Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.42 | 22.64 | 22.38 | 22.60 | 3,379,345 | +0.17(+0.78%) |
Jun 29, 2011 | 22.28 | 22.45 | 22.21 | 22.42 | 3,261,235 | +0.39(+1.77%) |
Jun 28, 2011 | 21.99 | 22.11 | 21.95 | 22.03 | 3,627,344 | +0.34(+1.58%) |
Jun 27, 2011 | 21.72 | 21.78 | 21.65 | 21.69 | 2,511,676 | -0.08(-0.39%) |
Jun 24, 2011 | 21.91 | 21.91 | 21.72 | 21.78 | 3,236,852 | +0.12(+0.56%) |
Jun 23, 2011 | 21.44 | 21.67 | 21.36 | 21.66 | 4,021,532 | -0.11(-0.48%) |
Jun 22, 2011 | 21.79 | 21.93 | 21.76 | 21.76 | 2,341,468 | -0.10(-0.46%) |
Jun 21, 2011 | 21.79 | 21.90 | 21.77 | 21.86 | 2,464,525 | +0.01(+0.02%) |
Jun 20, 2011 | 21.83 | 21.87 | 21.80 | 21.86 | 2,344,877 | +0.07(+0.31%) |
Jun 17, 2011 | 21.78 | 21.88 | 21.72 | 21.79 | 2,770,563 | +0.09(+0.44%) |
Jun 16, 2011 | 21.62 | 21.85 | 21.58 | 21.69 | 3,760,159 | -0.18(-0.84%) |
Jun 15, 2011 | 22.08 | 22.15 | 21.79 | 21.88 | 3,883,882 | -0.44(-1.96%) |
Jun 14, 2011 | 22.36 | 22.40 | 22.27 | 22.31 | 2,926,598 | +0.20(+0.90%) |
Jun 13, 2011 | 22.09 | 22.21 | 22.01 | 22.11 | 2,904,748 | +0.22(+0.99%) |
Jun 10, 2011 | 22.09 | 22.09 | 21.82 | 21.90 | 4,115,159 | -0.36(-1.61%) |
Jun 09, 2011 | 22.47 | 22.51 | 22.26 | 22.26 | 3,387,403 | -0.07(-0.31%) |
Jun 08, 2011 | 22.44 | 22.48 | 22.27 | 22.32 | 3,176,281 | -0.24(-1.05%) |
Jun 07, 2011 | 22.74 | 22.77 | 22.56 | 22.56 | 4,918,319 | +0.17(+0.75%) |
Jun 06, 2011 | 22.54 | 22.56 | 22.37 | 22.39 | 2,563,082 | -0.06(-0.26%) |
Jun 03, 2011 | 22.18 | 22.55 | 22.15 | 22.45 | 4,816,761 | -0.13(-0.58%) |
May 24, 2011 | 22.62 | 22.65 | 22.49 | 22.58 | 3,603,468 | +0.24(+1.06%) |
May 23, 2011 | 22.38 | 22.44 | 22.23 | 22.35 | 5,759,012 | -0.44(-1.94%) |
May 20, 2011 | 22.89 | 22.93 | 22.71 | 22.79 | 2,988,416 | -0.19(-0.85%) |
May 19, 2011 | 22.82 | 22.98 | 22.79 | 22.98 | 5,117,495 | +0.28(+1.23%) |
May 18, 2011 | 22.53 | 22.77 | 22.49 | 22.70 | 7,034,105 | +0.01(+0.05%) |
May 17, 2011 | 22.61 | 22.72 | 22.51 | 22.69 | 6,544,618 | -0.32(-1.37%) |
May 16, 2011 | 22.98 | 23.17 | 22.93 | 23.01 | 7,217,729 | -0.03(-0.14%) |
May 13, 2011 | 23.21 | 23.23 | 22.90 | 23.04 | 7,202,337 | +0.06(+0.28%) |
