Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.94 | 24.24 | 23.85 | 24.15 | 5,322,061 | +0.16(+0.65%) |
Jun 29, 2011 | 23.77 | 24.03 | 23.69 | 24.00 | 7,511,638 | +0.29(+1.23%) |
Jun 28, 2011 | 23.62 | 23.85 | 23.59 | 23.71 | 4,192,643 | +0.11(+0.47%) |
Jun 27, 2011 | 23.39 | 23.73 | 23.37 | 23.59 | 3,646,452 | +0.11(+0.48%) |
Jun 24, 2011 | 23.57 | 23.58 | 23.33 | 23.48 | 7,558,551 | -0.09(-0.39%) |
Jun 23, 2011 | 23.39 | 23.59 | 23.26 | 23.58 | 8,257,348 | -0.10(-0.43%) |
Jun 22, 2011 | 23.70 | 23.85 | 23.66 | 23.68 | 5,990,762 | -0.36(-1.48%) |
Jun 21, 2011 | 23.88 | 24.07 | 23.81 | 24.03 | 5,767,258 | +0.24(+1.02%) |
Jun 20, 2011 | 23.77 | 23.82 | 23.74 | 23.79 | 3,178,357 | -0.07(-0.29%) |
Jun 17, 2011 | 23.87 | 23.96 | 23.81 | 23.86 | 6,956,997 | -0.03(-0.12%) |
Jun 16, 2011 | 23.81 | 23.99 | 23.66 | 23.89 | 7,345,586 | -0.15(-0.61%) |
Jun 15, 2011 | 24.08 | 24.22 | 23.86 | 24.03 | 13,109,640 | -0.54(-2.20%) |
Jun 14, 2011 | 24.69 | 24.74 | 24.51 | 24.57 | 7,454,160 | +0.11(+0.46%) |
Jun 13, 2011 | 24.50 | 24.57 | 24.38 | 24.46 | 5,251,862 | +0.15(+0.60%) |
Jun 10, 2011 | 24.42 | 24.45 | 24.19 | 24.32 | 8,133,488 | -0.46(-1.85%) |
Jun 09, 2011 | 24.73 | 24.88 | 24.67 | 24.77 | 3,348,294 | +0.20(+0.81%) |
Jun 08, 2011 | 24.65 | 24.72 | 24.49 | 24.57 | 5,533,574 | -0.31(-1.23%) |
Jun 07, 2011 | 24.97 | 25.03 | 24.87 | 24.88 | 3,729,555 | +0.08(+0.31%) |
Jun 06, 2011 | 24.97 | 25.05 | 24.71 | 24.80 | 4,037,170 | -0.19(-0.74%) |
Jun 03, 2011 | 24.81 | 25.09 | 24.80 | 24.99 | 4,287,505 | +0.40(+1.62%) |
May 24, 2011 | 24.57 | 24.64 | 24.48 | 24.59 | 4,626,218 | -0.06(-0.26%) |
May 23, 2011 | 24.63 | 24.74 | 24.51 | 24.65 | 7,714,044 | -0.47(-1.88%) |
May 20, 2011 | 25.20 | 25.25 | 25.02 | 25.12 | 4,540,802 | -0.20(-0.79%) |
May 19, 2011 | 25.34 | 25.37 | 25.15 | 25.32 | 3,358,878 | +0.11(+0.44%) |
May 18, 2011 | 25.02 | 25.25 | 25.01 | 25.21 | 3,754,631 | +0.05(+0.19%) |
May 17, 2011 | 24.99 | 25.18 | 24.94 | 25.16 | 4,889,674 | +0.07(+0.27%) |
May 16, 2011 | 25.36 | 25.27 | 24.97 | 25.09 | 7,889,863 | -0.26(-1.03%) |
May 13, 2011 | 25.59 | 25.64 | 25.20 | 25.36 | 5,644,190 | -0.14(-0.53%) |
