Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.11 | 22.33 | 22.07 | 22.29 | 3,426,779 | +0.17(+0.78%) |
Jun 29, 2011 | 21.97 | 22.14 | 21.91 | 22.11 | 3,307,011 | +0.38(+1.77%) |
Jun 28, 2011 | 21.69 | 21.80 | 21.64 | 21.73 | 3,678,260 | +0.34(+1.58%) |
Jun 27, 2011 | 21.42 | 21.48 | 21.35 | 21.39 | 2,546,932 | -0.08(-0.39%) |
Jun 24, 2011 | 21.61 | 21.61 | 21.42 | 21.48 | 3,282,287 | +0.12(+0.56%) |
Jun 23, 2011 | 21.14 | 21.37 | 21.06 | 21.36 | 4,077,981 | -0.10(-0.48%) |
Jun 22, 2011 | 21.49 | 21.63 | 21.45 | 21.46 | 2,374,334 | -0.10(-0.46%) |
Jun 21, 2011 | 21.49 | 21.59 | 21.47 | 21.56 | 2,499,119 | +0.01(+0.02%) |
Jun 20, 2011 | 21.53 | 21.57 | 21.50 | 21.55 | 2,377,791 | +0.07(+0.31%) |
Jun 17, 2011 | 21.48 | 21.57 | 21.42 | 21.49 | 2,809,452 | +0.09(+0.44%) |
Jun 16, 2011 | 21.32 | 21.55 | 21.28 | 21.39 | 3,812,939 | -0.18(-0.84%) |
Jun 15, 2011 | 21.77 | 21.84 | 21.49 | 21.57 | 3,938,399 | -0.43(-1.96%) |
Jun 14, 2011 | 22.05 | 22.09 | 21.96 | 22.01 | 2,967,678 | +0.20(+0.91%) |
Jun 13, 2011 | 21.79 | 21.91 | 21.71 | 21.81 | 2,945,521 | +0.21(+0.99%) |
Jun 10, 2011 | 21.78 | 21.78 | 21.52 | 21.59 | 4,172,922 | -0.35(-1.61%) |
Jun 09, 2011 | 22.16 | 22.20 | 21.95 | 21.95 | 3,434,951 | -0.07(-0.31%) |
Jun 08, 2011 | 22.12 | 22.17 | 21.96 | 22.02 | 3,220,866 | -0.23(-1.05%) |
Jun 07, 2011 | 22.42 | 22.45 | 22.24 | 22.25 | 4,987,356 | +0.17(+0.75%) |
Jun 06, 2011 | 22.22 | 22.25 | 22.06 | 22.08 | 2,599,059 | -0.06(-0.26%) |
Jun 03, 2011 | 21.88 | 22.23 | 21.84 | 22.14 | 4,884,372 | -0.13(-0.58%) |
May 24, 2011 | 22.31 | 22.34 | 22.18 | 22.27 | 3,654,049 | +0.23(+1.06%) |
May 23, 2011 | 22.07 | 22.12 | 21.92 | 22.04 | 5,839,849 | -0.44(-1.94%) |
May 20, 2011 | 22.58 | 22.61 | 22.40 | 22.47 | 3,030,363 | -0.19(-0.85%) |
May 19, 2011 | 22.51 | 22.66 | 22.47 | 22.66 | 5,189,327 | +0.28(+1.23%) |
May 18, 2011 | 22.22 | 22.46 | 22.18 | 22.39 | 7,132,840 | +0.01(+0.05%) |
May 17, 2011 | 22.30 | 22.41 | 22.20 | 22.38 | 6,636,482 | -0.31(-1.37%) |
May 16, 2011 | 22.66 | 22.85 | 22.61 | 22.69 | 7,319,042 | -0.03(-0.14%) |
May 13, 2011 | 22.89 | 22.91 | 22.59 | 22.72 | 7,303,434 | +0.06(+0.27%) |
