Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 30.20 | 30.34 | 30.07 | 30.32 | 15,359 | +0.20(+0.68%) |
Jan 30, 2012 | 30.07 | 30.12 | 29.93 | 30.12 | 175,428 | -0.14(-0.45%) |
Jan 27, 2012 | 30.07 | 30.26 | 29.96 | 30.26 | 44,340 | +0.11(+0.37%) |
Jan 26, 2012 | 30.08 | 30.25 | 29.96 | 30.14 | 377,767 | +0.34(+1.15%) |
Jan 25, 2012 | 29.31 | 29.85 | 29.31 | 29.80 | 30,131 | +0.41(+1.39%) |
Jan 24, 2012 | 29.14 | 29.42 | 29.14 | 29.39 | 87,391 | +0.10(+0.35%) |
Jan 23, 2012 | 29.14 | 29.32 | 29.09 | 29.29 | 104,158 | +0.18(+0.63%) |
Jan 20, 2012 | 29.07 | 29.11 | 28.87 | 29.10 | 302,549 | +0.01(+0.02%) |
Jan 19, 2012 | 29.23 | 29.23 | 29.07 | 29.10 | 57,534 | -0.05(-0.18%) |
Jan 18, 2012 | 28.97 | 29.22 | 28.97 | 29.15 | 46,008 | +0.16(+0.57%) |
Jan 17, 2012 | 29.14 | 29.19 | 28.89 | 28.99 | 108,398 | +0.20(+0.71%) |
Jan 13, 2012 | 28.39 | 28.79 | 28.39 | 28.78 | 68,670 | +0.23(+0.81%) |
Jan 12, 2012 | 28.99 | 28.99 | 28.42 | 28.55 | 129,576 | -0.32(-1.12%) |
Jan 11, 2012 | 28.80 | 28.89 | 28.72 | 28.87 | 69,091 | +0.00(+0.00%) |
Jan 10, 2012 | 28.84 | 28.98 | 28.82 | 28.87 | 344,708 | +0.29(+1.01%) |
Jan 09, 2012 | 28.77 | 28.77 | 28.52 | 28.58 | 75,522 | -0.12(-0.44%) |
Jan 06, 2012 | 28.86 | 28.99 | 28.64 | 28.71 | 50,810 | -0.16(-0.55%) |
Jan 05, 2012 | 28.55 | 28.87 | 28.46 | 28.87 | 30,543 | +0.29(+1.01%) |
Jan 04, 2012 | 29.02 | 29.02 | 28.56 | 28.58 | 73,598 | -0.51(-1.76%) |
Dec 30, 2011 | 29.16 | 29.38 | 29.08 | 29.09 | 136,821 | -0.07(-0.23%) |
Dec 29, 2011 | 29.01 | 29.24 | 29.00 | 29.16 | 22,472 | +0.24(+0.81%) |
Dec 28, 2011 | 29.22 | 29.22 | 28.90 | 28.92 | 19,789 | -0.33(-1.14%) |
Dec 27, 2011 | 29.07 | 29.40 | 29.01 | 29.26 | 54,678 | +0.25(+0.86%) |
Dec 23, 2011 | 29.11 | 29.11 | 28.85 | 29.01 | 37,275 | +0.47(+1.65%) |
Dec 21, 2011 | 28.49 | 28.59 | 28.29 | 28.53 | 52,511 | +0.08(+0.30%) |
Dec 20, 2011 | 28.10 | 28.51 | 28.10 | 28.45 | 21,523 | +0.74(+2.69%) |
Dec 19, 2011 | 28.04 | 28.10 | 27.71 | 27.71 | 278,526 | -0.32(-1.14%) |
Dec 16, 2011 | 27.87 | 28.21 | 27.84 | 28.02 | 33,210 | +0.31(+1.11%) |
Dec 15, 2011 | 27.55 | 27.78 | 27.39 | 27.72 | 95,077 | +0.49(+1.80%) |
Dec 14, 2011 | 26.71 | 27.41 | 26.71 | 27.23 | 34,090 | +0.45(+1.67%) |