May 12, 2011 | 25.41 | 25.56 | 25.23 | 25.49 | 3,776,564 | -0.06(-0.25%) |
May 11, 2011 | 25.78 | 25.78 | 25.37 | 25.55 | 4,522,253 | -0.36(-1.38%) |
May 10, 2011 | 25.58 | 25.95 | 25.82 | 25.91 | 4,675,594 | +0.33(+1.28%) |
May 09, 2011 | 25.33 | 25.64 | 25.28 | 25.58 | 5,456,112 | -0.01(-0.06%) |
May 06, 2011 | 25.72 | 25.92 | 25.42 | 25.60 | 6,094,478 | -0.06(-0.23%) |
May 05, 2011 | 25.72 | 25.80 | 25.50 | 25.65 | 7,618,404 | -0.40(-1.52%) |
May 04, 2011 | 26.21 | 26.23 | 25.92 | 26.05 | 3,794,967 | -0.22(-0.84%) |
May 03, 2011 | 26.23 | 26.45 | 26.15 | 26.27 | 2,522,584 | +0.02(+0.09%) |
May 02, 2011 | 26.24 | 26.26 | 26.22 | 26.25 | 2,178,943 | -0.04(-0.15%) |
Apr 29, 2011 | 26.29 | 26.39 | 26.17 | 26.29 | 3,178,963 | -0.11(-0.42%) |
Apr 28, 2011 | 26.37 | 26.47 | 26.25 | 26.40 | 3,818,602 | -0.01(-0.05%) |
Apr 27, 2011 | 26.30 | 26.47 | 26.15 | 26.41 | 5,693,721 | +0.19(+0.72%) |
Apr 26, 2011 | 25.86 | 26.28 | 25.86 | 26.22 | 2,989,376 | +0.02(+0.09%) |
Apr 25, 2011 | 26.18 | 26.26 | 26.15 | 26.20 | 1,677,784 | -0.03(-0.13%) |
Apr 21, 2011 | 26.25 | 26.34 | 26.16 | 26.23 | 4,645,070 | +0.42(+1.65%) |
Apr 20, 2011 | 25.78 | 25.89 | 25.68 | 25.81 | 5,325,548 | +0.38(+1.50%) |
Apr 19, 2011 | 25.31 | 25.49 | 25.20 | 25.43 | 5,428,681 | +0.05(+0.19%) |
Apr 18, 2011 | 25.21 | 25.40 | 25.02 | 25.38 | 5,203,915 | -0.36(-1.41%) |
Apr 15, 2011 | 25.76 | 25.83 | 25.64 | 25.74 | 2,642,799 | -0.11(-0.41%) |
Apr 14, 2011 | 25.71 | 25.87 | 25.59 | 25.85 | 3,380,316 | -0.09(-0.34%) |
Apr 13, 2011 | 26.08 | 26.11 | 25.85 | 25.93 | 3,158,793 | +0.12(+0.47%) |
Apr 12, 2011 | 25.84 | 25.90 | 25.60 | 25.81 | 4,043,795 | -0.26(-0.98%) |
Apr 11, 2011 | 26.06 | 26.19 | 25.98 | 26.07 | 2,971,676 | -0.16(-0.61%) |
Apr 08, 2011 | 26.44 | 26.45 | 26.08 | 26.23 | 4,880,066 | -0.11(-0.42%) |
Apr 07, 2011 | 26.32 | 26.39 | 26.19 | 26.34 | 7,080,559 | +0.33(+1.26%) |
Apr 06, 2011 | 26.16 | 26.17 | 25.91 | 26.01 | 7,454,518 | +0.57(+2.26%) |
Apr 05, 2011 | 25.40 | 25.49 | 25.31 | 25.44 | 10,809,879 | +0.14(+0.55%) |
Apr 04, 2011 | 25.36 | 25.40 | 25.13 | 25.30 | 4,383,958 | -0.06(-0.23%) |