Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.66 | 21.73 | 21.41 | 21.52 | 9,204,877 | -0.11(-0.53%) |
Jun 29, 2011 | 21.31 | 21.68 | 21.17 | 21.63 | 6,777,544 | +0.51(+2.40%) |
Jun 28, 2011 | 21.26 | 21.26 | 21.03 | 21.13 | 6,250,570 | -0.01(-0.07%) |
Jun 27, 2011 | 21.07 | 21.23 | 20.99 | 21.14 | 6,050,098 | +0.23(+1.09%) |
Jun 24, 2011 | 21.10 | 21.20 | 20.91 | 20.91 | 9,835,171 | -0.15(-0.71%) |
Jun 23, 2011 | 21.36 | 21.38 | 20.91 | 21.06 | 10,916,931 | -0.56(-2.61%) |
Jun 22, 2011 | 21.74 | 21.93 | 21.61 | 21.63 | 5,153,280 | -0.19(-0.88%) |
Jun 21, 2011 | 21.98 | 22.07 | 21.77 | 21.82 | 7,676,856 | +0.09(+0.43%) |
Jun 20, 2011 | 21.73 | 21.73 | 21.66 | 21.73 | 8,399,534 | +0.19(+0.89%) |
Jun 17, 2011 | 21.31 | 21.56 | 21.23 | 21.53 | 14,133,681 | +0.46(+2.20%) |
Jun 16, 2011 | 21.18 | 21.36 | 20.68 | 21.07 | 14,055,559 | -0.04(-0.20%) |
Jun 15, 2011 | 21.45 | 21.46 | 21.03 | 21.11 | 7,835,440 | -0.51(-2.34%) |
Jun 14, 2011 | 21.43 | 21.62 | 21.33 | 21.62 | 9,721,501 | +0.35(+1.64%) |
Jun 13, 2011 | 21.28 | 21.36 | 21.07 | 21.27 | 8,233,410 | +0.19(+0.88%) |
Jun 10, 2011 | 21.41 | 21.44 | 21.08 | 21.08 | 6,413,181 | -0.39(-1.83%) |
Jun 09, 2011 | 21.28 | 21.58 | 21.13 | 21.48 | 9,765,746 | +0.24(+1.14%) |
Jun 08, 2011 | 21.43 | 21.48 | 21.17 | 21.23 | 21,661,626 | -0.27(-1.26%) |
Jun 07, 2011 | 21.75 | 21.75 | 21.47 | 21.51 | 9,929,428 | -0.09(-0.43%) |
Jun 06, 2011 | 21.65 | 21.80 | 21.56 | 21.60 | 8,809,356 | -0.09(-0.43%) |
Jun 03, 2011 | 21.67 | 21.88 | 21.61 | 21.69 | 9,050,035 | -0.41(-1.84%) |
May 24, 2011 | 22.23 | 22.32 | 22.09 | 22.10 | 6,173,106 | -0.01(-0.03%) |
May 23, 2011 | 22.08 | 22.23 | 21.97 | 22.11 | 10,531,361 | -0.21(-0.93%) |
May 20, 2011 | 22.45 | 22.53 | 22.20 | 22.31 | 9,079,538 | -0.16(-0.73%) |
May 19, 2011 | 22.77 | 22.77 | 22.20 | 22.48 | 15,876,462 | -0.19(-0.85%) |
May 18, 2011 | 22.71 | 22.82 | 22.59 | 22.67 | 11,544,216 | -0.04(-0.16%) |
May 17, 2011 | 22.75 | 22.83 | 22.60 | 22.70 | 9,755,695 | -0.03(-0.13%) |
May 16, 2011 | 22.85 | 22.95 | 22.73 | 22.73 | 8,250,921 | -0.14(-0.59%) |
May 13, 2011 | 22.90 | 23.06 | 22.80 | 22.87 | 12,260,435 | -0.07(-0.31%) |
