Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.33 | 23.50 | 23.20 | 23.37 | 11,771,690 | +0.26(+1.11%) |
Jun 29, 2011 | 23.18 | 23.31 | 22.76 | 23.11 | 13,492,674 | +0.26(+1.15%) |
Jun 28, 2011 | 22.59 | 23.07 | 22.55 | 22.85 | 11,860,166 | +0.48(+2.14%) |
Jun 27, 2011 | 22.26 | 22.45 | 22.07 | 22.37 | 8,843,708 | -0.01(-0.03%) |
Jun 24, 2011 | 22.63 | 22.65 | 22.35 | 22.37 | 8,064,046 | -0.40(-1.76%) |
Jun 23, 2011 | 22.49 | 22.82 | 22.08 | 22.77 | 11,669,814 | -0.26(-1.12%) |
Jun 22, 2011 | 22.91 | 23.43 | 22.89 | 23.03 | 8,279,488 | +0.01(+0.05%) |
Jun 21, 2011 | 22.77 | 23.25 | 22.67 | 23.02 | 9,282,004 | +0.48(+2.12%) |
Jun 20, 2011 | 22.46 | 22.63 | 22.41 | 22.54 | 9,906,546 | -0.16(-0.71%) |
Jun 17, 2011 | 22.88 | 23.16 | 22.56 | 22.70 | 10,349,188 | -0.14(-0.60%) |
Jun 16, 2011 | 22.71 | 23.13 | 22.55 | 22.84 | 10,467,678 | +0.01(+0.05%) |
Jun 15, 2011 | 23.34 | 23.56 | 22.59 | 22.83 | 13,616,218 | -0.82(-3.46%) |
Jun 14, 2011 | 23.38 | 23.90 | 23.32 | 23.65 | 8,582,355 | +0.60(+2.59%) |
Jun 13, 2011 | 23.14 | 23.42 | 22.65 | 23.05 | 9,253,797 | -0.17(-0.75%) |
Jun 10, 2011 | 23.68 | 23.69 | 23.07 | 23.22 | 10,822,559 | -0.63(-2.66%) |
Jun 09, 2011 | 23.95 | 24.10 | 23.77 | 23.86 | 9,783,227 | +0.07(+0.30%) |
Jun 08, 2011 | 23.59 | 24.20 | 23.58 | 23.78 | 9,681,568 | +0.01(+0.05%) |
Jun 07, 2011 | 23.80 | 24.05 | 23.58 | 23.77 | 7,540,576 | +0.17(+0.71%) |
Jun 06, 2011 | 24.02 | 24.27 | 23.46 | 23.60 | 9,088,442 | -0.54(-2.25%) |
Jun 03, 2011 | 23.54 | 24.46 | 23.34 | 24.15 | 9,161,111 | -0.08(-0.32%) |
May 24, 2011 | 24.11 | 24.52 | 23.88 | 24.23 | 10,527,437 | +0.52(+2.19%) |
May 23, 2011 | 23.49 | 23.77 | 23.16 | 23.71 | 9,031,003 | -0.61(-2.51%) |
May 20, 2011 | 24.20 | 24.66 | 24.03 | 24.32 | 10,988,396 | -0.13(-0.51%) |
May 19, 2011 | 24.52 | 24.64 | 24.09 | 24.44 | 7,763,573 | +0.11(+0.44%) |
May 18, 2011 | 23.93 | 24.48 | 23.78 | 24.33 | 10,245,239 | +0.62(+2.62%) |
May 17, 2011 | 23.54 | 23.78 | 23.17 | 23.71 | 14,098,369 | +0.07(+0.30%) |
May 16, 2011 | 23.71 | 24.35 | 23.56 | 23.64 | 11,029,716 | -0.19(-0.78%) |
May 13, 2011 | 24.20 | 24.30 | 23.63 | 23.83 | 11,839,362 | -0.29(-1.19%) |
