Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.51 | 22.55 | 22.35 | 22.53 | 6,243,474 | +0.08(+0.35%) |
Jun 29, 2011 | 22.43 | 22.48 | 22.37 | 22.45 | 6,923,499 | +0.02(+0.07%) |
Jun 28, 2011 | 22.28 | 22.45 | 22.21 | 22.43 | 7,623,844 | +0.23(+1.06%) |
Jun 27, 2011 | 22.02 | 22.27 | 22.02 | 22.20 | 5,699,728 | +0.20(+0.91%) |
Jun 24, 2011 | 22.06 | 22.20 | 22.00 | 22.00 | 7,648,329 | +0.05(+0.23%) |
Jun 23, 2011 | 21.98 | 21.99 | 21.79 | 21.95 | 8,291,201 | -0.12(-0.56%) |
Jun 22, 2011 | 22.22 | 22.22 | 22.07 | 22.07 | 5,269,062 | -0.17(-0.75%) |
Jun 21, 2011 | 22.35 | 22.35 | 22.12 | 22.24 | 11,953,326 | -0.08(-0.35%) |
Jun 20, 2011 | 22.29 | 22.32 | 22.26 | 22.32 | 4,945,020 | +0.11(+0.48%) |
Jun 17, 2011 | 22.26 | 22.37 | 22.17 | 22.21 | 8,341,012 | +0.08(+0.38%) |
Jun 16, 2011 | 21.94 | 22.20 | 21.94 | 22.13 | 5,721,435 | +0.18(+0.84%) |
Jun 15, 2011 | 22.04 | 22.22 | 21.90 | 21.94 | 6,290,137 | -0.18(-0.83%) |
Jun 14, 2011 | 22.24 | 22.25 | 22.07 | 22.13 | 5,515,517 | +0.01(+0.03%) |
Jun 13, 2011 | 22.00 | 22.21 | 21.93 | 22.12 | 5,226,005 | +0.18(+0.81%) |
Jun 10, 2011 | 21.98 | 22.08 | 21.93 | 21.94 | 5,292,443 | -0.11(-0.51%) |
Jun 09, 2011 | 22.09 | 22.12 | 21.94 | 22.05 | 5,262,120 | -0.03(-0.13%) |
Jun 08, 2011 | 21.99 | 22.13 | 21.90 | 22.08 | 7,382,832 | +0.13(+0.61%) |
Jun 07, 2011 | 21.99 | 22.13 | 21.95 | 21.95 | 5,571,892 | +0.00(+0.00%) |
Jun 06, 2011 | 22.11 | 22.11 | 21.86 | 21.95 | 4,744,909 | -0.02(-0.08%) |
Jun 03, 2011 | 21.95 | 22.10 | 21.88 | 21.97 | 5,551,836 | -0.41(-1.85%) |
May 24, 2011 | 22.42 | 22.44 | 22.26 | 22.38 | 4,028,653 | -0.01(-0.03%) |
May 23, 2011 | 22.36 | 22.57 | 22.36 | 22.38 | 5,710,131 | -0.20(-0.86%) |
May 20, 2011 | 22.75 | 22.77 | 22.55 | 22.58 | 7,321,312 | -0.20(-0.86%) |
May 19, 2011 | 22.63 | 22.80 | 22.58 | 22.77 | 7,773,917 | +0.18(+0.81%) |
May 18, 2011 | 22.62 | 22.65 | 22.45 | 22.59 | 6,289,503 | -0.06(-0.27%) |
May 17, 2011 | 22.43 | 22.71 | 22.40 | 22.65 | 8,479,051 | +0.19(+0.84%) |
May 16, 2011 | 22.52 | 22.70 | 22.42 | 22.46 | 6,546,716 | -0.13(-0.57%) |
May 13, 2011 | 22.56 | 22.63 | 22.42 | 22.59 | 6,588,461 | +0.04(+0.17%) |
