Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.13 | 25.35 | 24.88 | 25.14 | 2,642,572 | +0.11(+0.43%) |
Jun 29, 2011 | 25.42 | 25.47 | 24.79 | 25.04 | 3,046,278 | -0.07(-0.29%) |
Jun 28, 2011 | 24.88 | 25.18 | 24.79 | 25.11 | 2,752,038 | +0.55(+2.23%) |
Jun 27, 2011 | 24.26 | 24.69 | 24.20 | 24.56 | 1,831,393 | +0.37(+1.55%) |
Jun 24, 2011 | 24.68 | 24.75 | 24.03 | 24.19 | 3,294,991 | -0.44(-1.79%) |
Jun 23, 2011 | 24.27 | 24.84 | 24.08 | 24.63 | 6,392,356 | +0.35(+1.43%) |
Jun 22, 2011 | 24.97 | 25.05 | 24.22 | 24.28 | 3,549,840 | -0.87(-3.45%) |
Jun 21, 2011 | 24.18 | 25.28 | 24.12 | 25.15 | 7,974,886 | +1.38(+5.79%) |
Jun 20, 2011 | 23.55 | 23.85 | 23.51 | 23.78 | 6,401,545 | +0.66(+2.86%) |
Jun 17, 2011 | 22.86 | 23.53 | 22.84 | 23.11 | 5,309,585 | +0.60(+2.67%) |
Jun 16, 2011 | 22.45 | 23.02 | 22.16 | 22.51 | 4,839,124 | -0.07(-0.30%) |
Jun 15, 2011 | 22.21 | 22.67 | 22.09 | 22.58 | 4,708,925 | -0.27(-1.17%) |
Jun 14, 2011 | 22.53 | 23.17 | 22.43 | 22.85 | 3,186,620 | +0.64(+2.89%) |
Jun 13, 2011 | 21.96 | 22.49 | 21.83 | 22.21 | 5,679,455 | +0.03(+0.15%) |
Jun 10, 2011 | 22.89 | 22.90 | 21.92 | 22.17 | 6,498,846 | -0.67(-2.95%) |
Jun 09, 2011 | 22.74 | 23.03 | 22.35 | 22.85 | 7,409,072 | +0.31(+1.36%) |
Jun 08, 2011 | 23.64 | 23.68 | 22.33 | 22.54 | 11,403,797 | -1.43(-5.96%) |
Jun 07, 2011 | 24.71 | 24.82 | 23.92 | 23.97 | 6,332,973 | -0.45(-1.83%) |
Jun 06, 2011 | 24.54 | 25.09 | 24.32 | 24.42 | 3,326,834 | -0.27(-1.11%) |
Jun 03, 2011 | 24.56 | 25.17 | 24.22 | 24.69 | 3,946,913 | -0.54(-2.14%) |
May 24, 2011 | 25.89 | 25.92 | 25.11 | 25.23 | 4,257,995 | -0.71(-2.73%) |
May 23, 2011 | 26.34 | 26.34 | 25.80 | 25.94 | 4,058,172 | -0.79(-2.95%) |
May 20, 2011 | 26.73 | 27.00 | 26.45 | 26.73 | 3,150,022 | -0.03(-0.10%) |
May 19, 2011 | 27.20 | 27.37 | 26.70 | 26.75 | 3,872,348 | -0.34(-1.26%) |
May 18, 2011 | 26.77 | 27.18 | 26.47 | 27.10 | 2,304,186 | +0.25(+0.92%) |
May 17, 2011 | 26.67 | 26.91 | 26.39 | 26.85 | 2,394,410 | -0.01(-0.02%) |
May 16, 2011 | 27.30 | 27.67 | 26.77 | 26.85 | 3,500,519 | -0.67(-2.45%) |
May 13, 2011 | 27.21 | 27.56 | 27.12 | 27.53 | 4,491,266 | +0.13(+0.49%) |