May 12, 2011 | 22.45 | 22.70 | 22.36 | 22.66 | 3,766,180 | +0.25(+1.14%) |
May 11, 2011 | 22.39 | 22.49 | 22.20 | 22.41 | 4,643,387 | +0.15(+0.65%) |
May 10, 2011 | 22.18 | 22.32 | 22.14 | 22.26 | 2,485,388 | +0.04(+0.16%) |
May 09, 2011 | 22.23 | 22.28 | 22.10 | 22.22 | 5,703,021 | -0.11(-0.49%) |
May 06, 2011 | 22.42 | 22.53 | 22.23 | 22.33 | 3,484,468 | +0.06(+0.28%) |
May 05, 2011 | 22.29 | 22.44 | 22.20 | 22.27 | 3,726,025 | -0.19(-0.86%) |
May 04, 2011 | 22.66 | 22.73 | 22.40 | 22.46 | 4,646,919 | +0.11(+0.48%) |
May 03, 2011 | 22.26 | 22.44 | 22.23 | 22.36 | 4,859,197 | -0.03(-0.14%) |
May 02, 2011 | 22.40 | 22.43 | 22.38 | 22.39 | 4,123,034 | -0.02(-0.09%) |
Apr 29, 2011 | 22.27 | 22.42 | 22.21 | 22.41 | 4,000,374 | +0.06(+0.25%) |
Apr 28, 2011 | 22.35 | 22.43 | 22.23 | 22.35 | 16,644,069 | +0.23(+1.02%) |
Apr 27, 2011 | 21.68 | 22.17 | 21.61 | 22.12 | 15,434,537 | +0.71(+3.33%) |
Apr 26, 2011 | 21.08 | 21.45 | 21.03 | 21.41 | 4,396,731 | +0.22(+1.04%) |
Apr 25, 2011 | 21.15 | 21.23 | 21.12 | 21.19 | 1,991,703 | -0.05(-0.22%) |
Apr 21, 2011 | 21.35 | 21.35 | 21.13 | 21.24 | 2,432,716 | -0.03(-0.14%) |
Apr 20, 2011 | 21.25 | 21.32 | 21.19 | 21.27 | 4,339,729 | +0.40(+1.89%) |
Apr 19, 2011 | 20.84 | 20.90 | 20.75 | 20.87 | 3,538,387 | +0.10(+0.47%) |
Apr 18, 2011 | 20.84 | 20.87 | 20.65 | 20.77 | 3,129,353 | -0.33(-1.58%) |
Apr 15, 2011 | 21.13 | 21.19 | 21.06 | 21.11 | 4,031,517 | +0.20(+0.93%) |
Apr 14, 2011 | 20.88 | 21.02 | 20.84 | 20.91 | 4,981,016 | +0.13(+0.62%) |
Apr 13, 2011 | 20.87 | 20.92 | 20.74 | 20.78 | 4,303,879 | +0.13(+0.65%) |
Apr 12, 2011 | 20.67 | 20.73 | 20.58 | 20.65 | 4,698,539 | +0.11(+0.55%) |
Apr 11, 2011 | 20.64 | 20.72 | 20.50 | 20.54 | 3,560,567 | +0.05(+0.25%) |
Apr 08, 2011 | 20.62 | 20.64 | 20.41 | 20.49 | 4,401,912 | -0.02(-0.10%) |
Apr 07, 2011 | 20.49 | 20.54 | 20.41 | 20.51 | 4,379,284 | +0.12(+0.60%) |
Apr 06, 2011 | 20.30 | 20.43 | 20.28 | 20.38 | 3,885,795 | +0.05(+0.25%) |
Apr 05, 2011 | 20.35 | 20.42 | 20.24 | 20.33 | 5,041,823 | +0.16(+0.81%) |
Apr 04, 2011 | 20.30 | 20.30 | 20.12 | 20.17 | 5,018,763 | +0.27(+1.34%) |