Dec 13, 2011 | 27.22 | 27.43 | 26.71 | 26.78 | 14,304 | -0.27(-0.98%) |
Dec 12, 2011 | 27.22 | 27.23 | 26.83 | 27.05 | 28,801 | -0.52(-1.89%) |
Dec 09, 2011 | 27.30 | 27.67 | 27.06 | 27.57 | 28,222 | +0.61(+2.25%) |
Dec 08, 2011 | 27.43 | 27.43 | 26.90 | 26.96 | 27,362 | -0.61(-2.22%) |
Dec 07, 2011 | 27.09 | 27.61 | 26.92 | 27.57 | 187,692 | +0.39(+1.42%) |
Dec 06, 2011 | 27.14 | 27.31 | 27.03 | 27.19 | 28,800 | +0.05(+0.17%) |
Dec 05, 2011 | 27.58 | 27.58 | 27.05 | 27.14 | 19,981 | -0.03(-0.11%) |
Dec 02, 2011 | 27.37 | 27.56 | 27.15 | 27.17 | 43,161 | +0.07(+0.25%) |
Dec 01, 2011 | 27.41 | 27.41 | 26.99 | 27.10 | 47,520 | -0.31(-1.12%) |
Nov 30, 2011 | 26.95 | 27.41 | 26.83 | 27.41 | 386,970 | +1.18(+4.49%) |
Nov 29, 2011 | 26.34 | 26.34 | 26.08 | 26.23 | 62,697 | -0.01(-0.04%) |
Nov 28, 2011 | 26.62 | 26.65 | 26.06 | 26.24 | 1,329,783 | +0.35(+1.34%) |
Nov 25, 2011 | 25.64 | 26.30 | 25.64 | 25.90 | 11,193 | +0.20(+0.79%) |
Nov 23, 2011 | 26.12 | 26.14 | 25.68 | 25.69 | 108,141 | -0.70(-2.66%) |
Nov 22, 2011 | 26.41 | 26.58 | 26.24 | 26.39 | 20,331 | -0.03(-0.12%) |
Nov 21, 2011 | 26.60 | 26.60 | 26.28 | 26.43 | 43,013 | -0.61(-2.27%) |
Nov 18, 2011 | 26.93 | 27.05 | 26.77 | 27.04 | 36,876 | +0.25(+0.93%) |
Nov 17, 2011 | 27.41 | 27.41 | 26.75 | 26.79 | 106,634 | -0.70(-2.54%) |
Nov 16, 2011 | 27.56 | 27.82 | 27.45 | 27.49 | 46,220 | -0.28(-1.01%) |
Nov 15, 2011 | 27.45 | 27.89 | 27.26 | 27.77 | 19,849 | +0.28(+1.02%) |
Nov 14, 2011 | 27.90 | 27.91 | 27.36 | 27.49 | 21,298 | -0.58(-2.07%) |
Nov 11, 2011 | 27.67 | 28.08 | 27.50 | 28.07 | 24,237 | +0.73(+2.67%) |
Nov 10, 2011 | 27.52 | 27.52 | 27.08 | 27.34 | 30,430 | +0.19(+0.70%) |
Nov 09, 2011 | 27.77 | 27.88 | 27.14 | 27.15 | 38,957 | -1.19(-4.19%) |
Nov 08, 2011 | 28.21 | 28.34 | 27.67 | 28.34 | 41,797 | +0.30(+1.07%) |
Nov 07, 2011 | 27.99 | 28.18 | 27.64 | 28.04 | 51,675 | +0.10(+0.37%) |
Nov 04, 2011 | 27.97 | 27.97 | 27.60 | 27.93 | 73,426 | -0.33(-1.15%) |
Nov 03, 2011 | 28.31 | 28.31 | 27.57 | 28.26 | 21,874 | +0.14(+0.49%) |
Nov 02, 2011 | 28.12 | 28.27 | 27.67 | 28.12 | 108,838 | +0.65(+2.35%) |
Nov 01, 2011 | 27.55 | 28.20 | 27.38 | 27.48 | 70,709 | -0.99(-3.48%) |
