Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.94 | 23.13 | 22.88 | 22.98 | 24,426,940 | +0.05(+0.20%) |
Jun 29, 2011 | 23.31 | 23.31 | 22.90 | 22.94 | 16,797,592 | -0.15(-0.66%) |
Jun 28, 2011 | 22.87 | 23.31 | 22.85 | 23.09 | 16,774,073 | +0.18(+0.79%) |
Jun 27, 2011 | 22.55 | 23.06 | 22.41 | 22.91 | 20,274,388 | +0.26(+1.14%) |
Jun 24, 2011 | 22.82 | 22.94 | 22.45 | 22.65 | 66,130,960 | -0.17(-0.73%) |
Jun 23, 2011 | 22.35 | 22.86 | 22.20 | 22.82 | 18,203,492 | +0.13(+0.57%) |
Jun 22, 2011 | 22.42 | 22.85 | 22.33 | 22.69 | 20,503,774 | +0.29(+1.28%) |
Jun 21, 2011 | 22.34 | 22.71 | 22.28 | 22.40 | 16,707,920 | +0.05(+0.24%) |
Jun 20, 2011 | 22.33 | 22.39 | 22.21 | 22.35 | 11,938,858 | +0.39(+1.79%) |
Jun 17, 2011 | 21.75 | 22.00 | 21.63 | 21.95 | 22,104,498 | +0.31(+1.43%) |
Jun 16, 2011 | 21.73 | 21.95 | 21.32 | 21.64 | 18,598,886 | -0.27(-1.24%) |
Jun 15, 2011 | 21.78 | 22.04 | 21.68 | 21.92 | 15,415,600 | -0.12(-0.55%) |
Jun 14, 2011 | 21.89 | 22.32 | 21.85 | 22.04 | 14,462,499 | +0.39(+1.82%) |
Jun 13, 2011 | 21.88 | 22.01 | 21.42 | 21.64 | 12,934,713 | -0.20(-0.90%) |
Jun 10, 2011 | 22.18 | 22.18 | 21.69 | 21.84 | 15,500,721 | -0.45(-2.04%) |
Jun 09, 2011 | 22.10 | 22.39 | 21.89 | 22.29 | 17,956,724 | +0.45(+2.04%) |
Jun 08, 2011 | 21.59 | 22.21 | 21.50 | 21.85 | 21,840,922 | +0.06(+0.28%) |
Jun 07, 2011 | 21.87 | 21.98 | 21.49 | 21.79 | 20,178,964 | +0.17(+0.77%) |
Jun 06, 2011 | 21.97 | 22.26 | 21.61 | 21.62 | 17,721,136 | -0.42(-1.92%) |
Jun 03, 2011 | 22.17 | 22.38 | 21.88 | 22.04 | 29,023,762 | -1.29(-5.55%) |
May 24, 2011 | 23.57 | 23.62 | 23.09 | 23.34 | 11,596,825 | -0.10(-0.42%) |
May 23, 2011 | 23.23 | 23.59 | 23.09 | 23.44 | 11,854,103 | -0.17(-0.71%) |
May 20, 2011 | 23.74 | 23.85 | 23.54 | 23.60 | 9,544,514 | -0.22(-0.92%) |
May 19, 2011 | 23.87 | 24.07 | 23.70 | 23.82 | 12,653,947 | -0.04(-0.16%) |
May 18, 2011 | 23.52 | 23.94 | 23.47 | 23.86 | 13,143,319 | +0.32(+1.35%) |
May 17, 2011 | 23.51 | 23.76 | 23.34 | 23.54 | 14,785,076 | +0.00(+0.00%) |
May 16, 2011 | 23.66 | 23.85 | 23.53 | 23.54 | 9,631,824 | +0.02(+0.10%) |
May 13, 2011 | 23.82 | 23.88 | 23.35 | 23.52 | 14,316,046 | -0.26(-1.11%) |
