Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.63 | 23.68 | 23.40 | 23.49 | 3,590,763 | -0.09(-0.37%) |
Jun 29, 2011 | 23.21 | 23.86 | 23.21 | 23.58 | 6,798,530 | +0.64(+2.79%) |
Jun 28, 2011 | 23.16 | 23.21 | 22.90 | 22.94 | 3,125,493 | -0.19(-0.82%) |
Jun 27, 2011 | 23.12 | 23.19 | 22.97 | 23.13 | 2,565,941 | +0.08(+0.35%) |
Jun 24, 2011 | 22.66 | 23.25 | 22.62 | 23.05 | 7,401,622 | +0.54(+2.39%) |
Jun 23, 2011 | 22.85 | 22.88 | 22.40 | 22.51 | 7,226,143 | -0.59(-2.56%) |
Jun 22, 2011 | 23.25 | 23.31 | 23.08 | 23.10 | 2,478,987 | -0.16(-0.70%) |
Jun 21, 2011 | 23.35 | 23.35 | 23.14 | 23.27 | 2,224,069 | -0.01(-0.03%) |
Jun 20, 2011 | 23.29 | 23.31 | 23.25 | 23.27 | 1,315,416 | +0.04(+0.18%) |
Jun 17, 2011 | 23.20 | 23.42 | 23.20 | 23.23 | 2,650,662 | +0.07(+0.29%) |
Jun 16, 2011 | 23.01 | 23.18 | 22.91 | 23.16 | 2,292,382 | +0.21(+0.92%) |
Jun 15, 2011 | 23.07 | 23.07 | 22.91 | 22.95 | 2,322,912 | -0.20(-0.85%) |
Jun 14, 2011 | 23.08 | 23.20 | 22.97 | 23.15 | 2,216,326 | +0.09(+0.38%) |
Jun 13, 2011 | 22.94 | 23.15 | 22.91 | 23.06 | 2,451,062 | +0.14(+0.62%) |
Jun 10, 2011 | 23.11 | 23.13 | 22.91 | 22.92 | 2,506,152 | -0.22(-0.97%) |
Jun 09, 2011 | 22.90 | 23.31 | 22.85 | 23.14 | 3,341,024 | +0.24(+1.07%) |
Jun 08, 2011 | 22.90 | 22.95 | 22.76 | 22.90 | 2,594,695 | -0.03(-0.15%) |
Jun 07, 2011 | 22.94 | 22.99 | 22.83 | 22.93 | 2,412,531 | +0.05(+0.21%) |
Jun 06, 2011 | 22.88 | 22.97 | 22.86 | 22.89 | 2,234,807 | -0.01(-0.06%) |
Jun 03, 2011 | 23.08 | 23.18 | 22.90 | 22.90 | 2,664,489 | -1.03(-4.32%) |
May 24, 2011 | 23.76 | 24.06 | 23.65 | 23.93 | 5,087,478 | +0.17(+0.72%) |
May 23, 2011 | 23.42 | 24.03 | 23.38 | 23.76 | 8,278,894 | -0.20(-0.82%) |
May 20, 2011 | 23.97 | 24.03 | 23.78 | 23.96 | 4,390,732 | -0.07(-0.28%) |
May 19, 2011 | 24.07 | 24.24 | 23.99 | 24.03 | 2,999,537 | +0.04(+0.17%) |
May 18, 2011 | 23.86 | 24.03 | 23.80 | 23.99 | 2,310,920 | +0.12(+0.51%) |
May 17, 2011 | 23.78 | 24.04 | 23.70 | 23.86 | 3,171,828 | -0.05(-0.20%) |
May 16, 2011 | 23.82 | 24.00 | 23.70 | 23.91 | 3,556,193 | -0.01(-0.06%) |
May 13, 2011 | 23.32 | 23.98 | 23.31 | 23.93 | 8,696,218 | +0.58(+2.48%) |