Oct 31, 2011 | 28.28 | 28.79 | 28.12 | 28.47 | 215,451 | -0.21(-0.73%) |
Oct 28, 2011 | 28.63 | 28.87 | 28.40 | 28.68 | 109,900 | -0.11(-0.39%) |
Oct 27, 2011 | 28.64 | 29.00 | 28.13 | 28.79 | 107,249 | +1.13(+4.08%) |
Oct 26, 2011 | 27.72 | 27.74 | 27.20 | 27.66 | 98,144 | +0.29(+1.05%) |
Oct 25, 2011 | 27.58 | 27.62 | 27.28 | 27.37 | 35,279 | -0.45(-1.62%) |
Oct 24, 2011 | 27.29 | 27.84 | 27.16 | 27.82 | 38,390 | +0.69(+2.55%) |
Oct 21, 2011 | 26.75 | 27.18 | 26.71 | 27.13 | 31,020 | +0.74(+2.82%) |
Oct 20, 2011 | 26.43 | 26.45 | 25.84 | 26.39 | 36,767 | +0.00(+0.01%) |
Oct 19, 2011 | 26.54 | 26.66 | 26.29 | 26.38 | 26,651 | -0.08(-0.31%) |
Oct 18, 2011 | 25.74 | 26.51 | 25.68 | 26.47 | 45,140 | +0.70(+2.74%) |
Oct 17, 2011 | 26.22 | 26.22 | 25.68 | 25.76 | 43,010 | -0.65(-2.47%) |
Oct 14, 2011 | 26.26 | 26.48 | 26.03 | 26.41 | 36,718 | +0.63(+2.46%) |
Oct 13, 2011 | 25.82 | 26.00 | 25.44 | 25.78 | 30,758 | -0.25(-0.95%) |
Oct 12, 2011 | 25.87 | 26.33 | 25.71 | 26.03 | 108,101 | +0.40(+1.58%) |
Oct 11, 2011 | 26.09 | 26.25 | 25.58 | 25.62 | 112,424 | -0.62(-2.36%) |
Oct 10, 2011 | 25.57 | 26.24 | 25.41 | 26.24 | 85,869 | +1.27(+5.07%) |
Oct 07, 2011 | 25.96 | 25.96 | 24.98 | 24.98 | 122,852 | -0.73(-2.84%) |
Oct 06, 2011 | 25.55 | 25.71 | 25.31 | 25.71 | 40,580 | +0.59(+2.34%) |
Oct 05, 2011 | 25.44 | 25.45 | 24.04 | 25.12 | 101,551 | -0.26(-1.03%) |
Oct 04, 2011 | 23.87 | 25.38 | 23.58 | 25.38 | 126,915 | +1.21(+5.02%) |
Oct 03, 2011 | 25.40 | 25.50 | 24.17 | 24.17 | 123,235 | -1.14(-4.49%) |
Sep 30, 2011 | 25.69 | 25.77 | 25.30 | 25.30 | 205,592 | -0.57(-2.19%) |
Sep 29, 2011 | 25.88 | 25.96 | 25.52 | 25.87 | 147,785 | +0.38(+1.48%) |
Sep 28, 2011 | 26.48 | 26.48 | 25.49 | 25.49 | 686,619 | -0.76(-2.91%) |
Sep 27, 2011 | 26.73 | 26.73 | 26.10 | 26.26 | 26,390 | +0.19(+0.73%) |
Sep 26, 2011 | 26.10 | 26.10 | 25.57 | 26.07 | 51,926 | +0.30(+1.16%) |
Sep 23, 2011 | 25.84 | 25.84 | 25.35 | 25.77 | 45,313 | +0.21(+0.84%) |
Sep 22, 2011 | 25.82 | 26.08 | 25.24 | 25.55 | 144,589 | -0.61(-2.35%) |
Sep 21, 2011 | 27.58 | 27.67 | 26.17 | 26.17 | 99,042 | -1.54(-5.56%) |
Sep 20, 2011 | 28.08 | 28.12 | 27.71 | 27.71 | 27,839 | -0.15(-0.53%) |
Sep 19, 2011 | 28.31 | 28.31 | 27.84 | 27.86 | 75,279 | -0.60(-2.11%) |
