Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.01 | 23.13 | 22.82 | 23.07 | 7,865,024 | +0.14(+0.62%) |
Jun 29, 2011 | 22.86 | 23.19 | 22.72 | 22.93 | 14,594,762 | +0.28(+1.25%) |
Jun 28, 2011 | 22.72 | 22.82 | 22.45 | 22.64 | 6,611,462 | -0.02(-0.10%) |
Jun 27, 2011 | 22.34 | 22.78 | 22.25 | 22.67 | 8,897,895 | +0.28(+1.27%) |
Jun 24, 2011 | 22.53 | 22.71 | 22.21 | 22.38 | 27,040,036 | -0.17(-0.77%) |
Jun 23, 2011 | 22.37 | 22.72 | 22.12 | 22.56 | 10,704,245 | -0.10(-0.45%) |
Jun 22, 2011 | 22.58 | 23.17 | 22.47 | 22.66 | 15,620,429 | +0.02(+0.07%) |
Jun 21, 2011 | 22.15 | 22.70 | 22.10 | 22.64 | 12,384,628 | +0.60(+2.71%) |
Jun 20, 2011 | 21.86 | 22.08 | 21.83 | 22.05 | 10,697,814 | +0.03(+0.14%) |
Jun 17, 2011 | 22.27 | 22.30 | 21.81 | 22.01 | 13,066,024 | -0.05(-0.21%) |
Jun 16, 2011 | 22.00 | 22.30 | 21.90 | 22.06 | 11,236,141 | +0.12(+0.54%) |
Jun 15, 2011 | 22.16 | 22.51 | 21.78 | 21.94 | 12,155,486 | -0.49(-2.17%) |
Jun 14, 2011 | 22.90 | 22.93 | 22.26 | 22.43 | 12,987,508 | -0.37(-1.62%) |
Jun 13, 2011 | 22.67 | 22.97 | 22.38 | 22.80 | 19,768,072 | +0.02(+0.07%) |
Jun 10, 2011 | 22.12 | 22.80 | 21.80 | 22.78 | 39,256,644 | +0.68(+3.06%) |
Jun 09, 2011 | 21.79 | 22.37 | 21.66 | 22.11 | 15,864,543 | +0.61(+2.86%) |
Jun 08, 2011 | 21.45 | 21.83 | 21.32 | 21.49 | 59,873,620 | -0.08(-0.36%) |
Jun 07, 2011 | 21.53 | 21.67 | 21.46 | 21.57 | 12,365,625 | +0.15(+0.70%) |
Jun 06, 2011 | 21.71 | 21.78 | 21.33 | 21.42 | 22,458,886 | -0.33(-1.52%) |
Jun 03, 2011 | 21.87 | 21.95 | 21.70 | 21.75 | 17,372,498 | -1.42(-6.14%) |
May 24, 2011 | 23.55 | 23.56 | 23.18 | 23.18 | 10,759,321 | -0.41(-1.73%) |
May 23, 2011 | 23.96 | 24.06 | 23.29 | 23.59 | 8,866,471 | -0.65(-2.66%) |
May 20, 2011 | 24.36 | 24.58 | 24.01 | 24.23 | 6,156,069 | -0.03(-0.13%) |
May 19, 2011 | 24.39 | 24.40 | 24.00 | 24.26 | 3,509,536 | +0.01(+0.03%) |
May 18, 2011 | 24.33 | 24.40 | 23.80 | 24.26 | 4,888,083 | +0.02(+0.10%) |
May 17, 2011 | 24.35 | 24.70 | 24.04 | 24.23 | 5,035,581 | -0.16(-0.64%) |
May 16, 2011 | 24.04 | 24.59 | 23.93 | 24.39 | 5,138,586 | +0.46(+1.91%) |
May 13, 2011 | 24.70 | 24.78 | 23.92 | 23.93 | 6,827,730 | -0.59(-2.41%) |
