Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.06 | 22.48 | 22.26 | 22.48 | 15,745,270 | +0.42(+1.89%) |
Jun 29, 2011 | 21.83 | 22.11 | 21.71 | 22.06 | 11,727,518 | +0.36(+1.66%) |
Jun 28, 2011 | 21.61 | 21.79 | 21.57 | 21.70 | 10,586,829 | +0.26(+1.21%) |
Jun 27, 2011 | 21.22 | 21.57 | 21.17 | 21.44 | 10,788,203 | +0.18(+0.84%) |
Jun 24, 2011 | 21.46 | 21.51 | 21.23 | 21.27 | 17,118,004 | -0.35(-1.60%) |
Jun 23, 2011 | 21.36 | 21.63 | 21.18 | 21.61 | 27,406,154 | -0.27(-1.23%) |
Jun 22, 2011 | 21.80 | 22.03 | 21.78 | 21.88 | 16,323,956 | -0.15(-0.67%) |
Jun 21, 2011 | 21.83 | 22.08 | 21.76 | 22.03 | 15,348,779 | +0.79(+3.73%) |
Jun 20, 2011 | 21.18 | 21.31 | 21.17 | 21.23 | 11,211,955 | -0.16(-0.76%) |
Jun 17, 2011 | 21.37 | 21.42 | 21.20 | 21.40 | 14,565,751 | +0.18(+0.86%) |
Jun 16, 2011 | 21.05 | 21.41 | 20.94 | 21.21 | 20,383,128 | -0.08(-0.36%) |
Jun 15, 2011 | 21.67 | 21.75 | 21.25 | 21.29 | 17,186,384 | -0.77(-3.50%) |
Jun 14, 2011 | 22.04 | 22.12 | 21.95 | 22.06 | 10,958,361 | +0.40(+1.83%) |
Jun 13, 2011 | 21.85 | 21.91 | 21.50 | 21.67 | 11,105,440 | -0.20(-0.91%) |
Jun 10, 2011 | 22.26 | 22.27 | 21.76 | 21.86 | 12,359,735 | -0.59(-2.62%) |
Jun 09, 2011 | 22.24 | 22.52 | 22.19 | 22.45 | 7,858,661 | +0.38(+1.72%) |
Jun 08, 2011 | 22.16 | 22.32 | 22.05 | 22.07 | 11,762,301 | -0.26(-1.16%) |
Jun 07, 2011 | 22.54 | 22.59 | 22.33 | 22.33 | 12,056,823 | +0.03(+0.14%) |
Jun 06, 2011 | 22.71 | 22.79 | 22.24 | 22.30 | 13,347,371 | -0.35(-1.55%) |
Jun 03, 2011 | 22.38 | 22.84 | 22.36 | 22.65 | 9,440,262 | +0.13(+0.59%) |
May 24, 2011 | 22.46 | 22.73 | 22.39 | 22.52 | 14,139,875 | +0.17(+0.77%) |
May 23, 2011 | 22.41 | 22.44 | 22.16 | 22.35 | 15,502,929 | -0.49(-2.16%) |
May 20, 2011 | 22.74 | 22.89 | 22.46 | 22.84 | 25,940,014 | +0.56(+2.53%) |
May 19, 2011 | 22.27 | 22.37 | 22.10 | 22.27 | 15,107,415 | +0.31(+1.43%) |
May 18, 2011 | 21.70 | 21.99 | 21.63 | 21.96 | 11,993,531 | +0.24(+1.10%) |
May 17, 2011 | 21.72 | 21.80 | 21.49 | 21.72 | 14,268,464 | +0.17(+0.80%) |
May 16, 2011 | 21.70 | 21.87 | 21.45 | 21.55 | 22,748,112 | -0.24(-1.09%) |
May 13, 2011 | 22.04 | 22.13 | 21.70 | 21.79 | 17,528,342 | -0.33(-1.49%) |