Sep 16, 2011 | 28.52 | 28.53 | 28.00 | 28.46 | 114,402 | +0.21(+0.73%) |
Sep 15, 2011 | 28.28 | 28.30 | 28.07 | 28.25 | 63,927 | +0.26(+0.92%) |
Sep 14, 2011 | 28.21 | 28.21 | 27.57 | 27.99 | 47,680 | +0.00(+0.00%) |
Sep 13, 2011 | 28.04 | 28.04 | 27.68 | 27.99 | 32,616 | +0.14(+0.49%) |
Sep 12, 2011 | 27.31 | 27.86 | 27.28 | 27.86 | 29,221 | +0.08(+0.30%) |
Sep 09, 2011 | 28.47 | 28.50 | 27.59 | 27.77 | 68,212 | -0.86(-3.01%) |
Sep 08, 2011 | 28.71 | 28.94 | 28.52 | 28.63 | 99,402 | -0.12(-0.41%) |
Sep 07, 2011 | 28.19 | 28.75 | 27.72 | 28.75 | 53,676 | +1.01(+3.64%) |
Sep 06, 2011 | 27.07 | 27.78 | 26.85 | 27.74 | 36,823 | +0.05(+0.16%) |
Sep 02, 2011 | 27.70 | 28.08 | 27.66 | 27.70 | 26,768 | -0.50(-1.79%) |
Sep 01, 2011 | 28.74 | 28.76 | 28.12 | 28.20 | 56,572 | -0.52(-1.80%) |
Aug 31, 2011 | 28.58 | 28.74 | 28.32 | 28.72 | 143,126 | +0.35(+1.23%) |
Aug 30, 2011 | 28.12 | 28.51 | 27.89 | 28.37 | 31,823 | +0.13(+0.46%) |
Aug 29, 2011 | 27.92 | 28.24 | 27.79 | 28.24 | 42,162 | +0.76(+2.75%) |
Aug 26, 2011 | 26.93 | 27.48 | 26.93 | 27.48 | 16,061 | +0.44(+1.63%) |
Aug 25, 2011 | 27.69 | 27.84 | 26.95 | 27.04 | 28,788 | -0.50(-1.83%) |
Aug 24, 2011 | 27.02 | 27.56 | 26.87 | 27.55 | 80,373 | +0.49(+1.82%) |
Aug 23, 2011 | 26.35 | 27.07 | 26.23 | 27.05 | 62,164 | +0.82(+3.13%) |
Aug 22, 2011 | 26.58 | 26.58 | 25.85 | 26.23 | 123,977 | +0.24(+0.92%) |
Aug 19, 2011 | 26.05 | 26.67 | 25.61 | 25.99 | 62,001 | -0.38(-1.45%) |
Aug 18, 2011 | 26.79 | 26.96 | 26.21 | 26.38 | 38,669 | -1.16(-4.23%) |
Aug 17, 2011 | 27.70 | 27.92 | 27.35 | 27.54 | 46,259 | +0.00(+0.00%) |
Aug 16, 2011 | 27.45 | 27.63 | 27.24 | 27.54 | 33,350 | -0.01(-0.05%) |
Aug 15, 2011 | 26.84 | 27.55 | 26.84 | 27.55 | 35,495 | +0.98(+3.68%) |
Aug 12, 2011 | 27.11 | 27.11 | 26.50 | 26.58 | 32,800 | +0.01(+0.02%) |
Aug 11, 2011 | 25.40 | 26.96 | 25.33 | 26.57 | 34,804 | +1.33(+5.28%) |
Aug 10, 2011 | 25.29 | 26.42 | 25.07 | 25.24 | 94,286 | -0.61(-2.38%) |
Aug 09, 2011 | 25.41 | 25.85 | 23.75 | 25.85 | 87,165 | +2.22(+9.39%) |
Aug 08, 2011 | 24.78 | 25.04 | 23.62 | 23.63 | 377,724 | -1.95(-7.61%) |
Aug 05, 2011 | 26.05 | 26.28 | 25.24 | 25.58 | 246,727 | -0.50(-1.93%) |
