Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.55 | 22.72 | 22.50 | 22.66 | 23,158,918 | +0.20(+0.87%) |
Jun 29, 2011 | 22.29 | 22.50 | 22.28 | 22.46 | 25,298,608 | +0.23(+1.03%) |
Jun 28, 2011 | 22.06 | 22.25 | 22.00 | 22.23 | 19,205,412 | +0.28(+1.26%) |
Jun 27, 2011 | 21.83 | 22.04 | 21.83 | 21.96 | 21,945,732 | +0.09(+0.43%) |
Jun 24, 2011 | 21.91 | 22.01 | 21.79 | 21.86 | 47,631,768 | -0.02(-0.08%) |
Jun 23, 2011 | 22.20 | 22.21 | 21.69 | 21.88 | 39,306,372 | -0.48(-2.14%) |
Jun 22, 2011 | 22.32 | 22.50 | 22.26 | 22.36 | 23,337,590 | +0.05(+0.21%) |
Jun 21, 2011 | 22.26 | 22.32 | 22.14 | 22.31 | 21,184,356 | +0.14(+0.65%) |
Jun 20, 2011 | 22.22 | 22.22 | 22.14 | 22.16 | 16,471,822 | +0.07(+0.32%) |
Jun 17, 2011 | 22.18 | 22.30 | 22.09 | 22.09 | 31,693,070 | +0.04(+0.20%) |
Jun 16, 2011 | 21.87 | 22.14 | 21.82 | 22.05 | 23,077,052 | +0.18(+0.80%) |
Jun 15, 2011 | 22.02 | 22.05 | 21.76 | 21.87 | 24,322,780 | -0.22(-0.98%) |
Jun 14, 2011 | 22.02 | 22.17 | 21.99 | 22.09 | 20,857,666 | +0.16(+0.75%) |
Jun 13, 2011 | 21.92 | 21.97 | 21.81 | 21.92 | 28,337,462 | +0.07(+0.31%) |
Jun 10, 2011 | 21.95 | 22.00 | 21.81 | 21.86 | 20,946,214 | -0.17(-0.76%) |
Jun 09, 2011 | 21.87 | 22.17 | 21.82 | 22.02 | 19,613,092 | +0.16(+0.75%) |
Jun 08, 2011 | 21.80 | 21.90 | 21.75 | 21.86 | 17,580,098 | +0.07(+0.31%) |
Jun 07, 2011 | 21.90 | 21.97 | 21.79 | 21.79 | 17,250,774 | -0.07(-0.34%) |
Jun 06, 2011 | 21.90 | 21.98 | 21.85 | 21.87 | 15,624,267 | -0.04(-0.17%) |
Jun 03, 2011 | 21.82 | 22.00 | 21.80 | 21.90 | 19,352,656 | -0.65(-2.88%) |
May 24, 2011 | 22.62 | 22.66 | 22.47 | 22.55 | 16,275,931 | -0.01(-0.03%) |
May 23, 2011 | 22.59 | 22.70 | 22.46 | 22.56 | 19,801,286 | -0.27(-1.19%) |
May 20, 2011 | 22.84 | 22.90 | 22.69 | 22.83 | 19,412,708 | -0.05(-0.23%) |
May 19, 2011 | 22.87 | 22.96 | 22.73 | 22.88 | 19,402,328 | +0.05(+0.23%) |
May 18, 2011 | 22.73 | 22.85 | 22.61 | 22.83 | 20,080,290 | +0.10(+0.46%) |
May 17, 2011 | 22.64 | 22.79 | 22.56 | 22.73 | 19,882,784 | +0.05(+0.24%) |
May 16, 2011 | 22.76 | 22.81 | 22.64 | 22.67 | 18,506,080 | -0.12(-0.51%) |
May 13, 2011 | 22.82 | 22.99 | 22.74 | 22.79 | 23,959,066 | -0.04(-0.19%) |