May 12, 2011 | 24.15 | 24.41 | 23.72 | 24.11 | 16,613,886 | -0.28(-1.15%) |
May 11, 2011 | 25.22 | 25.22 | 24.17 | 24.39 | 12,661,683 | -0.91(-3.59%) |
May 10, 2011 | 25.37 | 25.64 | 25.09 | 25.30 | 10,406,609 | +0.10(+0.38%) |
May 09, 2011 | 25.14 | 25.36 | 24.76 | 25.21 | 9,803,728 | +0.41(+1.64%) |
May 06, 2011 | 24.86 | 25.48 | 24.49 | 24.80 | 14,454,137 | +0.33(+1.34%) |
May 05, 2011 | 25.45 | 25.59 | 24.37 | 24.47 | 28,940,904 | -1.57(-6.01%) |
May 04, 2011 | 26.22 | 26.33 | 25.31 | 26.04 | 16,062,084 | -0.07(-0.28%) |
May 03, 2011 | 27.34 | 27.34 | 25.76 | 26.11 | 20,292,936 | -1.48(-5.37%) |
May 02, 2011 | 27.57 | 27.63 | 27.41 | 27.59 | 13,574,194 | +0.08(+0.28%) |
Apr 29, 2011 | 26.85 | 27.52 | 26.74 | 27.51 | 10,528,218 | +0.62(+2.31%) |
Apr 28, 2011 | 26.63 | 27.04 | 26.60 | 26.89 | 7,202,708 | +0.08(+0.31%) |
Apr 27, 2011 | 27.06 | 27.08 | 26.25 | 26.81 | 9,836,250 | -0.12(-0.44%) |
Apr 26, 2011 | 26.75 | 26.99 | 26.58 | 26.93 | 5,731,054 | +0.10(+0.38%) |
Apr 25, 2011 | 27.26 | 27.37 | 26.72 | 26.83 | 6,740,471 | -0.22(-0.80%) |
Apr 21, 2011 | 26.86 | 27.12 | 26.66 | 27.04 | 6,936,514 | +0.41(+1.53%) |
Apr 20, 2011 | 26.44 | 26.77 | 26.40 | 26.63 | 8,268,760 | +0.77(+2.98%) |
Apr 19, 2011 | 25.61 | 26.00 | 25.54 | 25.86 | 8,090,665 | +0.37(+1.45%) |
Apr 18, 2011 | 25.62 | 25.67 | 25.06 | 25.49 | 9,681,300 | -0.68(-2.58%) |
Apr 15, 2011 | 26.11 | 26.44 | 25.95 | 26.17 | 7,296,487 | -0.07(-0.25%) |
Apr 14, 2011 | 25.79 | 26.28 | 25.55 | 26.23 | 9,029,426 | +0.06(+0.23%) |
Apr 13, 2011 | 26.46 | 26.62 | 25.95 | 26.17 | 8,554,625 | +0.07(+0.27%) |
Apr 12, 2011 | 26.70 | 26.72 | 25.73 | 26.10 | 16,044,393 | -1.11(-4.06%) |
Apr 11, 2011 | 27.76 | 27.84 | 26.99 | 27.21 | 11,769,508 | -0.67(-2.40%) |
Apr 08, 2011 | 27.32 | 27.99 | 27.27 | 27.88 | 13,536,561 | +0.90(+3.32%) |
Apr 07, 2011 | 26.51 | 27.02 | 26.17 | 26.98 | 12,868,177 | +0.37(+1.39%) |
Apr 06, 2011 | 27.09 | 27.21 | 26.38 | 26.61 | 11,143,197 | -0.42(-1.57%) |
Apr 05, 2011 | 27.16 | 27.44 | 26.92 | 27.03 | 9,481,841 | -0.12(-0.44%) |
Apr 04, 2011 | 27.19 | 27.27 | 27.09 | 27.15 | 7,176,138 | +0.10(+0.35%) |