Aug 04, 2011 | 27.25 | 27.25 | 26.08 | 26.08 | 181,253 | -1.25(-4.57%) |
Aug 03, 2011 | 27.56 | 27.56 | 26.63 | 27.33 | 171,143 | -0.22(-0.80%) |
Aug 02, 2011 | 27.98 | 28.13 | 27.50 | 27.55 | 99,951 | -0.50(-1.80%) |
Aug 01, 2011 | 28.72 | 28.73 | 27.90 | 28.06 | 147,124 | -0.66(-2.30%) |
Jul 29, 2011 | 28.33 | 28.74 | 28.15 | 28.72 | 183,817 | +0.12(+0.43%) |
Jul 28, 2011 | 28.59 | 28.80 | 28.36 | 28.60 | 77,917 | -0.06(-0.20%) |
Jul 27, 2011 | 29.22 | 29.24 | 28.65 | 28.65 | 44,030 | -0.71(-2.42%) |
Jul 26, 2011 | 29.25 | 29.48 | 29.20 | 29.37 | 91,604 | +0.02(+0.07%) |
Jul 25, 2011 | 29.30 | 29.55 | 29.20 | 29.35 | 51,763 | -0.27(-0.90%) |
Jul 22, 2011 | 29.58 | 29.62 | 29.57 | 29.61 | 62,969 | +0.12(+0.42%) |
Jul 21, 2011 | 29.44 | 29.60 | 29.40 | 29.49 | 60,980 | +0.23(+0.80%) |
Jul 20, 2011 | 29.07 | 29.26 | 29.00 | 29.26 | 133,605 | +0.23(+0.78%) |
Jul 19, 2011 | 28.80 | 29.04 | 28.67 | 29.03 | 48,915 | +0.42(+1.47%) |
Jul 18, 2011 | 28.65 | 28.65 | 28.32 | 28.61 | 45,012 | -0.09(-0.32%) |
Jul 15, 2011 | 28.44 | 28.72 | 28.34 | 28.70 | 40,227 | +0.37(+1.31%) |
Jul 14, 2011 | 28.67 | 28.67 | 28.31 | 28.33 | 112,894 | -0.24(-0.84%) |
Jul 13, 2011 | 29.00 | 29.00 | 28.56 | 28.57 | 68,850 | -0.32(-1.10%) |
Jul 12, 2011 | 28.62 | 29.24 | 28.62 | 28.89 | 166,802 | +0.21(+0.74%) |
Jul 11, 2011 | 28.65 | 28.85 | 28.61 | 28.67 | 71,535 | -0.45(-1.53%) |
Jul 08, 2011 | 28.82 | 29.12 | 28.79 | 29.12 | 47,084 | +0.00(+0.00%) |
Jul 07, 2011 | 29.04 | 29.15 | 28.94 | 29.12 | 95,072 | +0.32(+1.10%) |
Jul 06, 2011 | 28.54 | 28.82 | 28.43 | 28.80 | 176,472 | +0.22(+0.77%) |
Jul 05, 2011 | 28.38 | 28.58 | 28.20 | 28.58 | 67,039 | +0.27(+0.96%) |
Jul 01, 2011 | 27.85 | 28.34 | 27.82 | 28.31 | 163,500 | +0.51(+1.84%) |
Jun 30, 2011 | 27.93 | 27.93 | 27.75 | 27.80 | 44,192 | +0.00(+0.00%) |
Jun 29, 2011 | 27.76 | 27.86 | 27.61 | 27.80 | 17,985 | +0.24(+0.87%) |
Jun 28, 2011 | 27.31 | 27.63 | 27.31 | 27.56 | 26,347 | +0.14(+0.50%) |
Jun 27, 2011 | 27.39 | 27.51 | 27.33 | 27.42 | 42,922 | +0.08(+0.31%) |
Jun 24, 2011 | 27.42 | 27.42 | 27.20 | 27.34 | 24,234 | +0.06(+0.24%) |
Jun 23, 2011 | 27.66 | 27.66 | 27.18 | 27.27 | 40,147 | -0.66(-2.36%) |