May 12, 2011 | 22.29 | 22.57 | 22.25 | 22.55 | 8,783,042 | +0.24(+1.08%) |
May 11, 2011 | 22.19 | 22.36 | 22.13 | 22.31 | 9,466,963 | +0.04(+0.20%) |
May 10, 2011 | 22.16 | 22.28 | 22.07 | 22.27 | 7,042,489 | +0.11(+0.48%) |
May 09, 2011 | 22.02 | 22.18 | 21.94 | 22.16 | 6,516,710 | +0.12(+0.56%) |
May 06, 2011 | 22.04 | 22.09 | 21.91 | 22.04 | 6,753,757 | +0.12(+0.53%) |
May 05, 2011 | 22.01 | 22.03 | 21.83 | 21.92 | 8,806,547 | -0.13(-0.58%) |
May 04, 2011 | 21.92 | 22.18 | 21.89 | 22.05 | 10,950,430 | +0.13(+0.59%) |
May 03, 2011 | 21.71 | 21.93 | 21.68 | 21.92 | 15,806,534 | +0.13(+0.61%) |
May 02, 2011 | 21.78 | 21.80 | 21.76 | 21.79 | 5,846,455 | +0.01(+0.03%) |
Apr 29, 2011 | 21.58 | 21.79 | 21.57 | 21.78 | 6,427,176 | +0.11(+0.49%) |
Apr 28, 2011 | 21.49 | 21.69 | 21.45 | 21.68 | 7,743,424 | +0.23(+1.07%) |
Apr 27, 2011 | 21.34 | 21.49 | 21.28 | 21.45 | 9,300,231 | +0.16(+0.75%) |
Apr 26, 2011 | 21.29 | 21.36 | 21.24 | 21.29 | 8,270,379 | +0.05(+0.23%) |
Apr 25, 2011 | 21.25 | 21.27 | 21.16 | 21.24 | 3,563,011 | -0.02(-0.08%) |
Apr 21, 2011 | 21.26 | 21.26 | 21.13 | 21.25 | 3,616,893 | +0.04(+0.18%) |
Apr 20, 2011 | 21.21 | 21.27 | 21.12 | 21.21 | 6,011,903 | +0.17(+0.79%) |
Apr 19, 2011 | 21.09 | 21.11 | 21.02 | 21.05 | 5,038,319 | -0.05(-0.24%) |
Apr 18, 2011 | 21.02 | 21.14 | 20.91 | 21.10 | 7,245,504 | -0.03(-0.13%) |
Apr 15, 2011 | 20.95 | 21.22 | 20.87 | 21.13 | 8,639,529 | +0.27(+1.30%) |
Apr 14, 2011 | 20.67 | 20.91 | 20.63 | 20.86 | 6,827,241 | +0.14(+0.69%) |
Apr 13, 2011 | 20.71 | 20.86 | 20.68 | 20.71 | 5,444,429 | +0.06(+0.27%) |
Apr 12, 2011 | 20.78 | 20.82 | 20.66 | 20.66 | 7,272,509 | -0.17(-0.79%) |
Apr 11, 2011 | 21.09 | 21.15 | 20.73 | 20.82 | 10,052,352 | -0.34(-1.61%) |
Apr 08, 2011 | 21.36 | 21.36 | 21.09 | 21.16 | 5,599,371 | -0.17(-0.80%) |
Apr 07, 2011 | 21.27 | 21.36 | 21.17 | 21.33 | 6,210,889 | +0.02(+0.10%) |
Apr 06, 2011 | 21.12 | 21.33 | 21.11 | 21.31 | 5,681,213 | +0.23(+1.07%) |
Apr 05, 2011 | 21.10 | 21.20 | 21.08 | 21.09 | 5,330,659 | -0.03(-0.13%) |
Apr 04, 2011 | 21.13 | 21.15 | 21.06 | 21.11 | 4,637,856 | +0.00(+0.00%) |