Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.68 | 22.68 | 22.16 | 22.31 | 2,430,540 | -0.29(-1.27%) |
Jun 29, 2011 | 22.38 | 22.70 | 22.29 | 22.59 | 1,389,197 | +0.35(+1.57%) |
Jun 28, 2011 | 22.12 | 22.46 | 22.08 | 22.25 | 1,015,867 | +0.15(+0.69%) |
Jun 27, 2011 | 22.08 | 22.20 | 22.03 | 22.09 | 1,339,814 | -0.05(-0.24%) |
Jun 24, 2011 | 22.15 | 22.24 | 21.87 | 22.15 | 1,859,013 | -0.13(-0.58%) |
Jun 23, 2011 | 22.05 | 22.34 | 21.93 | 22.28 | 1,718,235 | +0.08(+0.38%) |
Jun 22, 2011 | 22.26 | 22.35 | 22.00 | 22.19 | 1,212,180 | -0.05(-0.20%) |
Jun 21, 2011 | 22.17 | 22.41 | 22.11 | 22.24 | 1,499,709 | +0.06(+0.27%) |
Jun 20, 2011 | 22.20 | 22.23 | 22.12 | 22.18 | 1,023,284 | +0.11(+0.48%) |
Jun 17, 2011 | 21.90 | 22.13 | 21.78 | 22.07 | 1,705,852 | +0.27(+1.25%) |
Jun 16, 2011 | 21.87 | 22.02 | 21.69 | 21.80 | 1,120,434 | +0.00(+0.00%) |
Jun 15, 2011 | 21.95 | 22.15 | 21.69 | 21.80 | 1,863,813 | -0.25(-1.13%) |
Jun 14, 2011 | 21.99 | 22.24 | 21.77 | 22.05 | 1,392,364 | +0.23(+1.08%) |
Jun 13, 2011 | 21.75 | 21.97 | 21.65 | 21.81 | 1,286,196 | +0.16(+0.73%) |
Jun 10, 2011 | 21.53 | 21.74 | 21.42 | 21.65 | 1,473,790 | +0.05(+0.21%) |
Jun 09, 2011 | 21.77 | 21.81 | 21.54 | 21.61 | 1,809,993 | -0.17(-0.77%) |
Jun 08, 2011 | 21.80 | 21.93 | 21.69 | 21.78 | 2,162,741 | +0.00(+0.00%) |
Jun 07, 2011 | 21.86 | 22.09 | 21.78 | 21.78 | 1,289,544 | -0.03(-0.14%) |
Jun 06, 2011 | 22.05 | 22.14 | 21.67 | 21.81 | 1,882,705 | -0.20(-0.89%) |
Jun 03, 2011 | 22.06 | 22.15 | 21.90 | 22.00 | 1,607,705 | +0.03(+0.14%) |
May 24, 2011 | 22.15 | 22.15 | 21.95 | 21.97 | 1,160,555 | -0.01(-0.03%) |
May 23, 2011 | 22.06 | 22.15 | 21.91 | 21.98 | 922,622 | -0.29(-1.29%) |
May 20, 2011 | 22.28 | 22.40 | 22.12 | 22.27 | 1,013,159 | +0.05(+0.24%) |
May 19, 2011 | 21.90 | 22.27 | 21.90 | 22.22 | 1,455,442 | +0.31(+1.42%) |
May 18, 2011 | 22.09 | 22.09 | 21.80 | 21.90 | 3,261,524 | +0.12(+0.56%) |
May 17, 2011 | 21.87 | 21.92 | 21.75 | 21.78 | 2,571,294 | -0.02(-0.07%) |
May 16, 2011 | 22.06 | 22.45 | 21.75 | 21.80 | 1,502,046 | -0.28(-1.27%) |
May 13, 2011 | 22.30 | 22.37 | 21.99 | 22.08 | 1,386,272 | -0.26(-1.14%) |