Jun 22, 2011 | 27.93 | 28.19 | 27.93 | 27.93 | 33,255 | -0.14(-0.50%) |
Jun 21, 2011 | 28.08 | 28.08 | 27.90 | 28.08 | 363,000 | +0.19(+0.69%) |
Jun 20, 2011 | 27.88 | 27.92 | 27.85 | 27.88 | 18,549 | +0.37(+1.33%) |
Jun 17, 2011 | 27.54 | 27.55 | 27.29 | 27.52 | 27,731 | +0.40(+1.47%) |
Jun 16, 2011 | 27.15 | 27.43 | 26.90 | 27.12 | 63,568 | -0.02(-0.07%) |
Jun 15, 2011 | 27.33 | 27.46 | 26.94 | 27.14 | 117,295 | -0.34(-1.24%) |
Jun 14, 2011 | 27.39 | 27.59 | 27.32 | 27.48 | 202,092 | +0.31(+1.16%) |
Jun 13, 2011 | 27.11 | 27.27 | 27.03 | 27.16 | 42,422 | +0.08(+0.31%) |
Jun 10, 2011 | 27.61 | 27.70 | 27.03 | 27.08 | 80,475 | -0.66(-2.36%) |
Jun 09, 2011 | 27.72 | 27.82 | 27.54 | 27.73 | 24,730 | -0.18(-0.64%) |
Jun 08, 2011 | 27.86 | 28.09 | 27.86 | 27.91 | 22,682 | +0.00(+0.00%) |
Jun 07, 2011 | 27.77 | 28.10 | 27.77 | 27.91 | 29,654 | +0.29(+1.05%) |
Jun 06, 2011 | 27.82 | 27.91 | 27.58 | 27.63 | 36,050 | -0.27(-0.97%) |
Jun 03, 2011 | 27.57 | 28.01 | 27.31 | 27.90 | 17,927 | +0.35(+1.26%) |
May 24, 2011 | 27.64 | 27.64 | 27.44 | 27.55 | 38,892 | +0.12(+0.44%) |
May 23, 2011 | 27.52 | 27.57 | 27.43 | 27.43 | 39,052 | -0.33(-1.18%) |
May 20, 2011 | 28.04 | 28.04 | 27.69 | 27.75 | 37,878 | -0.24(-0.85%) |
May 19, 2011 | 28.12 | 28.16 | 27.81 | 27.99 | 36,112 | +0.08(+0.28%) |
May 18, 2011 | 27.76 | 27.95 | 27.63 | 27.91 | 101,711 | +0.21(+0.76%) |
May 17, 2011 | 27.52 | 27.71 | 27.51 | 27.70 | 13,136 | +0.05(+0.19%) |
May 16, 2011 | 27.55 | 27.81 | 27.43 | 27.65 | 52,175 | +0.04(+0.14%) |
May 13, 2011 | 28.08 | 28.08 | 27.55 | 27.61 | 26,638 | -0.32(-1.15%) |
May 12, 2011 | 27.79 | 28.00 | 27.64 | 27.93 | 298,065 | +0.04(+0.16%) |
May 11, 2011 | 28.24 | 28.24 | 27.83 | 27.89 | 29,991 | -0.26(-0.92%) |
May 10, 2011 | 27.93 | 28.18 | 27.90 | 28.15 | 31,492 | +0.36(+1.28%) |
May 09, 2011 | 27.67 | 27.84 | 27.59 | 27.79 | 39,523 | +0.11(+0.39%) |
May 06, 2011 | 28.22 | 28.22 | 27.58 | 27.68 | 54,868 | -0.33(-1.17%) |
May 05, 2011 | 27.88 | 28.24 | 27.86 | 28.01 | 47,815 | -0.07(-0.25%) |
May 04, 2011 | 28.24 | 28.24 | 27.98 | 28.08 | 40,345 | -0.12(-0.43%) |
May 03, 2011 | 28.39 | 28.40 | 27.97 | 28.20 | 46,684 | -0.19(-0.66%) |
May 02, 2011 | 28.33 | 28.42 | 28.33 | 28.39 | 52,800 | +0.02(+0.07%) |