May 12, 2011 | 22.82 | 23.38 | 22.82 | 23.35 | 4,121,125 | +0.46(+1.99%) |
May 11, 2011 | 22.92 | 23.06 | 22.84 | 22.89 | 3,225,818 | -0.06(-0.27%) |
May 10, 2011 | 22.80 | 23.02 | 22.79 | 22.95 | 2,177,152 | +0.24(+1.05%) |
May 09, 2011 | 22.84 | 22.87 | 22.70 | 22.72 | 3,775,387 | -0.14(-0.62%) |
May 06, 2011 | 22.84 | 23.03 | 22.82 | 22.86 | 2,535,758 | +0.13(+0.57%) |
May 05, 2011 | 22.78 | 22.84 | 22.65 | 22.73 | 3,582,884 | -0.16(-0.68%) |
May 04, 2011 | 22.97 | 23.08 | 22.82 | 22.89 | 3,493,471 | -0.06(-0.27%) |
May 03, 2011 | 22.86 | 23.06 | 22.86 | 22.95 | 2,127,348 | -0.03(-0.15%) |
May 02, 2011 | 22.97 | 23.00 | 22.80 | 22.98 | 2,672,114 | +0.14(+0.63%) |
Apr 29, 2011 | 22.65 | 22.88 | 22.65 | 22.84 | 1,991,030 | +0.14(+0.60%) |
Apr 28, 2011 | 22.59 | 22.74 | 22.51 | 22.70 | 2,503,269 | +0.12(+0.51%) |
Apr 27, 2011 | 22.53 | 22.73 | 22.51 | 22.59 | 2,548,814 | +0.09(+0.39%) |
Apr 26, 2011 | 22.34 | 22.52 | 22.29 | 22.50 | 2,266,082 | +0.22(+0.98%) |
Apr 25, 2011 | 22.31 | 22.36 | 22.24 | 22.28 | 2,916,652 | -0.08(-0.36%) |
Apr 21, 2011 | 22.68 | 22.68 | 22.29 | 22.36 | 3,687,392 | -0.31(-1.35%) |
Apr 20, 2011 | 22.78 | 22.86 | 22.57 | 22.67 | 2,426,980 | +0.01(+0.03%) |
Apr 19, 2011 | 22.59 | 22.66 | 22.44 | 22.66 | 4,230,457 | +0.05(+0.21%) |
Apr 18, 2011 | 22.81 | 22.89 | 22.61 | 22.61 | 4,145,599 | -0.39(-1.71%) |
Apr 15, 2011 | 23.01 | 23.11 | 22.95 | 23.01 | 3,145,328 | +0.03(+0.15%) |
Apr 14, 2011 | 22.86 | 23.08 | 22.82 | 22.97 | 2,285,020 | +0.07(+0.30%) |
Apr 13, 2011 | 22.99 | 23.01 | 22.87 | 22.91 | 2,719,836 | -0.03(-0.12%) |
Apr 12, 2011 | 22.62 | 23.13 | 22.62 | 22.93 | 4,369,709 | +0.27(+1.20%) |
Apr 11, 2011 | 22.67 | 22.83 | 22.65 | 22.66 | 2,625,149 | +0.04(+0.18%) |
Apr 08, 2011 | 22.74 | 22.80 | 22.59 | 22.62 | 2,855,539 | -0.09(-0.39%) |
Apr 07, 2011 | 22.63 | 22.72 | 22.59 | 22.71 | 3,050,581 | +0.06(+0.27%) |
Apr 06, 2011 | 22.38 | 22.71 | 22.31 | 22.65 | 3,361,895 | +0.26(+1.14%) |
Apr 05, 2011 | 22.28 | 22.43 | 22.28 | 22.39 | 2,912,225 | +0.10(+0.45%) |
Apr 04, 2011 | 22.47 | 22.47 | 22.28 | 22.29 | 1,774,452 | -0.10(-0.45%) |