.44 | 23.70 | 5,327,648 | +0.26(+1.11%) |
Apr 08, 2011 | 23.80 | 23.86 | 23.31 | 23.44 | 4,475,215 | -0.30(-1.26%) |
Apr 07, 2011 | 23.60 | 23.78 | 23.55 | 23.74 | 4,634,043 | +0.11(+0.47%) |
Apr 06, 2011 | 23.66 | 23.75 | 23.60 | 23.63 | 4,278,399 | +0.03(+0.13%) |
Apr 05, 2011 | 23.74 | 23.75 | 23.55 | 23.60 | 4,090,117 | -0.19(-0.78%) |
Apr 04, 2011 | 23.57 | 23.82 | 23.55 | 23.78 | 4,055,302 | +0.31(+1.30%) |