May 12, 2011 | 22.52 | 22.87 | 22.45 | 22.83 | 25,560,572 | +0.33(+1.47%) |
May 11, 2011 | 22.49 | 22.62 | 22.36 | 22.50 | 16,784,946 | -0.01(-0.03%) |
May 10, 2011 | 22.40 | 22.55 | 22.39 | 22.51 | 16,634,129 | +0.13(+0.58%) |
May 09, 2011 | 22.35 | 22.49 | 22.34 | 22.38 | 13,291,422 | +0.02(+0.07%) |
May 06, 2011 | 22.54 | 22.59 | 22.31 | 22.36 | 25,518,412 | +0.07(+0.30%) |
May 05, 2011 | 22.63 | 22.64 | 22.20 | 22.30 | 21,271,320 | -0.25(-1.13%) |
May 04, 2011 | 22.68 | 22.71 | 22.46 | 22.55 | 20,265,820 | -0.14(-0.62%) |
May 03, 2011 | 22.64 | 22.70 | 22.59 | 22.69 | 15,776,692 | +0.05(+0.24%) |
May 02, 2011 | 22.63 | 22.65 | 22.60 | 22.64 | 18,725,484 | +0.09(+0.39%) |
Apr 29, 2011 | 22.58 | 22.65 | 22.49 | 22.55 | 22,174,290 | +0.02(+0.07%) |
Apr 28, 2011 | 22.38 | 22.55 | 22.28 | 22.53 | 21,070,666 | +0.14(+0.61%) |
Apr 27, 2011 | 22.52 | 22.54 | 22.25 | 22.40 | 25,238,290 | +0.02(+0.10%) |
Apr 26, 2011 | 22.64 | 22.41 | 22.00 | 22.37 | 48,934,824 | -0.27(-1.20%) |
Apr 25, 2011 | 22.59 | 22.66 | 22.50 | 22.64 | 16,022,494 | -0.05(-0.21%) |
Apr 21, 2011 | 22.69 | 22.79 | 22.55 | 22.69 | 16,420,630 | +0.01(+0.04%) |
Apr 20, 2011 | 22.69 | 22.75 | 22.60 | 22.68 | 19,204,556 | +0.25(+1.13%) |
Apr 19, 2011 | 22.47 | 22.56 | 22.38 | 22.43 | 16,019,568 | -0.07(-0.33%) |
Apr 18, 2011 | 22.59 | 22.61 | 22.28 | 22.50 | 24,103,028 | -0.23(-1.03%) |
Apr 15, 2011 | 22.84 | 22.85 | 22.69 | 22.73 | 26,205,562 | -0.10(-0.44%) |
Apr 14, 2011 | 22.51 | 22.89 | 22.43 | 22.83 | 35,759,560 | +0.34(+1.53%) |
Apr 13, 2011 | 22.47 | 22.55 | 22.39 | 22.49 | 12,675,730 | +0.13(+0.57%) |
Apr 12, 2011 | 22.39 | 22.44 | 22.20 | 22.36 | 24,861,084 | -0.17(-0.74%) |
Apr 11, 2011 | 22.48 | 22.68 | 22.33 | 22.53 | 21,936,800 | +0.04(+0.19%) |
Apr 08, 2011 | 22.53 | 22.61 | 22.35 | 22.49 | 16,767,269 | -0.06(-0.25%) |
Apr 07, 2011 | 22.54 | 22.65 | 22.38 | 22.54 | 19,075,904 | -0.06(-0.28%) |
Apr 06, 2011 | 22.58 | 22.67 | 22.47 | 22.61 | 21,106,444 | +0.05(+0.24%) |
Apr 05, 2011 | 22.56 | 22.65 | 22.50 | 22.55 | 18,682,334 | -0.06(-0.28%) |
Apr 04, 2011 | 22.47 | 22.66 | 22.45 | 22.62 | 20,171,368 | +0.15(+0.65%) |