Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.00 | 23.20 | 22.94 | 23.05 | 24,360,152 | +0.05(+0.20%) |
Jun 29, 2011 | 23.37 | 23.37 | 22.96 | 23.00 | 16,751,663 | -0.15(-0.66%) |
Jun 28, 2011 | 22.93 | 23.37 | 22.91 | 23.15 | 16,728,209 | +0.18(+0.79%) |
Jun 27, 2011 | 22.61 | 23.12 | 22.47 | 22.97 | 20,218,954 | +0.26(+1.14%) |
Jun 24, 2011 | 22.89 | 23.00 | 22.51 | 22.71 | 65,950,140 | -0.17(-0.73%) |
Jun 23, 2011 | 22.42 | 22.92 | 22.26 | 22.88 | 18,153,718 | +0.13(+0.57%) |
Jun 22, 2011 | 22.48 | 22.91 | 22.39 | 22.75 | 20,447,712 | +0.29(+1.28%) |
Jun 21, 2011 | 22.40 | 22.77 | 22.34 | 22.46 | 16,662,237 | +0.05(+0.24%) |
Jun 20, 2011 | 22.39 | 22.45 | 22.27 | 22.41 | 11,906,214 | +0.39(+1.79%) |
Jun 17, 2011 | 21.81 | 22.06 | 21.69 | 22.01 | 22,044,058 | +0.31(+1.43%) |
Jun 16, 2011 | 21.79 | 22.01 | 21.38 | 21.70 | 18,548,032 | -0.27(-1.24%) |
Jun 15, 2011 | 21.84 | 22.10 | 21.74 | 21.98 | 15,373,450 | -0.12(-0.55%) |
Jun 14, 2011 | 21.95 | 22.39 | 21.91 | 22.10 | 14,422,955 | +0.39(+1.82%) |
Jun 13, 2011 | 21.94 | 22.07 | 21.47 | 21.70 | 12,899,346 | -0.20(-0.90%) |
Jun 10, 2011 | 22.24 | 22.24 | 21.75 | 21.90 | 15,458,338 | -0.46(-2.04%) |
Jun 09, 2011 | 22.17 | 22.45 | 21.95 | 22.36 | 17,907,624 | +0.45(+2.04%) |
Jun 08, 2011 | 21.65 | 22.27 | 21.56 | 21.91 | 21,781,204 | +0.06(+0.28%) |
Jun 07, 2011 | 21.93 | 22.04 | 21.55 | 21.85 | 20,123,790 | +0.17(+0.77%) |
Jun 06, 2011 | 22.03 | 22.33 | 21.67 | 21.68 | 17,672,682 | -0.43(-1.92%) |
Jun 03, 2011 | 22.23 | 22.44 | 21.94 | 22.10 | 28,944,404 | -1.30(-5.55%) |
May 24, 2011 | 23.63 | 23.68 | 23.15 | 23.40 | 11,565,117 | -0.10(-0.42%) |
May 23, 2011 | 23.29 | 23.65 | 23.15 | 23.50 | 11,821,691 | -0.17(-0.71%) |
May 20, 2011 | 23.81 | 23.91 | 23.61 | 23.67 | 9,518,417 | -0.22(-0.92%) |
May 19, 2011 | 23.93 | 24.13 | 23.77 | 23.89 | 12,619,348 | -0.04(-0.16%) |
May 18, 2011 | 23.59 | 24.00 | 23.53 | 23.93 | 13,107,382 | +0.32(+1.35%) |
May 17, 2011 | 23.58 | 23.82 | 23.40 | 23.61 | 14,744,650 | +0.00(+0.00%) |
May 16, 2011 | 23.72 | 23.91 | 23.59 | 23.61 | 9,605,488 | +0.02(+0.10%) |
May 13, 2011 | 23.88 | 23.94 | 23.42 | 23.59 | 14,276,902 | -0.27(-1.11%) |
