Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.42 | 22.64 | 22.38 | 22.60 | 3,378,761 | +0.17(+0.78%) |
Jun 29, 2011 | 22.29 | 22.45 | 22.22 | 22.43 | 3,260,672 | +0.39(+1.77%) |
Jun 28, 2011 | 22.00 | 22.11 | 21.95 | 22.04 | 3,626,718 | +0.34(+1.58%) |
Jun 27, 2011 | 21.73 | 21.78 | 21.65 | 21.70 | 2,511,243 | -0.08(-0.39%) |
Jun 24, 2011 | 21.91 | 21.91 | 21.72 | 21.78 | 3,236,293 | +0.12(+0.56%) |
Jun 23, 2011 | 21.44 | 21.67 | 21.36 | 21.66 | 4,020,838 | -0.11(-0.48%) |
Jun 22, 2011 | 21.80 | 21.93 | 21.76 | 21.76 | 2,341,064 | -0.10(-0.46%) |
Jun 21, 2011 | 21.80 | 21.90 | 21.78 | 21.86 | 2,464,100 | +0.01(+0.02%) |
Jun 20, 2011 | 21.84 | 21.88 | 21.81 | 21.86 | 2,344,473 | +0.07(+0.31%) |
Jun 17, 2011 | 21.79 | 21.88 | 21.73 | 21.79 | 2,770,084 | +0.09(+0.44%) |
Jun 16, 2011 | 21.62 | 21.85 | 21.58 | 21.70 | 3,759,509 | -0.18(-0.84%) |
Jun 15, 2011 | 22.08 | 22.15 | 21.80 | 21.88 | 3,883,212 | -0.44(-1.96%) |
Jun 14, 2011 | 22.37 | 22.41 | 22.27 | 22.32 | 2,926,093 | +0.20(+0.91%) |
Jun 13, 2011 | 22.10 | 22.22 | 22.02 | 22.12 | 2,904,247 | +0.22(+0.99%) |
Jun 10, 2011 | 22.09 | 22.09 | 21.82 | 21.90 | 4,114,448 | -0.36(-1.61%) |
Jun 09, 2011 | 22.48 | 22.51 | 22.26 | 22.26 | 3,386,818 | -0.07(-0.31%) |
Jun 08, 2011 | 22.44 | 22.48 | 22.27 | 22.33 | 3,175,733 | -0.24(-1.05%) |
Jun 07, 2011 | 22.74 | 22.77 | 22.56 | 22.57 | 4,917,470 | +0.17(+0.75%) |
Jun 06, 2011 | 22.54 | 22.57 | 22.38 | 22.40 | 2,562,639 | -0.06(-0.26%) |
Jun 03, 2011 | 22.19 | 22.55 | 22.15 | 22.45 | 4,815,929 | -0.13(-0.58%) |
May 24, 2011 | 22.62 | 22.66 | 22.49 | 22.59 | 3,602,846 | +0.24(+1.06%) |
May 23, 2011 | 22.39 | 22.44 | 22.23 | 22.35 | 5,758,018 | -0.44(-1.94%) |
May 20, 2011 | 22.90 | 22.93 | 22.72 | 22.79 | 2,987,900 | -0.19(-0.85%) |
May 19, 2011 | 22.83 | 22.99 | 22.79 | 22.99 | 5,116,611 | +0.28(+1.23%) |
May 18, 2011 | 22.53 | 22.78 | 22.50 | 22.71 | 7,032,891 | +0.01(+0.05%) |
May 17, 2011 | 22.62 | 22.72 | 22.51 | 22.70 | 6,543,488 | -0.32(-1.37%) |
May 16, 2011 | 22.98 | 23.18 | 22.93 | 23.01 | 7,216,483 | -0.03(-0.14%) |
May 13, 2011 | 23.21 | 23.23 | 22.91 | 23.05 | 7,201,094 | +0.06(+0.28%) |
