Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.81 | 24.08 | 23.79 | 24.05 | 4,132,053 | +0.32(+1.34%) |
Jun 29, 2011 | 23.55 | 23.80 | 23.44 | 23.73 | 4,898,136 | +0.44(+1.89%) |
Jun 28, 2011 | 23.01 | 23.30 | 22.99 | 23.29 | 3,649,168 | +0.39(+1.72%) |
Jun 27, 2011 | 22.68 | 22.93 | 22.60 | 22.89 | 3,572,035 | +0.11(+0.50%) |
Jun 24, 2011 | 23.08 | 23.13 | 22.73 | 22.78 | 2,052,255 | -0.33(-1.41%) |
Jun 23, 2011 | 22.94 | 23.13 | 22.77 | 23.10 | 3,042,511 | -0.27(-1.14%) |
Jun 22, 2011 | 23.31 | 23.64 | 23.29 | 23.37 | 1,756,844 | -0.05(-0.21%) |
Jun 21, 2011 | 23.06 | 23.49 | 23.04 | 23.42 | 2,045,947 | +0.54(+2.37%) |
Jun 20, 2011 | 22.86 | 22.93 | 22.85 | 22.88 | 2,716,854 | +0.07(+0.30%) |
Jun 17, 2011 | 22.91 | 23.06 | 22.75 | 22.81 | 3,085,501 | -0.05(-0.20%) |
Jun 16, 2011 | 22.93 | 23.04 | 22.67 | 22.85 | 3,584,594 | -0.25(-1.08%) |
Jun 15, 2011 | 23.34 | 23.46 | 22.97 | 23.10 | 4,040,483 | -0.48(-2.05%) |
Jun 14, 2011 | 23.43 | 23.64 | 23.35 | 23.58 | 5,933,000 | +0.42(+1.82%) |
Jun 13, 2011 | 23.25 | 23.37 | 22.96 | 23.16 | 3,851,568 | -0.10(-0.42%) |
Jun 10, 2011 | 23.57 | 23.61 | 23.11 | 23.26 | 4,849,738 | -0.41(-1.75%) |
Jun 09, 2011 | 23.52 | 23.76 | 23.43 | 23.68 | 1,996,747 | +0.23(+1.00%) |
Jun 08, 2011 | 23.58 | 23.68 | 23.38 | 23.44 | 3,791,632 | -0.21(-0.89%) |
Jun 07, 2011 | 23.79 | 23.94 | 23.65 | 23.65 | 1,792,217 | +0.03(+0.13%) |
Jun 06, 2011 | 24.01 | 24.07 | 23.53 | 23.62 | 2,640,376 | -0.40(-1.66%) |
Jun 03, 2011 | 23.65 | 24.14 | 23.55 | 24.02 | 4,494,840 | -0.18(-0.75%) |
May 24, 2011 | 24.21 | 24.36 | 24.11 | 24.20 | 2,225,559 | +0.25(+1.04%) |
May 23, 2011 | 24.02 | 24.11 | 23.86 | 23.95 | 4,621,129 | -0.44(-1.79%) |
May 20, 2011 | 24.41 | 24.57 | 24.11 | 24.39 | 3,047,250 | -0.10(-0.40%) |
May 19, 2011 | 24.47 | 24.61 | 24.32 | 24.49 | 2,970,846 | +0.05(+0.22%) |
May 18, 2011 | 24.17 | 24.49 | 24.11 | 24.44 | 4,169,740 | +0.37(+1.54%) |
May 17, 2011 | 23.84 | 24.14 | 23.74 | 24.07 | 9,000,303 | +0.11(+0.47%) |
May 16, 2011 | 23.83 | 24.24 | 23.78 | 23.95 | 5,875,012 | -0.01(-0.03%) |
May 13, 2011 | 24.18 | 24.20 | 23.75 | 23.96 | 4,048,262 | -0.20(-0.84%) |