May 12, 2011 | 23.59 | 23.99 | 23.48 | 23.85 | 18,576,264 | +0.09(+0.38%) |
May 11, 2011 | 23.96 | 24.19 | 23.62 | 23.76 | 11,953,085 | -0.24(-0.98%) |
May 10, 2011 | 23.89 | 24.02 | 23.78 | 24.00 | 10,332,245 | +0.17(+0.70%) |
May 09, 2011 | 24.09 | 24.34 | 23.81 | 23.83 | 14,063,147 | -0.39(-1.63%) |
May 06, 2011 | 24.67 | 24.75 | 24.17 | 24.22 | 16,869,566 | -0.08(-0.34%) |
May 05, 2011 | 24.34 | 24.81 | 23.90 | 24.31 | 35,072,880 | -0.77(-3.09%) |
May 04, 2011 | 25.17 | 25.41 | 24.83 | 25.08 | 26,996,342 | +0.04(+0.15%) |
May 03, 2011 | 24.58 | 25.20 | 24.56 | 25.04 | 39,368,088 | +0.61(+2.52%) |
May 02, 2011 | 24.34 | 24.43 | 24.29 | 24.43 | 14,510,145 | +0.07(+0.28%) |
Apr 29, 2011 | 24.28 | 24.73 | 24.22 | 24.36 | 18,142,200 | +0.14(+0.56%) |
Apr 28, 2011 | 24.11 | 24.36 | 23.90 | 24.22 | 20,828,670 | +0.10(+0.41%) |
Apr 27, 2011 | 23.89 | 24.13 | 23.74 | 24.12 | 19,689,432 | +0.39(+1.63%) |
Apr 26, 2011 | 23.83 | 23.92 | 23.50 | 23.74 | 20,668,794 | +0.10(+0.42%) |
Apr 25, 2011 | 23.59 | 23.67 | 23.02 | 23.64 | 20,350,242 | +0.14(+0.61%) |
Apr 21, 2011 | 22.81 | 23.53 | 22.78 | 23.49 | 24,948,484 | +0.77(+3.41%) |
Apr 20, 2011 | 22.59 | 23.06 | 22.33 | 22.72 | 29,038,596 | +0.26(+1.15%) |
Apr 19, 2011 | 22.63 | 22.70 | 22.14 | 22.46 | 26,237,280 | -0.29(-1.27%) |
Apr 18, 2011 | 22.82 | 23.03 | 22.70 | 22.75 | 16,790,596 | -0.20(-0.89%) |
Apr 15, 2011 | 23.22 | 23.32 | 22.91 | 22.95 | 13,026,052 | -0.26(-1.11%) |
Apr 14, 2011 | 23.27 | 23.43 | 23.04 | 23.21 | 11,917,946 | -0.21(-0.91%) |
Apr 13, 2011 | 23.71 | 23.77 | 23.22 | 23.43 | 18,155,940 | -0.08(-0.35%) |
Apr 12, 2011 | 23.08 | 23.79 | 22.85 | 23.51 | 25,884,668 | +0.15(+0.64%) |
Apr 11, 2011 | 23.79 | 23.87 | 23.19 | 23.36 | 19,993,098 | -0.57(-2.38%) |
Apr 08, 2011 | 24.59 | 24.86 | 23.78 | 23.93 | 21,161,524 | -0.60(-2.44%) |
Apr 07, 2011 | 24.93 | 24.93 | 24.34 | 24.53 | 14,813,337 | -0.43(-1.70%) |
Apr 06, 2011 | 25.05 | 25.26 | 24.69 | 24.95 | 10,749,534 | +0.00(+0.00%) |
Apr 05, 2011 | 24.53 | 24.95 | 24.37 | 24.95 | 13,316,205 | +0.36(+1.48%) |
Apr 04, 2011 | 24.67 | 24.84 | 24.44 | 24.59 | 16,245,447 | -0.02(-0.06%) |