May 12, 2011 | 23.52 | 23.92 | 23.41 | 23.79 | 18,627,196 | +0.09(+0.38%) |
May 11, 2011 | 23.90 | 24.12 | 23.55 | 23.69 | 11,985,858 | -0.23(-0.98%) |
May 10, 2011 | 23.82 | 23.95 | 23.72 | 23.93 | 10,360,573 | +0.17(+0.70%) |
May 09, 2011 | 24.03 | 24.27 | 23.74 | 23.76 | 14,101,705 | -0.39(-1.63%) |
May 06, 2011 | 24.60 | 24.68 | 24.10 | 24.16 | 16,915,818 | -0.08(-0.34%) |
May 05, 2011 | 24.27 | 24.74 | 23.84 | 24.24 | 35,169,040 | -0.77(-3.09%) |
May 04, 2011 | 25.10 | 25.34 | 24.76 | 25.01 | 27,070,360 | +0.04(+0.15%) |
May 03, 2011 | 24.51 | 25.13 | 24.50 | 24.97 | 39,476,028 | +0.61(+2.52%) |
May 02, 2011 | 24.27 | 24.36 | 24.22 | 24.36 | 14,549,928 | +0.07(+0.28%) |
Apr 29, 2011 | 24.22 | 24.66 | 24.16 | 24.29 | 18,191,942 | +0.14(+0.56%) |
Apr 28, 2011 | 24.04 | 24.30 | 23.83 | 24.16 | 20,885,776 | +0.10(+0.41%) |
Apr 27, 2011 | 23.82 | 24.07 | 23.68 | 24.06 | 19,743,416 | +0.39(+1.63%) |
Apr 26, 2011 | 23.76 | 23.85 | 23.44 | 23.67 | 20,725,462 | +0.10(+0.42%) |
Apr 25, 2011 | 23.53 | 23.60 | 22.95 | 23.57 | 20,406,036 | +0.14(+0.61%) |
Apr 21, 2011 | 22.75 | 23.47 | 22.72 | 23.43 | 25,016,886 | +0.77(+3.41%) |
Apr 20, 2011 | 22.53 | 23.00 | 22.27 | 22.66 | 29,118,212 | +0.26(+1.15%) |
Apr 19, 2011 | 22.57 | 22.64 | 22.08 | 22.40 | 26,309,216 | -0.29(-1.27%) |
Apr 18, 2011 | 22.76 | 22.97 | 22.63 | 22.69 | 16,836,632 | -0.20(-0.89%) |
Apr 15, 2011 | 23.16 | 23.26 | 22.85 | 22.89 | 13,061,766 | -0.26(-1.11%) |
Apr 14, 2011 | 23.20 | 23.36 | 22.98 | 23.15 | 11,950,622 | -0.21(-0.91%) |
Apr 13, 2011 | 23.64 | 23.71 | 23.16 | 23.36 | 18,205,720 | -0.08(-0.35%) |
Apr 12, 2011 | 23.01 | 23.73 | 22.79 | 23.44 | 25,955,638 | +0.15(+0.64%) |
Apr 11, 2011 | 23.73 | 23.81 | 23.13 | 23.29 | 20,047,914 | -0.57(-2.38%) |
Apr 08, 2011 | 24.53 | 24.79 | 23.71 | 23.86 | 21,219,544 | -0.60(-2.45%) |
Apr 07, 2011 | 24.86 | 24.86 | 24.28 | 24.46 | 14,853,952 | -0.42(-1.70%) |
Apr 06, 2011 | 24.98 | 25.19 | 24.62 | 24.88 | 10,779,007 | +0.00(+0.00%) |
Apr 05, 2011 | 24.47 | 24.88 | 24.30 | 24.88 | 13,352,714 | +0.36(+1.48%) |
Apr 04, 2011 | 24.60 | 24.77 | 24.38 | 24.52 | 16,289,988 | -0.02(-0.06%) |