Apr 29, 2011 | 28.79 | 28.79 | 28.08 | 28.37 | 84,094 | -0.28(-0.99%) |
Apr 28, 2011 | 28.33 | 28.74 | 28.27 | 28.65 | 38,965 | +0.35(+1.22%) |
Apr 27, 2011 | 28.29 | 28.32 | 28.12 | 28.31 | 39,400 | +0.18(+0.64%) |
Apr 26, 2011 | 27.88 | 28.19 | 27.80 | 28.13 | 38,598 | +0.33(+1.18%) |
Apr 25, 2011 | 27.51 | 27.84 | 27.48 | 27.80 | 88,525 | +0.22(+0.79%) |
Apr 21, 2011 | 27.59 | 27.59 | 27.35 | 27.58 | 30,930 | +0.11(+0.40%) |
Apr 20, 2011 | 27.43 | 27.50 | 27.20 | 27.47 | 20,937 | +0.32(+1.18%) |
Apr 19, 2011 | 27.02 | 27.16 | 26.97 | 27.15 | 30,685 | +0.22(+0.83%) |
Apr 18, 2011 | 27.13 | 27.13 | 26.79 | 26.93 | 47,594 | -0.28(-1.04%) |
Apr 15, 2011 | 26.97 | 27.21 | 26.93 | 27.21 | 49,643 | +0.37(+1.36%) |
Apr 14, 2011 | 26.33 | 26.87 | 26.33 | 26.84 | 40,360 | +0.28(+1.06%) |
Apr 13, 2011 | 26.78 | 26.78 | 26.52 | 26.56 | 25,102 | -0.01(-0.05%) |
Apr 12, 2011 | 26.66 | 26.67 | 26.56 | 26.57 | 22,701 | -0.01(-0.05%) |
Apr 11, 2011 | 26.72 | 26.76 | 26.53 | 26.59 | 30,961 | +0.02(+0.07%) |
Apr 08, 2011 | 26.87 | 26.87 | 26.50 | 26.57 | 48,875 | -0.17(-0.65%) |
Apr 07, 2011 | 27.07 | 27.07 | 26.62 | 26.74 | 73,510 | -0.24(-0.88%) |
Apr 06, 2011 | 27.21 | 27.21 | 26.94 | 26.98 | 31,107 | -0.02(-0.07%) |
Apr 05, 2011 | 27.06 | 27.10 | 26.92 | 27.00 | 36,609 | +0.04(+0.14%) |
Apr 04, 2011 | 26.80 | 27.05 | 26.80 | 26.96 | 32,101 | +0.02(+0.07%) |
Apr 01, 2011 | 27.04 | 27.07 | 26.83 | 26.94 | 40,250 | +0.06(+0.22%) |
Mar 31, 2011 | 26.71 | 26.93 | 26.62 | 26.88 | 42,749 | +0.24(+0.92%) |
Mar 30, 2011 | 26.38 | 26.67 | 26.26 | 26.64 | 97,133 | +0.39(+1.47%) |
Mar 29, 2011 | 26.17 | 26.28 | 25.89 | 26.25 | 20,823 | +0.11(+0.42%) |
Mar 28, 2011 | 26.18 | 26.21 | 26.08 | 26.14 | 22,204 | +0.06(+0.22%) |
Mar 25, 2011 | 25.95 | 26.19 | 25.95 | 26.08 | 36,202 | +0.15(+0.57%) |
Mar 24, 2011 | 26.04 | 26.04 | 25.71 | 25.94 | 23,174 | +0.08(+0.32%) |
Mar 23, 2011 | 25.94 | 25.97 | 25.73 | 25.85 | 35,631 | -0.27(-1.05%) |
Mar 22, 2011 | 26.25 | 26.27 | 26.05 | 26.13 | 16,734 | -0.24(-0.90%) |
Mar 21, 2011 | 26.45 | 26.46 | 26.36 | 26.36 | 50,936 | +0.19(+0.71%) |
Mar 18, 2011 | 26.20 | 26.22 | 26.06 | 26.18 | 23,429 | +0.23(+0.88%) |
