Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.33 | 25.39 | 25.21 | 25.31 | 7,598,337 | +0.09(+0.35%) |
Jun 29, 2011 | 25.02 | 25.33 | 24.87 | 25.22 | 7,118,750 | +0.28(+1.10%) |
Jun 28, 2011 | 25.02 | 25.04 | 24.87 | 24.95 | 7,548,897 | -0.04(-0.17%) |
Jun 27, 2011 | 24.88 | 25.06 | 24.73 | 24.99 | 5,060,277 | +0.18(+0.74%) |
Jun 24, 2011 | 25.01 | 25.08 | 24.68 | 24.81 | 8,643,171 | -0.21(-0.83%) |
Jun 23, 2011 | 25.03 | 25.04 | 24.62 | 25.02 | 13,962,985 | -0.28(-1.12%) |
Jun 22, 2011 | 25.35 | 25.45 | 25.27 | 25.30 | 5,727,584 | -0.06(-0.23%) |
Jun 21, 2011 | 25.45 | 25.52 | 25.30 | 25.36 | 7,808,854 | -0.06(-0.22%) |
Jun 20, 2011 | 25.23 | 25.45 | 25.19 | 25.42 | 10,114,784 | +0.67(+2.73%) |
Jun 17, 2011 | 24.81 | 24.99 | 24.55 | 24.74 | 9,015,137 | +0.14(+0.57%) |
Jun 16, 2011 | 24.59 | 24.85 | 24.53 | 24.60 | 8,893,375 | -0.03(-0.12%) |
Jun 15, 2011 | 24.80 | 25.07 | 24.60 | 24.63 | 9,048,161 | -0.26(-1.04%) |
Jun 14, 2011 | 24.84 | 25.00 | 24.80 | 24.89 | 9,232,900 | +0.28(+1.14%) |
Jun 13, 2011 | 24.44 | 24.78 | 24.39 | 24.61 | 4,998,262 | +0.18(+0.73%) |
Jun 10, 2011 | 24.81 | 24.81 | 24.39 | 24.43 | 6,031,701 | -0.55(-2.19%) |
Jun 09, 2011 | 24.58 | 25.09 | 24.52 | 24.98 | 6,636,724 | +0.47(+1.90%) |
Jun 08, 2011 | 24.57 | 24.81 | 24.43 | 24.51 | 8,361,928 | -0.01(-0.05%) |
Jun 07, 2011 | 24.45 | 24.73 | 24.31 | 24.53 | 6,696,730 | +0.21(+0.85%) |
Jun 06, 2011 | 24.39 | 24.49 | 24.29 | 24.32 | 4,338,230 | -0.12(-0.50%) |
Jun 03, 2011 | 24.74 | 24.71 | 24.40 | 24.44 | 7,388,047 | -0.64(-2.54%) |
May 24, 2011 | 24.93 | 25.18 | 24.87 | 25.08 | 7,166,443 | +0.17(+0.68%) |
May 23, 2011 | 25.10 | 25.21 | 24.88 | 24.91 | 9,760,485 | -0.54(-2.12%) |
May 20, 2011 | 25.34 | 25.52 | 25.13 | 25.45 | 6,696,754 | +0.05(+0.18%) |
May 19, 2011 | 25.42 | 25.46 | 25.23 | 25.40 | 5,200,273 | -0.02(-0.07%) |
May 18, 2011 | 25.15 | 25.46 | 25.12 | 25.42 | 6,732,185 | +0.29(+1.14%) |
May 17, 2011 | 24.93 | 25.27 | 24.93 | 25.13 | 9,513,564 | -0.05(-0.20%) |
May 16, 2011 | 24.90 | 25.24 | 24.86 | 25.18 | 10,123,305 | +0.20(+0.79%) |
May 13, 2011 | 25.04 | 25.08 | 24.73 | 24.98 | 7,813,832 | -0.06(-0.24%) |
