Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.81 | 22.22 | 22.01 | 22.22 | 15,930,595 | +0.41(+1.89%) |
Jun 29, 2011 | 21.58 | 21.86 | 21.45 | 21.81 | 11,865,553 | +0.36(+1.66%) |
Jun 28, 2011 | 21.36 | 21.54 | 21.32 | 21.45 | 10,711,438 | +0.26(+1.21%) |
Jun 27, 2011 | 20.97 | 21.32 | 20.93 | 21.19 | 10,915,182 | +0.18(+0.84%) |
Jun 24, 2011 | 21.21 | 21.26 | 20.98 | 21.02 | 17,319,486 | -0.34(-1.60%) |
Jun 23, 2011 | 21.11 | 21.38 | 20.93 | 21.36 | 27,728,730 | -0.27(-1.23%) |
Jun 22, 2011 | 21.54 | 21.77 | 21.52 | 21.62 | 16,516,092 | -0.15(-0.67%) |
Jun 21, 2011 | 21.57 | 21.82 | 21.51 | 21.77 | 15,529,437 | +0.78(+3.73%) |
Jun 20, 2011 | 20.94 | 21.06 | 20.93 | 20.99 | 11,343,921 | -0.16(-0.76%) |
Jun 17, 2011 | 21.12 | 21.17 | 20.96 | 21.15 | 14,737,192 | +0.18(+0.86%) |
Jun 16, 2011 | 20.80 | 21.16 | 20.70 | 20.97 | 20,623,042 | -0.08(-0.36%) |
Jun 15, 2011 | 21.42 | 21.49 | 21.00 | 21.04 | 17,388,672 | -0.76(-3.50%) |
Jun 14, 2011 | 21.78 | 21.86 | 21.69 | 21.81 | 11,087,343 | +0.39(+1.83%) |
Jun 13, 2011 | 21.59 | 21.65 | 21.25 | 21.41 | 11,236,153 | -0.20(-0.91%) |
Jun 10, 2011 | 22.00 | 22.01 | 21.51 | 21.61 | 12,505,212 | -0.58(-2.62%) |
Jun 09, 2011 | 21.98 | 22.26 | 21.94 | 22.19 | 7,951,159 | +0.38(+1.72%) |
Jun 08, 2011 | 21.91 | 22.06 | 21.80 | 21.82 | 11,900,745 | -0.26(-1.16%) |
Jun 07, 2011 | 22.28 | 22.33 | 22.07 | 22.07 | 12,198,734 | +0.03(+0.14%) |
Jun 06, 2011 | 22.45 | 22.53 | 21.98 | 22.04 | 13,504,472 | -0.35(-1.55%) |
Jun 03, 2011 | 22.12 | 22.58 | 22.10 | 22.39 | 9,551,375 | +0.13(+0.59%) |
May 24, 2011 | 22.20 | 22.46 | 22.13 | 22.26 | 14,306,304 | +0.17(+0.77%) |
May 23, 2011 | 22.15 | 22.18 | 21.90 | 22.09 | 15,685,402 | -0.49(-2.16%) |
May 20, 2011 | 22.47 | 22.62 | 22.20 | 22.57 | 26,245,332 | +0.56(+2.53%) |
May 19, 2011 | 22.01 | 22.11 | 21.84 | 22.02 | 15,285,232 | +0.31(+1.43%) |
May 18, 2011 | 21.45 | 21.73 | 21.38 | 21.70 | 12,134,697 | +0.24(+1.10%) |
May 17, 2011 | 21.47 | 21.54 | 21.24 | 21.47 | 14,436,406 | +0.17(+0.80%) |
May 16, 2011 | 21.44 | 21.62 | 21.20 | 21.30 | 23,015,860 | -0.24(-1.09%) |
May 13, 2011 | 21.79 | 21.87 | 21.44 | 21.53 | 17,734,654 | -0.33(-1.49%) |