May 12, 2011 | 27.00 | 27.70 | 26.80 | 27.40 | 3,441,678 | +0.47(+1.74%) |
May 11, 2011 | 27.04 | 27.30 | 26.59 | 26.93 | 3,871,382 | -0.04(-0.15%) |
May 10, 2011 | 26.93 | 27.20 | 26.91 | 26.97 | 3,137,411 | +0.34(+1.28%) |
May 09, 2011 | 27.04 | 27.14 | 26.59 | 26.63 | 3,113,496 | -0.55(-2.04%) |
May 06, 2011 | 27.91 | 28.12 | 27.06 | 27.18 | 5,307,428 | -0.85(-3.03%) |
May 05, 2011 | 26.16 | 28.13 | 26.12 | 28.03 | 9,752,271 | +1.77(+6.74%) |
May 04, 2011 | 26.55 | 26.71 | 26.07 | 26.26 | 3,566,778 | -0.35(-1.33%) |
May 03, 2011 | 26.51 | 26.73 | 26.35 | 26.61 | 3,102,031 | +0.18(+0.68%) |
May 02, 2011 | 26.33 | 26.45 | 26.32 | 26.43 | 4,032,987 | -0.17(-0.63%) |
Apr 29, 2011 | 26.68 | 27.06 | 26.33 | 26.60 | 3,934,550 | +0.00(+0.00%) |
Apr 28, 2011 | 28.00 | 28.26 | 26.13 | 26.60 | 15,091,149 | +0.07(+0.28%) |
Apr 27, 2011 | 26.60 | 26.85 | 26.17 | 26.53 | 5,619,916 | +0.47(+1.79%) |
Apr 26, 2011 | 25.69 | 26.24 | 25.67 | 26.06 | 4,220,884 | +0.42(+1.64%) |
Apr 25, 2011 | 25.63 | 25.73 | 25.22 | 25.64 | 2,839,287 | -0.12(-0.47%) |
Apr 21, 2011 | 25.55 | 26.09 | 25.35 | 25.76 | 2,929,467 | +0.32(+1.26%) |
Apr 20, 2011 | 25.85 | 25.87 | 25.19 | 25.44 | 4,492,417 | +0.07(+0.26%) |
Apr 19, 2011 | 25.16 | 25.39 | 24.85 | 25.37 | 4,239,343 | +0.46(+1.85%) |
Apr 18, 2011 | 24.63 | 25.22 | 24.50 | 24.91 | 6,346,278 | -0.55(-2.15%) |
Apr 15, 2011 | 25.53 | 25.69 | 25.14 | 25.46 | 5,998,463 | +0.03(+0.13%) |
Apr 14, 2011 | 25.79 | 25.91 | 25.35 | 25.43 | 5,582,822 | -0.67(-2.59%) |
Apr 13, 2011 | 27.06 | 27.08 | 25.91 | 26.10 | 5,591,724 | -0.69(-2.59%) |
Apr 12, 2011 | 26.59 | 27.24 | 26.53 | 26.79 | 6,323,562 | +0.27(+1.03%) |
Apr 11, 2011 | 26.16 | 26.65 | 25.89 | 26.52 | 5,218,879 | +0.76(+2.96%) |
Apr 08, 2011 | 26.73 | 26.77 | 25.57 | 25.76 | 8,282,735 | -0.94(-3.50%) |
Apr 07, 2011 | 27.12 | 27.24 | 26.49 | 26.69 | 4,855,414 | -0.45(-1.65%) |
Apr 06, 2011 | 27.73 | 27.88 | 26.77 | 27.14 | 7,249,221 | +0.08(+0.30%) |
Apr 05, 2011 | 26.91 | 27.29 | 26.84 | 27.06 | 3,367,512 | -0.16(-0.59%) |
Apr 04, 2011 | 27.64 | 27.76 | 27.10 | 27.22 | 1,875,502 | -0.05(-0.20%) |