May 12, 2011 | 23.18 | 23.19 | 22.75 | 22.94 | 13,609,391 | -0.20(-0.86%) |
May 11, 2011 | 23.00 | 23.61 | 22.97 | 23.14 | 15,883,884 | -0.59(-2.48%) |
May 10, 2011 | 23.95 | 24.09 | 23.49 | 23.73 | 16,342,620 | -0.50(-2.05%) |
May 09, 2011 | 24.24 | 24.28 | 24.05 | 24.22 | 6,715,795 | +0.10(+0.41%) |
May 06, 2011 | 24.37 | 24.46 | 23.94 | 24.13 | 8,279,475 | -0.08(-0.32%) |
May 05, 2011 | 24.52 | 24.62 | 24.16 | 24.20 | 13,319,287 | -0.45(-1.84%) |
May 04, 2011 | 24.72 | 24.91 | 24.43 | 24.66 | 14,430,853 | +0.15(+0.61%) |
May 03, 2011 | 25.65 | 25.67 | 24.47 | 24.51 | 19,020,736 | -1.77(-6.73%) |
May 02, 2011 | 26.22 | 26.28 | 26.21 | 26.28 | 9,777,824 | -0.01(-0.05%) |
Apr 29, 2011 | 26.02 | 26.34 | 25.78 | 26.29 | 8,005,866 | +0.48(+1.87%) |
Apr 28, 2011 | 25.82 | 26.02 | 25.57 | 25.81 | 5,957,524 | +0.02(+0.08%) |
Apr 27, 2011 | 25.86 | 25.87 | 25.40 | 25.79 | 6,199,413 | -0.03(-0.11%) |
Apr 26, 2011 | 25.52 | 25.85 | 25.39 | 25.82 | 5,250,423 | +0.47(+1.85%) |
Apr 25, 2011 | 25.57 | 25.57 | 25.24 | 25.35 | 3,743,827 | -0.26(-1.00%) |
Apr 21, 2011 | 25.52 | 25.64 | 25.42 | 25.60 | 4,069,211 | +0.17(+0.67%) |
Apr 20, 2011 | 25.16 | 25.46 | 25.12 | 25.43 | 6,559,642 | +0.60(+2.43%) |
Apr 19, 2011 | 24.48 | 24.84 | 24.42 | 24.83 | 7,289,251 | +0.36(+1.48%) |
Apr 18, 2011 | 24.46 | 24.64 | 24.30 | 24.47 | 7,562,253 | -0.27(-1.09%) |
Apr 15, 2011 | 24.98 | 25.11 | 24.72 | 24.74 | 7,714,411 | -0.15(-0.60%) |
Apr 14, 2011 | 24.98 | 25.08 | 24.84 | 24.89 | 5,926,515 | -0.07(-0.28%) |
Apr 13, 2011 | 25.28 | 25.40 | 24.93 | 24.96 | 5,891,184 | -0.28(-1.13%) |
Apr 12, 2011 | 25.13 | 25.33 | 25.11 | 25.24 | 5,546,824 | -0.02(-0.08%) |
Apr 11, 2011 | 25.17 | 25.45 | 25.13 | 25.26 | 5,605,499 | +0.21(+0.85%) |
Apr 08, 2011 | 25.79 | 25.82 | 25.01 | 25.05 | 9,611,849 | -0.85(-3.29%) |
Apr 07, 2011 | 25.93 | 26.01 | 25.67 | 25.90 | 5,411,733 | -0.06(-0.25%) |
Apr 06, 2011 | 26.33 | 26.39 | 25.90 | 25.96 | 8,586,263 | -0.33(-1.24%) |
Apr 05, 2011 | 26.11 | 26.38 | 25.99 | 26.29 | 7,113,725 | +0.21(+0.82%) |
Apr 04, 2011 | 26.21 | 26.21 | 25.91 | 26.08 | 5,383,000 | +0.17(+0.66%) |