May 12, 2011 | 22.77 | 23.01 | 22.68 | 22.98 | 3,714,048 | +0.26(+1.14%) |
May 11, 2011 | 22.70 | 22.81 | 22.51 | 22.72 | 4,579,111 | +0.15(+0.65%) |
May 10, 2011 | 22.49 | 22.64 | 22.45 | 22.57 | 2,450,984 | +0.04(+0.16%) |
May 09, 2011 | 22.55 | 22.60 | 22.41 | 22.54 | 5,624,079 | -0.11(-0.49%) |
May 06, 2011 | 22.74 | 22.85 | 22.54 | 22.65 | 3,436,235 | +0.06(+0.28%) |
May 05, 2011 | 22.60 | 22.75 | 22.51 | 22.58 | 3,674,448 | -0.19(-0.86%) |
May 04, 2011 | 22.98 | 23.05 | 22.71 | 22.78 | 4,582,595 | +0.11(+0.48%) |
May 03, 2011 | 22.57 | 22.75 | 22.54 | 22.67 | 4,791,970 | -0.03(-0.14%) |
May 02, 2011 | 22.71 | 22.75 | 22.69 | 22.70 | 4,065,992 | -0.02(-0.09%) |
Apr 29, 2011 | 22.58 | 22.74 | 22.52 | 22.72 | 3,945,028 | +0.06(+0.25%) |
Apr 28, 2011 | 22.66 | 22.74 | 22.54 | 22.66 | 16,413,796 | +0.23(+1.02%) |
Apr 27, 2011 | 21.99 | 22.48 | 21.91 | 22.43 | 15,220,999 | +0.72(+3.33%) |
Apr 26, 2011 | 21.37 | 21.75 | 21.32 | 21.71 | 4,335,902 | +0.22(+1.04%) |
Apr 25, 2011 | 21.45 | 21.52 | 21.42 | 21.49 | 1,964,147 | -0.05(-0.22%) |
Apr 21, 2011 | 21.65 | 21.65 | 21.43 | 21.53 | 2,399,059 | -0.03(-0.15%) |
Apr 20, 2011 | 21.54 | 21.62 | 21.48 | 21.57 | 4,279,688 | +0.40(+1.89%) |
Apr 19, 2011 | 21.13 | 21.19 | 21.05 | 21.16 | 3,489,433 | +0.10(+0.47%) |
Apr 18, 2011 | 21.13 | 21.16 | 20.94 | 21.07 | 3,086,058 | -0.34(-1.58%) |
Apr 15, 2011 | 21.43 | 21.49 | 21.35 | 21.40 | 3,975,741 | +0.20(+0.93%) |
Apr 14, 2011 | 21.17 | 21.31 | 21.14 | 21.21 | 4,912,103 | +0.13(+0.62%) |
Apr 13, 2011 | 21.16 | 21.21 | 21.03 | 21.08 | 4,244,335 | +0.14(+0.65%) |
Apr 12, 2011 | 20.96 | 21.02 | 20.87 | 20.94 | 4,633,534 | +0.11(+0.55%) |
Apr 11, 2011 | 20.93 | 21.01 | 20.79 | 20.83 | 3,511,306 | +0.05(+0.25%) |
Apr 08, 2011 | 20.91 | 20.93 | 20.70 | 20.77 | 4,341,011 | -0.02(-0.10%) |
Apr 07, 2011 | 20.78 | 20.83 | 20.69 | 20.80 | 4,318,696 | +0.12(+0.60%) |
Apr 06, 2011 | 20.59 | 20.72 | 20.56 | 20.67 | 3,832,034 | +0.05(+0.25%) |
Apr 05, 2011 | 20.63 | 20.70 | 20.52 | 20.62 | 4,972,069 | +0.17(+0.81%) |
Apr 04, 2011 | 20.59 | 20.59 | 20.40 | 20.45 | 4,949,327 | +0.27(+1.34%) |