May 12, 2011 | 22.23 | 22.40 | 22.02 | 22.33 | 1,874,934 | +0.03(+0.13%) |
May 11, 2011 | 23.04 | 23.06 | 22.21 | 22.30 | 2,834,181 | -0.71(-3.07%) |
May 10, 2011 | 22.29 | 23.08 | 22.29 | 23.01 | 2,716,571 | +0.73(+3.27%) |
May 09, 2011 | 22.33 | 22.33 | 22.07 | 22.28 | 2,459,801 | +0.27(+1.23%) |
May 06, 2011 | 22.13 | 22.18 | 21.91 | 22.01 | 2,230,135 | +0.06(+0.27%) |
May 05, 2011 | 22.06 | 22.28 | 21.63 | 21.95 | 1,922,073 | -0.10(-0.44%) |
May 04, 2011 | 22.16 | 22.21 | 21.88 | 22.05 | 1,695,235 | -0.16(-0.71%) |
May 03, 2011 | 22.11 | 22.36 | 22.08 | 22.21 | 1,386,732 | +0.02(+0.10%) |
May 02, 2011 | 22.15 | 22.18 | 22.09 | 22.18 | 1,341,656 | +0.10(+0.44%) |
Apr 29, 2011 | 21.91 | 22.11 | 21.83 | 22.09 | 1,167,814 | +0.14(+0.65%) |
Apr 28, 2011 | 21.82 | 22.01 | 21.82 | 21.94 | 1,825,913 | +0.08(+0.34%) |
Apr 27, 2011 | 21.69 | 21.88 | 21.52 | 21.87 | 1,030,002 | +0.32(+1.50%) |
Apr 26, 2011 | 21.33 | 21.58 | 21.30 | 21.55 | 1,023,843 | +0.25(+1.16%) |
Apr 25, 2011 | 21.41 | 21.43 | 21.28 | 21.30 | 748,537 | +0.02(+0.07%) |
Apr 21, 2011 | 21.46 | 21.51 | 21.19 | 21.28 | 1,415,192 | -0.13(-0.60%) |
Apr 20, 2011 | 21.51 | 21.52 | 21.40 | 21.41 | 1,129,916 | +0.08(+0.35%) |
Apr 19, 2011 | 21.34 | 21.43 | 21.18 | 21.33 | 1,188,124 | +0.01(+0.04%) |
Apr 18, 2011 | 21.56 | 21.56 | 21.19 | 21.33 | 1,200,652 | -0.23(-1.05%) |
Apr 15, 2011 | 21.43 | 21.67 | 21.33 | 21.55 | 969,095 | +0.23(+1.09%) |
Apr 14, 2011 | 21.21 | 21.36 | 21.10 | 21.32 | 769,337 | +0.14(+0.67%) |
Apr 13, 2011 | 21.10 | 21.24 | 21.08 | 21.18 | 1,145,578 | +0.20(+0.97%) |
Apr 12, 2011 | 21.27 | 21.29 | 20.95 | 20.97 | 1,490,790 | -0.35(-1.62%) |
Apr 11, 2011 | 21.50 | 21.52 | 21.27 | 21.32 | 1,116,556 | -0.12(-0.56%) |
Apr 08, 2011 | 21.49 | 21.57 | 21.33 | 21.44 | 901,887 | -0.07(-0.31%) |
Apr 07, 2011 | 21.53 | 21.64 | 21.36 | 21.51 | 1,667,286 | -0.08(-0.38%) |
Apr 06, 2011 | 21.46 | 21.75 | 21.43 | 21.59 | 1,302,657 | +0.23(+1.06%) |
Apr 05, 2011 | 21.27 | 21.43 | 21.21 | 21.36 | 831,440 | -0.02(-0.11%) |
Apr 04, 2011 | 21.31 | 21.43 | 21.20 | 21.39 | 678,003 | +0.11(+0.49%) |