Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.30 | 23.54 | 23.07 | 23.42 | 2,985,981 | +0.22(+0.96%) |
Jun 29, 2011 | 23.20 | 23.32 | 22.94 | 23.20 | 3,974,928 | +0.22(+0.94%) |
Jun 28, 2011 | 23.10 | 23.13 | 22.84 | 22.98 | 2,802,349 | -0.04(-0.18%) |
Jun 27, 2011 | 22.83 | 23.26 | 22.78 | 23.02 | 3,366,447 | +0.16(+0.71%) |
Jun 24, 2011 | 22.97 | 23.09 | 22.67 | 22.86 | 3,193,748 | -0.10(-0.44%) |
Jun 23, 2011 | 22.85 | 23.00 | 22.65 | 22.96 | 3,913,276 | -0.17(-0.73%) |
Jun 22, 2011 | 23.32 | 23.51 | 23.12 | 23.13 | 2,578,297 | -0.31(-1.33%) |
Jun 21, 2011 | 23.38 | 23.49 | 23.16 | 23.44 | 2,716,489 | +0.22(+0.93%) |
Jun 20, 2011 | 23.18 | 23.25 | 23.14 | 23.22 | 3,331,221 | -0.09(-0.38%) |
Jun 17, 2011 | 23.25 | 23.47 | 23.18 | 23.31 | 3,708,928 | +0.31(+1.35%) |
Jun 16, 2011 | 22.78 | 23.16 | 22.63 | 23.00 | 3,734,197 | +0.12(+0.53%) |
Jun 15, 2011 | 23.09 | 23.22 | 22.77 | 22.88 | 5,234,046 | -0.43(-1.83%) |
Jun 14, 2011 | 22.97 | 23.40 | 22.97 | 23.30 | 5,545,396 | +0.52(+2.29%) |
Jun 13, 2011 | 22.90 | 22.95 | 22.67 | 22.78 | 4,690,803 | -0.03(-0.15%) |
Jun 10, 2011 | 22.81 | 22.93 | 22.34 | 22.82 | 5,845,774 | -0.14(-0.62%) |
Jun 09, 2011 | 22.85 | 23.11 | 22.72 | 22.96 | 2,873,890 | +0.13(+0.56%) |
Jun 08, 2011 | 22.94 | 23.15 | 22.71 | 22.83 | 3,446,389 | -0.18(-0.79%) |
Jun 07, 2011 | 23.02 | 23.27 | 22.93 | 23.01 | 3,469,525 | +0.11(+0.47%) |
Jun 06, 2011 | 23.05 | 23.33 | 22.82 | 22.90 | 3,954,600 | -0.16(-0.67%) |
Jun 03, 2011 | 22.98 | 23.38 | 22.82 | 23.06 | 2,986,095 | -1.11(-4.58%) |
May 24, 2011 | 24.22 | 24.25 | 23.96 | 24.17 | 4,841,329 | -0.01(-0.06%) |
May 23, 2011 | 24.36 | 24.61 | 24.18 | 24.18 | 4,545,614 | -0.45(-1.84%) |
May 20, 2011 | 24.94 | 25.04 | 24.56 | 24.63 | 4,277,840 | -0.38(-1.54%) |
May 19, 2011 | 25.27 | 25.27 | 24.90 | 25.02 | 2,698,235 | -0.21(-0.83%) |
May 18, 2011 | 25.13 | 25.23 | 25.03 | 25.23 | 2,091,206 | +0.09(+0.35%) |
May 17, 2011 | 24.71 | 25.16 | 24.67 | 25.14 | 3,426,588 | +0.36(+1.44%) |
May 16, 2011 | 24.53 | 25.08 | 24.45 | 24.78 | 2,770,425 | +0.20(+0.82%) |
May 13, 2011 | 24.99 | 25.01 | 24.55 | 24.58 | 2,888,110 | -0.42(-1.68%) |