May 12, 2011 | 22.77 | 23.02 | 22.68 | 22.98 | 3,713,406 | +0.26(+1.14%) |
May 11, 2011 | 22.71 | 22.81 | 22.51 | 22.72 | 4,578,321 | +0.15(+0.65%) |
May 10, 2011 | 22.50 | 22.64 | 22.45 | 22.58 | 2,450,561 | +0.04(+0.16%) |
May 09, 2011 | 22.55 | 22.60 | 22.41 | 22.54 | 5,623,108 | -0.11(-0.49%) |
May 06, 2011 | 22.74 | 22.85 | 22.54 | 22.65 | 3,435,641 | +0.06(+0.28%) |
May 05, 2011 | 22.61 | 22.76 | 22.51 | 22.59 | 3,673,814 | -0.19(-0.86%) |
May 04, 2011 | 22.99 | 23.05 | 22.72 | 22.78 | 4,581,804 | +0.11(+0.48%) |
May 03, 2011 | 22.57 | 22.76 | 22.54 | 22.67 | 4,791,141 | -0.03(-0.14%) |
May 02, 2011 | 22.71 | 22.75 | 22.70 | 22.70 | 4,065,288 | -0.02(-0.09%) |
Apr 29, 2011 | 22.58 | 22.74 | 22.52 | 22.72 | 3,944,346 | +0.06(+0.25%) |
Apr 28, 2011 | 22.67 | 22.75 | 22.55 | 22.67 | 16,410,958 | +0.23(+1.02%) |
Apr 27, 2011 | 21.99 | 22.49 | 21.92 | 22.44 | 15,218,367 | +0.72(+3.33%) |
Apr 26, 2011 | 21.38 | 21.75 | 21.32 | 21.72 | 4,335,152 | +0.22(+1.04%) |
Apr 25, 2011 | 21.45 | 21.53 | 21.42 | 21.49 | 1,963,808 | -0.05(-0.22%) |
Apr 21, 2011 | 21.66 | 21.66 | 21.43 | 21.54 | 2,398,644 | -0.03(-0.14%) |
Apr 20, 2011 | 21.55 | 21.62 | 21.49 | 21.57 | 4,278,948 | +0.40(+1.89%) |
Apr 19, 2011 | 21.14 | 21.19 | 21.05 | 21.17 | 3,488,830 | +0.10(+0.47%) |
Apr 18, 2011 | 21.13 | 21.16 | 20.94 | 21.07 | 3,085,525 | -0.34(-1.58%) |
Apr 15, 2011 | 21.43 | 21.49 | 21.36 | 21.41 | 3,975,053 | +0.20(+0.93%) |
Apr 14, 2011 | 21.17 | 21.31 | 21.14 | 21.21 | 4,911,253 | +0.13(+0.62%) |
Apr 13, 2011 | 21.16 | 21.22 | 21.04 | 21.08 | 4,243,601 | +0.14(+0.65%) |
Apr 12, 2011 | 20.96 | 21.02 | 20.87 | 20.94 | 4,632,733 | +0.11(+0.55%) |
Apr 11, 2011 | 20.93 | 21.01 | 20.79 | 20.83 | 3,510,699 | +0.05(+0.25%) |
Apr 08, 2011 | 20.91 | 20.93 | 20.70 | 20.78 | 4,340,260 | -0.02(-0.10%) |
Apr 07, 2011 | 20.78 | 20.84 | 20.70 | 20.80 | 4,317,949 | +0.12(+0.60%) |
Apr 06, 2011 | 20.59 | 20.72 | 20.56 | 20.67 | 3,831,372 | +0.05(+0.25%) |
Apr 05, 2011 | 20.64 | 20.71 | 20.52 | 20.62 | 4,971,210 | +0.17(+0.81%) |
Apr 04, 2011 | 20.59 | 20.59 | 20.40 | 20.46 | 4,948,472 | +0.27(+1.34%) |