May 12, 2011 | 22.01 | 22.26 | 21.82 | 22.12 | 14,624,028 | -0.19(-0.86%) |
May 11, 2011 | 22.70 | 22.70 | 22.21 | 22.31 | 12,491,859 | -0.30(-1.35%) |
May 10, 2011 | 22.44 | 22.62 | 22.37 | 22.61 | 11,738,987 | +0.06(+0.25%) |
May 09, 2011 | 22.38 | 22.62 | 22.31 | 22.56 | 14,725,842 | +0.30(+1.33%) |
May 06, 2011 | 21.88 | 22.65 | 21.88 | 22.26 | 33,814,808 | +0.40(+1.84%) |
May 05, 2011 | 22.12 | 22.21 | 21.75 | 21.86 | 21,982,956 | -0.45(-2.03%) |
May 04, 2011 | 22.61 | 22.62 | 22.27 | 22.31 | 21,043,560 | -0.21(-0.94%) |
May 03, 2011 | 22.87 | 22.93 | 22.34 | 22.52 | 24,246,864 | -0.56(-2.44%) |
May 02, 2011 | 23.05 | 23.12 | 23.01 | 23.09 | 11,323,607 | -0.11(-0.48%) |
Apr 29, 2011 | 23.25 | 23.33 | 23.14 | 23.20 | 13,670,611 | -0.07(-0.30%) |
Apr 28, 2011 | 23.18 | 23.37 | 23.13 | 23.27 | 14,390,288 | -0.13(-0.54%) |
Apr 27, 2011 | 23.55 | 23.56 | 23.10 | 23.39 | 24,497,900 | +0.11(+0.45%) |
Apr 26, 2011 | 23.10 | 23.31 | 23.06 | 23.29 | 15,687,765 | +0.17(+0.74%) |
Apr 25, 2011 | 23.11 | 23.20 | 23.00 | 23.12 | 17,162,690 | -0.03(-0.11%) |
Apr 21, 2011 | 23.33 | 23.33 | 23.06 | 23.14 | 14,414,474 | +0.06(+0.26%) |
Apr 20, 2011 | 23.15 | 23.20 | 23.02 | 23.08 | 18,730,602 | +0.62(+2.75%) |
Apr 19, 2011 | 22.36 | 22.53 | 22.34 | 22.46 | 10,516,899 | +0.11(+0.47%) |
Apr 18, 2011 | 22.26 | 22.44 | 22.14 | 22.36 | 15,784,327 | -0.25(-1.09%) |
Apr 15, 2011 | 22.60 | 22.68 | 22.46 | 22.60 | 18,398,294 | -0.29(-1.27%) |
Apr 14, 2011 | 22.77 | 22.98 | 22.75 | 22.90 | 18,585,056 | +0.07(+0.31%) |
Apr 13, 2011 | 23.09 | 23.13 | 22.78 | 22.83 | 13,917,067 | +0.05(+0.22%) |
Apr 12, 2011 | 23.16 | 23.20 | 22.68 | 22.78 | 17,980,512 | -0.69(-2.94%) |
Apr 11, 2011 | 23.57 | 23.72 | 23.41 | 23.46 | 13,327,851 | -0.04(-0.15%) |
Apr 08, 2011 | 23.84 | 23.86 | 23.49 | 23.50 | 17,686,890 | -0.11(-0.45%) |
Apr 07, 2011 | 23.52 | 23.62 | 23.39 | 23.61 | 11,777,340 | +0.05(+0.19%) |
Apr 06, 2011 | 23.38 | 23.62 | 23.33 | 23.56 | 15,180,157 | +0.07(+0.28%) |
Apr 05, 2011 | 23.33 | 23.65 | 23.31 | 23.49 | 17,285,860 | +0.42(+1.83%) |
Apr 04, 2011 | 23.21 | 23.22 | 22.94 | 23.07 | 13,942,922 | +0.12(+0.50%) |