May 12, 2011 | 25.01 | 25.13 | 24.76 | 25.00 | 2,478,698 | -0.03(-0.13%) |
May 11, 2011 | 25.19 | 25.27 | 24.97 | 25.03 | 2,757,605 | -0.27(-1.07%) |
May 10, 2011 | 25.19 | 25.43 | 25.16 | 25.30 | 2,127,228 | +0.14(+0.56%) |
May 09, 2011 | 25.34 | 25.34 | 25.02 | 25.16 | 2,080,659 | -0.15(-0.59%) |
May 06, 2011 | 25.56 | 25.70 | 25.28 | 25.31 | 3,174,953 | -0.05(-0.19%) |
May 05, 2011 | 25.45 | 25.60 | 25.28 | 25.36 | 4,674,428 | -0.20(-0.77%) |
May 04, 2011 | 25.71 | 25.71 | 25.46 | 25.55 | 4,247,774 | -0.11(-0.45%) |
May 03, 2011 | 25.59 | 25.78 | 25.50 | 25.67 | 3,972,111 | +0.06(+0.24%) |
May 02, 2011 | 25.59 | 25.62 | 25.57 | 25.61 | 3,768,344 | -0.01(-0.05%) |
Apr 29, 2011 | 25.64 | 25.65 | 25.52 | 25.62 | 2,730,205 | -0.02(-0.08%) |
Apr 28, 2011 | 25.55 | 25.68 | 25.46 | 25.64 | 4,755,414 | -0.02(-0.08%) |
Apr 27, 2011 | 25.05 | 25.67 | 25.05 | 25.66 | 5,933,556 | +0.58(+2.32%) |
Apr 26, 2011 | 24.62 | 25.16 | 24.58 | 25.08 | 3,987,794 | +0.50(+2.03%) |
Apr 25, 2011 | 24.59 | 24.64 | 24.45 | 24.58 | 2,930,691 | +0.05(+0.22%) |
Apr 21, 2011 | 24.79 | 24.80 | 24.44 | 24.53 | 5,017,892 | -0.20(-0.79%) |
Apr 20, 2011 | 25.06 | 25.07 | 24.59 | 24.72 | 5,238,277 | -0.03(-0.11%) |
Apr 19, 2011 | 25.41 | 25.50 | 24.65 | 24.75 | 7,770,300 | -0.55(-2.19%) |
Apr 18, 2011 | 25.33 | 25.46 | 25.13 | 25.30 | 4,566,108 | -0.32(-1.27%) |
Apr 15, 2011 | 25.80 | 25.89 | 25.57 | 25.63 | 4,186,085 | -0.05(-0.21%) |
Apr 14, 2011 | 25.84 | 25.84 | 25.53 | 25.68 | 5,360,959 | -0.25(-0.96%) |
Apr 13, 2011 | 26.14 | 26.34 | 25.75 | 25.93 | 5,730,205 | -0.03(-0.13%) |
Apr 12, 2011 | 25.64 | 26.09 | 25.64 | 25.96 | 4,809,670 | +0.17(+0.65%) |
Apr 11, 2011 | 25.55 | 25.87 | 25.55 | 25.80 | 3,357,151 | +0.24(+0.95%) |
Apr 08, 2011 | 25.94 | 26.05 | 25.45 | 25.55 | 3,441,326 | -0.34(-1.33%) |
Apr 07, 2011 | 25.33 | 26.01 | 25.26 | 25.90 | 9,248,448 | +0.63(+2.49%) |
Apr 06, 2011 | 25.04 | 25.38 | 24.98 | 25.27 | 9,580,662 | +0.28(+1.14%) |
Apr 05, 2011 | 24.94 | 25.07 | 24.84 | 24.98 | 4,478,653 | -0.05(-0.22%) |
Apr 04, 2011 | 25.27 | 25.37 | 25.03 | 25.04 | 4,898,481 | +0.08(+0.32%) |