May 12, 2011 | 24.67 | 24.70 | 23.89 | 24.52 | 8,041,110 | +0.41(+1.70%) |
May 11, 2011 | 23.30 | 25.01 | 23.30 | 24.11 | 16,097,990 | +0.81(+3.48%) |
May 10, 2011 | 23.28 | 23.59 | 22.93 | 23.30 | 8,101,817 | -0.06(-0.27%) |
May 09, 2011 | 24.30 | 24.30 | 23.17 | 23.37 | 8,064,858 | -0.79(-3.26%) |
May 06, 2011 | 24.22 | 24.69 | 23.96 | 24.15 | 8,338,266 | -0.07(-0.29%) |
May 05, 2011 | 24.70 | 24.98 | 24.05 | 24.22 | 8,519,091 | -0.67(-2.69%) |
May 04, 2011 | 24.63 | 25.02 | 24.28 | 24.89 | 6,145,029 | +0.40(+1.64%) |
May 03, 2011 | 24.47 | 24.78 | 24.27 | 24.49 | 5,179,560 | +0.22(+0.91%) |
May 02, 2011 | 24.24 | 24.31 | 24.19 | 24.27 | 4,084,183 | -0.24(-0.96%) |
Apr 29, 2011 | 25.08 | 25.12 | 24.48 | 24.51 | 5,701,426 | -0.51(-2.04%) |
Apr 28, 2011 | 24.93 | 25.37 | 24.83 | 25.02 | 5,229,867 | +0.08(+0.32%) |
Apr 27, 2011 | 25.18 | 25.18 | 24.61 | 24.94 | 6,900,953 | -0.13(-0.53%) |
Apr 26, 2011 | 24.84 | 25.39 | 24.82 | 25.07 | 7,072,595 | +0.31(+1.27%) |
Apr 25, 2011 | 25.13 | 25.33 | 24.61 | 24.76 | 6,469,569 | -0.54(-2.15%) |
Apr 21, 2011 | 25.54 | 25.61 | 25.18 | 25.30 | 4,985,109 | -0.15(-0.59%) |
Apr 20, 2011 | 25.27 | 25.76 | 25.27 | 25.45 | 4,946,964 | +0.18(+0.72%) |
Apr 19, 2011 | 25.74 | 25.94 | 25.04 | 25.27 | 8,823,864 | -0.39(-1.50%) |
Apr 18, 2011 | 25.99 | 26.25 | 25.51 | 25.66 | 6,394,479 | -0.67(-2.54%) |
Apr 15, 2011 | 26.53 | 26.53 | 26.03 | 26.33 | 4,658,014 | -0.06(-0.24%) |
Apr 14, 2011 | 26.51 | 26.60 | 26.22 | 26.39 | 3,625,992 | -0.25(-0.95%) |
Apr 13, 2011 | 26.93 | 27.03 | 26.55 | 26.64 | 2,704,840 | -0.17(-0.65%) |
Apr 12, 2011 | 26.85 | 27.10 | 26.63 | 26.81 | 2,834,763 | -0.11(-0.41%) |
Apr 11, 2011 | 27.07 | 27.39 | 26.92 | 26.92 | 2,913,781 | -0.21(-0.78%) |
Apr 08, 2011 | 27.32 | 27.44 | 27.01 | 27.14 | 2,720,876 | -0.14(-0.52%) |
Apr 07, 2011 | 27.43 | 27.73 | 26.98 | 27.28 | 5,142,128 | -0.15(-0.55%) |
Apr 06, 2011 | 27.75 | 27.93 | 27.09 | 27.43 | 5,399,436 | -0.09(-0.34%) |
Apr 05, 2011 | 26.91 | 27.99 | 26.77 | 27.52 | 8,874,940 | +0.82(+3.06%) |
Apr 04, 2011 | 27.65 | 27.69 | 26.67 | 26.70 | 7,874,888 | -0.83(-3.03%) |