Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.78 | 24.41 | 23.63 | 24.31 | 4,819,023 | +0.54(+2.28%) |
Jun 29, 2011 | 23.71 | 23.79 | 23.38 | 23.77 | 4,466,071 | +0.10(+0.44%) |
Jun 28, 2011 | 23.39 | 23.68 | 23.30 | 23.67 | 3,179,925 | +0.39(+1.66%) |
Jun 27, 2011 | 22.96 | 23.39 | 22.71 | 23.28 | 2,966,119 | +0.22(+0.95%) |
Jun 24, 2011 | 23.37 | 23.51 | 23.01 | 23.06 | 4,335,127 | -0.30(-1.28%) |
Jun 23, 2011 | 22.83 | 23.45 | 22.63 | 23.36 | 6,041,820 | +0.18(+0.78%) |
Jun 22, 2011 | 23.24 | 23.40 | 23.14 | 23.18 | 3,867,261 | -0.11(-0.49%) |
Jun 21, 2011 | 22.89 | 23.30 | 22.82 | 23.30 | 4,750,028 | +0.51(+2.26%) |
Jun 20, 2011 | 22.76 | 22.89 | 22.57 | 22.78 | 4,101,891 | +0.10(+0.42%) |
Jun 17, 2011 | 22.31 | 22.92 | 22.09 | 22.69 | 10,964,963 | +0.74(+3.36%) |
Jun 16, 2011 | 21.83 | 22.10 | 21.69 | 21.95 | 5,390,710 | +0.18(+0.81%) |
Jun 15, 2011 | 22.03 | 22.22 | 21.72 | 21.77 | 6,388,796 | -0.54(-2.43%) |
Jun 14, 2011 | 21.89 | 22.40 | 21.87 | 22.32 | 5,418,795 | +0.66(+3.05%) |
Jun 13, 2011 | 21.87 | 22.00 | 21.51 | 21.65 | 3,158,755 | -0.13(-0.59%) |
Jun 10, 2011 | 22.29 | 22.29 | 21.65 | 21.78 | 7,396,320 | -0.56(-2.49%) |
Jun 09, 2011 | 22.32 | 22.57 | 22.31 | 22.34 | 4,825,955 | +0.02(+0.09%) |
Jun 08, 2011 | 22.83 | 23.03 | 22.32 | 22.32 | 7,085,136 | -0.52(-2.29%) |
Jun 07, 2011 | 22.78 | 22.99 | 22.62 | 22.84 | 5,611,673 | +0.14(+0.61%) |
Jun 06, 2011 | 22.47 | 22.79 | 22.29 | 22.71 | 6,930,657 | +0.16(+0.72%) |
Jun 03, 2011 | 22.26 | 22.84 | 22.22 | 22.54 | 5,529,315 | -1.06(-4.48%) |
May 24, 2011 | 23.62 | 23.71 | 23.39 | 23.60 | 3,661,900 | +0.04(+0.16%) |
May 23, 2011 | 23.68 | 23.69 | 23.31 | 23.56 | 4,724,733 | -0.50(-2.06%) |
May 20, 2011 | 24.35 | 24.40 | 23.84 | 24.06 | 2,984,112 | -0.39(-1.58%) |
May 19, 2011 | 24.47 | 24.52 | 24.19 | 24.44 | 3,200,930 | +0.17(+0.69%) |
May 18, 2011 | 23.87 | 24.35 | 23.69 | 24.28 | 3,227,320 | +0.41(+1.71%) |
May 17, 2011 | 24.09 | 24.22 | 23.69 | 23.87 | 5,602,215 | -0.36(-1.47%) |
May 16, 2011 | 24.49 | 24.62 | 24.17 | 24.22 | 4,763,857 | -0.33(-1.34%) |
May 13, 2011 | 25.30 | 25.45 | 24.49 | 24.55 | 5,024,032 | -0.76(-2.99%) |
