Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.71 | 24.18 | 23.62 | 24.04 | 2,912,158 | +0.44(+1.86%) |
Jun 29, 2011 | 23.88 | 24.07 | 23.55 | 23.60 | 2,753,021 | -0.24(-1.00%) |
Jun 28, 2011 | 23.68 | 23.84 | 23.46 | 23.84 | 2,116,669 | +0.20(+0.85%) |
Jun 27, 2011 | 23.12 | 23.77 | 22.92 | 23.64 | 3,111,347 | +0.46(+1.97%) |
Jun 24, 2011 | 23.45 | 23.71 | 22.95 | 23.18 | 7,862,755 | -0.26(-1.09%) |
Jun 23, 2011 | 22.74 | 23.47 | 22.58 | 23.43 | 4,100,632 | +0.36(+1.57%) |
Jun 22, 2011 | 23.08 | 23.35 | 22.98 | 23.07 | 2,310,091 | -0.07(-0.31%) |
Jun 21, 2011 | 22.74 | 23.27 | 22.48 | 23.14 | 3,639,191 | +0.47(+2.07%) |
Jun 20, 2011 | 22.71 | 22.81 | 22.48 | 22.67 | 3,104,370 | +0.05(+0.21%) |
Jun 17, 2011 | 23.12 | 23.14 | 22.54 | 22.63 | 5,216,515 | -0.17(-0.76%) |
Jun 16, 2011 | 23.58 | 23.60 | 22.68 | 22.80 | 5,154,634 | -0.69(-2.93%) |
Jun 15, 2011 | 23.80 | 23.90 | 23.42 | 23.49 | 3,675,054 | -0.64(-2.63%) |
Jun 14, 2011 | 23.83 | 24.21 | 23.77 | 24.12 | 3,413,870 | +0.57(+2.42%) |
Jun 13, 2011 | 23.90 | 23.97 | 23.49 | 23.55 | 2,455,470 | -0.17(-0.73%) |
Jun 10, 2011 | 24.13 | 24.16 | 23.49 | 23.72 | 3,756,281 | -0.55(-2.25%) |
Jun 09, 2011 | 24.06 | 24.48 | 23.87 | 24.27 | 3,120,788 | +0.31(+1.29%) |
Jun 08, 2011 | 24.32 | 24.37 | 23.88 | 23.96 | 2,731,563 | -0.46(-1.87%) |
Jun 07, 2011 | 24.16 | 24.70 | 24.16 | 24.42 | 3,325,173 | +0.33(+1.38%) |
Jun 06, 2011 | 24.22 | 24.33 | 24.03 | 24.09 | 2,331,026 | -0.09(-0.39%) |
Jun 03, 2011 | 24.44 | 24.61 | 24.15 | 24.18 | 3,369,352 | +0.08(+0.32%) |
May 24, 2011 | 24.29 | 24.38 | 24.05 | 24.10 | 2,489,456 | -0.07(-0.27%) |
May 23, 2011 | 24.01 | 24.32 | 23.83 | 24.17 | 4,561,059 | -0.30(-1.21%) |
May 20, 2011 | 24.41 | 24.61 | 24.09 | 24.47 | 4,196,619 | -0.01(-0.02%) |
May 19, 2011 | 24.67 | 25.43 | 23.87 | 24.47 | 7,351,155 | -0.96(-3.78%) |
May 18, 2011 | 25.32 | 25.59 | 25.19 | 25.43 | 3,818,637 | +0.14(+0.56%) |
May 17, 2011 | 25.73 | 25.74 | 24.75 | 25.29 | 5,005,130 | -0.53(-2.05%) |
May 16, 2011 | 26.32 | 26.65 | 25.74 | 25.82 | 3,434,448 | -0.56(-2.14%) |
May 13, 2011 | 26.63 | 26.76 | 26.27 | 26.38 | 3,556,054 | -0.27(-1.02%) |