May 12, 2011 | 21.75 | 22.00 | 21.57 | 21.86 | 14,796,156 | -0.19(-0.86%) |
May 11, 2011 | 22.43 | 22.43 | 21.95 | 22.05 | 12,638,890 | -0.30(-1.35%) |
May 10, 2011 | 22.18 | 22.36 | 22.11 | 22.35 | 11,877,161 | +0.05(+0.25%) |
May 09, 2011 | 22.12 | 22.36 | 22.05 | 22.30 | 14,899,173 | +0.29(+1.33%) |
May 06, 2011 | 21.63 | 22.38 | 21.62 | 22.00 | 34,212,828 | +0.40(+1.84%) |
May 05, 2011 | 21.86 | 21.95 | 21.49 | 21.61 | 22,241,708 | -0.45(-2.03%) |
May 04, 2011 | 22.35 | 22.36 | 22.01 | 22.05 | 21,291,254 | -0.21(-0.94%) |
May 03, 2011 | 22.60 | 22.66 | 22.08 | 22.26 | 24,532,262 | -0.56(-2.44%) |
May 02, 2011 | 22.79 | 22.85 | 22.74 | 22.82 | 11,456,892 | -0.11(-0.48%) |
Apr 29, 2011 | 22.98 | 23.06 | 22.87 | 22.93 | 13,831,521 | -0.07(-0.30%) |
Apr 28, 2011 | 22.91 | 23.10 | 22.86 | 23.00 | 14,559,670 | -0.12(-0.54%) |
Apr 27, 2011 | 23.27 | 23.28 | 22.83 | 23.12 | 24,786,252 | +0.10(+0.45%) |
Apr 26, 2011 | 22.83 | 23.04 | 22.79 | 23.02 | 15,872,419 | +0.17(+0.74%) |
Apr 25, 2011 | 22.84 | 22.93 | 22.73 | 22.85 | 17,364,704 | -0.02(-0.11%) |
Apr 21, 2011 | 23.06 | 23.06 | 22.79 | 22.87 | 14,584,140 | +0.06(+0.26%) |
Apr 20, 2011 | 22.88 | 22.93 | 22.75 | 22.81 | 18,951,072 | +0.61(+2.75%) |
Apr 19, 2011 | 22.10 | 22.27 | 22.08 | 22.20 | 10,640,689 | +0.10(+0.47%) |
Apr 18, 2011 | 22.00 | 22.18 | 21.88 | 22.10 | 15,970,117 | -0.24(-1.09%) |
Apr 15, 2011 | 22.34 | 22.42 | 22.20 | 22.34 | 18,614,852 | -0.29(-1.27%) |
Apr 14, 2011 | 22.50 | 22.71 | 22.49 | 22.63 | 18,803,812 | +0.07(+0.31%) |
Apr 13, 2011 | 22.82 | 22.86 | 22.51 | 22.56 | 14,080,879 | +0.05(+0.22%) |
Apr 12, 2011 | 22.89 | 22.93 | 22.42 | 22.51 | 18,192,152 | -0.68(-2.94%) |
Apr 11, 2011 | 23.29 | 23.45 | 23.14 | 23.19 | 13,484,727 | -0.03(-0.15%) |
Apr 08, 2011 | 23.56 | 23.58 | 23.22 | 23.23 | 17,895,074 | -0.10(-0.45%) |
Apr 07, 2011 | 23.25 | 23.34 | 23.12 | 23.33 | 11,915,966 | +0.04(+0.19%) |
Apr 06, 2011 | 23.11 | 23.35 | 23.06 | 23.29 | 15,358,836 | +0.06(+0.28%) |
Apr 05, 2011 | 23.06 | 23.38 | 23.04 | 23.22 | 17,489,324 | +0.42(+1.83%) |
Apr 04, 2011 | 22.94 | 22.95 | 22.67 | 22.80 | 14,107,037 | +0.11(+0.50%) |