May 12, 2011 | 24.67 | 25.07 | 24.63 | 25.04 | 5,531,327 | +0.29(+1.16%) |
May 11, 2011 | 24.92 | 24.99 | 24.62 | 24.76 | 5,106,775 | -0.15(-0.61%) |
May 10, 2011 | 24.93 | 25.09 | 24.66 | 24.91 | 10,439,028 | +0.05(+0.22%) |
May 09, 2011 | 24.34 | 24.89 | 24.34 | 24.85 | 10,936,691 | +0.48(+1.96%) |
May 06, 2011 | 24.34 | 24.55 | 24.23 | 24.38 | 10,891,056 | +0.21(+0.87%) |
May 05, 2011 | 24.43 | 24.44 | 24.10 | 24.17 | 8,225,423 | -0.32(-1.29%) |
May 04, 2011 | 24.42 | 24.60 | 24.31 | 24.48 | 10,164,341 | -0.01(-0.03%) |
May 03, 2011 | 24.19 | 24.63 | 24.18 | 24.49 | 11,106,973 | +0.19(+0.78%) |
May 02, 2011 | 24.34 | 24.35 | 24.27 | 24.30 | 11,716,221 | +0.30(+1.25%) |
Apr 29, 2011 | 24.17 | 24.21 | 23.98 | 24.00 | 6,853,962 | -0.18(-0.75%) |
Apr 28, 2011 | 24.03 | 24.27 | 24.01 | 24.18 | 5,594,933 | +0.11(+0.46%) |
Apr 27, 2011 | 23.97 | 24.10 | 23.84 | 24.07 | 6,948,112 | +0.05(+0.23%) |
Apr 26, 2011 | 23.77 | 24.04 | 23.64 | 24.02 | 9,545,869 | +0.38(+1.62%) |
Apr 25, 2011 | 23.81 | 23.87 | 23.61 | 23.64 | 7,660,125 | -0.24(-0.99%) |
Apr 21, 2011 | 23.41 | 23.94 | 23.20 | 23.87 | 14,763,943 | +0.87(+3.80%) |
Apr 20, 2011 | 23.27 | 23.27 | 22.82 | 23.00 | 6,894,782 | +0.32(+1.43%) |
Apr 19, 2011 | 22.78 | 22.82 | 22.52 | 22.67 | 7,036,037 | -0.11(-0.46%) |
Apr 18, 2011 | 22.98 | 23.03 | 22.64 | 22.78 | 7,743,436 | -0.41(-1.75%) |
Apr 15, 2011 | 22.89 | 23.25 | 22.86 | 23.18 | 15,238,992 | +0.50(+2.21%) |
Apr 14, 2011 | 22.80 | 22.91 | 22.33 | 22.68 | 13,054,875 | -0.16(-0.68%) |
Apr 13, 2011 | 22.96 | 23.01 | 22.80 | 22.84 | 5,778,013 | -0.08(-0.33%) |
Apr 12, 2011 | 22.84 | 23.03 | 22.75 | 22.91 | 5,274,500 | +0.02(+0.07%) |
Apr 11, 2011 | 22.63 | 22.99 | 22.61 | 22.90 | 6,786,105 | +0.23(+1.02%) |
Apr 08, 2011 | 22.68 | 22.83 | 22.57 | 22.66 | 7,130,001 | +0.08(+0.34%) |
Apr 07, 2011 | 22.61 | 22.87 | 22.54 | 22.59 | 9,529,689 | -0.10(-0.43%) |
Apr 06, 2011 | 22.71 | 23.02 | 22.58 | 22.69 | 11,748,405 | +0.05(+0.24%) |
Apr 05, 2011 | 22.83 | 22.93 | 22.62 | 22.63 | 6,241,808 | -0.27(-1.20%) |
Apr 04, 2011 | 22.82 | 22.96 | 22.78 | 22.91 | 5,403,308 | +0.16(+0.72%) |