May 12, 2011 | 25.22 | 25.42 | 24.86 | 25.31 | 3,458,164 | -0.04(-0.15%) |
May 11, 2011 | 25.39 | 25.49 | 24.96 | 25.35 | 5,523,652 | -0.14(-0.56%) |
May 10, 2011 | 25.35 | 25.50 | 25.25 | 25.49 | 2,806,503 | +0.31(+1.23%) |
May 09, 2011 | 25.15 | 25.33 | 25.05 | 25.18 | 3,321,833 | -0.01(-0.04%) |
May 06, 2011 | 25.45 | 25.66 | 25.09 | 25.19 | 3,406,231 | +0.15(+0.59%) |
May 05, 2011 | 25.12 | 25.40 | 24.67 | 25.04 | 4,219,844 | -0.28(-1.09%) |
May 04, 2011 | 25.29 | 25.63 | 25.29 | 25.32 | 7,763,143 | +0.13(+0.51%) |
May 03, 2011 | 25.16 | 25.35 | 25.05 | 25.19 | 4,534,335 | -0.03(-0.13%) |
May 02, 2011 | 25.23 | 25.50 | 25.07 | 25.22 | 3,679,415 | -0.01(-0.06%) |
Apr 29, 2011 | 25.57 | 25.76 | 25.17 | 25.24 | 11,964,766 | -0.30(-1.19%) |
Apr 28, 2011 | 25.77 | 25.93 | 25.41 | 25.54 | 4,854,174 | -0.27(-1.03%) |
Apr 27, 2011 | 25.58 | 25.85 | 25.32 | 25.81 | 4,377,712 | +0.17(+0.65%) |
Apr 26, 2011 | 25.18 | 25.93 | 25.06 | 25.64 | 8,056,660 | +0.67(+2.68%) |
Apr 25, 2011 | 25.08 | 25.42 | 24.86 | 24.97 | 5,391,463 | -0.34(-1.35%) |
Apr 21, 2011 | 25.56 | 25.59 | 25.25 | 25.31 | 5,621,612 | -0.18(-0.69%) |
Apr 20, 2011 | 25.21 | 25.53 | 25.06 | 25.49 | 7,467,952 | +0.69(+2.78%) |
Apr 19, 2011 | 24.65 | 25.20 | 24.45 | 24.80 | 10,774,458 | +0.89(+3.74%) |
Apr 18, 2011 | 24.02 | 24.06 | 23.47 | 23.91 | 5,940,367 | -0.53(-2.18%) |
Apr 15, 2011 | 23.83 | 24.48 | 23.68 | 24.44 | 7,950,125 | +0.68(+2.86%) |
Apr 14, 2011 | 23.61 | 23.81 | 23.38 | 23.76 | 3,694,584 | -0.06(-0.26%) |
Apr 13, 2011 | 24.01 | 24.17 | 23.63 | 23.82 | 3,867,812 | -0.09(-0.36%) |
Apr 12, 2011 | 23.95 | 23.98 | 23.56 | 23.91 | 4,399,865 | -0.19(-0.81%) |
Apr 11, 2011 | 24.48 | 24.54 | 23.99 | 24.10 | 4,553,011 | -0.27(-1.09%) |
Apr 08, 2011 | 25.08 | 25.18 | 24.28 | 24.37 | 5,925,033 | -0.72(-2.86%) |
Apr 07, 2011 | 24.98 | 25.28 | 24.82 | 25.08 | 4,174,849 | -0.02(-0.08%) |
Apr 06, 2011 | 25.28 | 25.35 | 24.90 | 25.10 | 3,660,735 | +0.02(+0.08%) |
Apr 05, 2011 | 25.60 | 25.61 | 24.88 | 25.08 | 5,564,164 | -0.14(-0.56%) |
Apr 04, 2011 | 25.52 | 25.63 | 25.10 | 25.23 | 4,833,714 | -0.17(-0.65%) |