May 12, 2011 | 26.11 | 26.80 | 25.87 | 26.66 | 4,424,195 | +0.50(+1.91%) |
May 11, 2011 | 26.35 | 26.56 | 25.89 | 26.16 | 3,934,475 | -0.42(-1.58%) |
May 10, 2011 | 26.70 | 26.82 | 26.40 | 26.58 | 2,623,558 | +0.00(+0.00%) |
May 09, 2011 | 26.57 | 26.72 | 26.28 | 26.58 | 2,699,637 | +0.03(+0.11%) |
May 06, 2011 | 26.68 | 27.27 | 26.41 | 26.55 | 4,715,172 | +0.26(+0.99%) |
May 05, 2011 | 25.67 | 26.87 | 25.43 | 26.29 | 6,146,168 | +0.41(+1.57%) |
May 04, 2011 | 26.09 | 26.45 | 25.12 | 25.88 | 5,541,487 | +0.46(+1.81%) |
May 03, 2011 | 25.82 | 26.02 | 25.19 | 25.42 | 3,837,674 | -0.37(-1.44%) |
May 02, 2011 | 25.69 | 26.16 | 25.54 | 25.79 | 5,182,279 | -0.13(-0.50%) |
Apr 29, 2011 | 25.70 | 26.54 | 25.57 | 25.92 | 9,525,783 | +0.32(+1.25%) |
Apr 28, 2011 | 25.80 | 25.85 | 25.00 | 25.60 | 5,463,973 | -0.42(-1.61%) |
Apr 27, 2011 | 26.05 | 26.25 | 25.81 | 26.02 | 2,861,870 | +0.07(+0.27%) |
Apr 26, 2011 | 25.15 | 25.97 | 25.14 | 25.95 | 3,868,141 | +0.76(+3.02%) |
Apr 25, 2011 | 25.35 | 25.41 | 24.96 | 25.19 | 3,145,511 | +0.04(+0.14%) |
Apr 21, 2011 | 26.11 | 26.18 | 25.05 | 25.16 | 6,487,093 | -1.20(-4.55%) |
Apr 20, 2011 | 26.01 | 26.38 | 25.87 | 26.35 | 5,616,813 | +1.68(+6.82%) |
Apr 19, 2011 | 24.54 | 24.86 | 24.48 | 24.67 | 3,390,685 | +0.12(+0.48%) |
Apr 18, 2011 | 24.87 | 25.04 | 24.43 | 24.55 | 4,592,393 | -0.72(-2.85%) |
Apr 15, 2011 | 25.13 | 25.39 | 24.77 | 25.27 | 3,706,808 | +0.19(+0.75%) |
Apr 14, 2011 | 24.80 | 25.19 | 24.56 | 25.08 | 3,900,289 | +0.04(+0.16%) |
Apr 13, 2011 | 25.12 | 25.23 | 24.74 | 25.04 | 5,382,244 | +0.03(+0.12%) |
Apr 12, 2011 | 25.51 | 25.51 | 24.85 | 25.01 | 3,837,042 | -0.63(-2.44%) |
Apr 11, 2011 | 25.82 | 25.91 | 25.36 | 25.64 | 4,079,408 | -0.17(-0.64%) |
Apr 08, 2011 | 26.19 | 26.27 | 25.56 | 25.80 | 3,464,243 | -0.21(-0.82%) |
Apr 07, 2011 | 27.04 | 27.10 | 25.78 | 26.02 | 6,693,402 | -1.25(-4.57%) |
Apr 06, 2011 | 27.38 | 27.52 | 26.86 | 27.26 | 3,612,336 | +0.01(+0.02%) |
Apr 05, 2011 | 27.56 | 27.79 | 27.15 | 27.26 | 4,287,131 | -0.16(-0.58%) |
Apr 04, 2011 | 27.82 | 27.86 | 27.19 | 27.42 | 3,172,183 | -0.22(-0.79%) |