May 12, 2011 | 24.11 | 24.28 | 23.80 | 24.17 | 4,164,694 | -0.08(-0.31%) |
May 11, 2011 | 24.75 | 24.75 | 24.15 | 24.24 | 7,226,415 | -0.49(-1.98%) |
May 10, 2011 | 24.75 | 24.80 | 24.54 | 24.73 | 4,894,214 | +0.11(+0.43%) |
May 09, 2011 | 24.44 | 24.66 | 24.30 | 24.63 | 4,014,967 | +0.28(+1.15%) |
May 06, 2011 | 24.52 | 24.68 | 24.14 | 24.35 | 8,657,087 | +0.18(+0.75%) |
May 05, 2011 | 24.38 | 24.44 | 24.01 | 24.17 | 10,898,438 | -0.54(-2.20%) |
May 04, 2011 | 25.02 | 25.02 | 24.45 | 24.71 | 4,089,720 | -0.29(-1.18%) |
May 03, 2011 | 25.48 | 25.49 | 24.82 | 25.00 | 5,348,793 | -0.50(-1.95%) |
May 02, 2011 | 25.50 | 25.52 | 25.43 | 25.50 | 3,230,961 | +0.08(+0.33%) |
Apr 29, 2011 | 25.33 | 25.65 | 25.24 | 25.42 | 7,353,719 | -0.01(-0.03%) |
Apr 28, 2011 | 25.44 | 25.56 | 25.32 | 25.43 | 6,098,155 | -0.02(-0.06%) |
Apr 27, 2011 | 25.52 | 25.56 | 25.03 | 25.44 | 5,973,810 | +0.01(+0.03%) |
Apr 26, 2011 | 25.37 | 25.49 | 25.30 | 25.43 | 3,790,424 | +0.08(+0.30%) |
Apr 25, 2011 | 25.54 | 25.55 | 25.27 | 25.36 | 3,664,744 | -0.17(-0.65%) |
Apr 21, 2011 | 25.52 | 25.60 | 25.36 | 25.52 | 4,659,563 | +0.20(+0.77%) |
Apr 20, 2011 | 25.33 | 25.43 | 25.28 | 25.33 | 3,524,235 | +0.35(+1.42%) |
Apr 19, 2011 | 24.84 | 25.02 | 24.83 | 24.97 | 3,071,406 | +0.26(+1.07%) |
Apr 18, 2011 | 24.82 | 24.82 | 24.32 | 24.71 | 4,272,636 | -0.26(-1.06%) |
Apr 15, 2011 | 24.99 | 25.12 | 24.89 | 24.97 | 3,101,730 | -0.06(-0.24%) |
Apr 14, 2011 | 24.88 | 25.07 | 24.81 | 25.03 | 3,354,297 | +0.02(+0.06%) |
Apr 13, 2011 | 25.18 | 25.26 | 24.88 | 25.02 | 4,283,517 | +0.04(+0.15%) |
Apr 12, 2011 | 25.27 | 25.27 | 24.75 | 24.98 | 5,344,345 | -0.48(-1.90%) |
Apr 11, 2011 | 25.78 | 25.86 | 25.33 | 25.46 | 3,866,902 | -0.40(-1.55%) |
Apr 08, 2011 | 25.83 | 25.94 | 25.72 | 25.86 | 4,157,149 | +0.24(+0.94%) |
Apr 07, 2011 | 25.79 | 25.86 | 25.55 | 25.62 | 3,926,297 | -0.18(-0.70%) |
Apr 06, 2011 | 26.04 | 26.07 | 25.67 | 25.80 | 6,970,385 | +0.01(+0.03%) |
Apr 05, 2011 | 25.61 | 25.85 | 25.61 | 25.79 | 5,690,224 | +0.16(+0.63%) |
Apr 04, 2011 | 25.66 | 25.72 | 25.58 | 25.63 | 5,114,229 | +0.04(+0.17%) |