Mar 17, 2011 | 26.07 | 26.07 | 25.75 | 25.95 | 144,056 | +0.27(+1.04%) |
Mar 16, 2011 | 26.16 | 26.16 | 25.54 | 25.68 | 30,950 | -0.52(-1.97%) |
Mar 15, 2011 | 26.09 | 26.23 | 25.99 | 26.20 | 75,259 | +0.07(+0.25%) |
Mar 14, 2011 | 26.49 | 26.49 | 26.05 | 26.13 | 18,114 | -0.19(-0.72%) |
Mar 11, 2011 | 25.89 | 26.36 | 25.89 | 26.32 | 25,888 | +0.32(+1.22%) |
Mar 10, 2011 | 26.08 | 26.11 | 25.97 | 26.01 | 30,389 | -0.31(-1.19%) |
Mar 09, 2011 | 26.31 | 26.39 | 26.15 | 26.32 | 44,062 | +0.01(+0.05%) |
Mar 08, 2011 | 25.93 | 26.38 | 25.92 | 26.31 | 34,932 | +0.43(+1.67%) |
Mar 07, 2011 | 26.18 | 26.18 | 25.78 | 25.87 | 30,034 | -0.20(-0.78%) |
Mar 04, 2011 | 26.28 | 26.28 | 25.98 | 26.08 | 26,127 | -0.22(-0.85%) |
Mar 03, 2011 | 26.23 | 26.30 | 26.15 | 26.30 | 11,373 | +0.35(+1.35%) |
Mar 02, 2011 | 25.97 | 26.18 | 25.85 | 25.95 | 22,351 | -0.22(-0.83%) |
Mar 01, 2011 | 27.06 | 27.06 | 26.16 | 26.16 | 33,855 | -0.87(-3.20%) |
Feb 28, 2011 | 26.72 | 27.06 | 26.57 | 27.03 | 32,867 | +0.66(+2.51%) |
Feb 25, 2011 | 26.08 | 26.37 | 25.98 | 26.37 | 17,867 | +0.56(+2.18%) |
Feb 24, 2011 | 25.82 | 25.95 | 25.65 | 25.81 | 24,896 | -0.09(-0.35%) |
Feb 23, 2011 | 26.08 | 26.13 | 25.80 | 25.90 | 29,370 | -0.11(-0.44%) |
Feb 22, 2011 | 26.07 | 26.20 | 25.97 | 26.01 | 27,307 | -0.16(-0.61%) |
Feb 18, 2011 | 26.09 | 26.22 | 26.01 | 26.17 | 31,868 | +0.21(+0.81%) |
Feb 17, 2011 | 26.16 | 26.16 | 25.93 | 25.96 | 43,290 | -0.08(-0.32%) |
Feb 16, 2011 | 26.15 | 26.29 | 25.95 | 26.04 | 28,948 | +0.05(+0.20%) |
Feb 15, 2011 | 26.09 | 26.15 | 25.89 | 25.99 | 177,497 | -0.11(-0.44%) |
Feb 14, 2011 | 26.18 | 26.18 | 25.92 | 26.11 | 43,290 | +0.08(+0.29%) |
Feb 11, 2011 | 25.96 | 26.04 | 25.87 | 26.03 | 33,891 | +0.15(+0.57%) |
Feb 10, 2011 | 25.83 | 25.94 | 25.76 | 25.89 | 30,422 | +0.06(+0.25%) |
Feb 09, 2011 | 25.81 | 25.84 | 25.67 | 25.82 | 38,955 | +0.04(+0.17%) |
Feb 08, 2011 | 25.69 | 25.85 | 25.69 | 25.78 | 25,440 | +0.07(+0.27%) |
Feb 07, 2011 | 25.64 | 25.76 | 25.51 | 25.71 | 30,553 | +0.23(+0.90%) |
Feb 04, 2011 | 26.01 | 26.01 | 25.39 | 25.48 | 45,564 | -0.38(-1.45%) |
Feb 03, 2011 | 25.90 | 25.90 | 25.71 | 25.85 | 37,103 | +0.05(+0.21%) |
Feb 02, 2011 | 25.99 | 25.99 | 25.76 | 25.80 | 25,248 | -0.04(-0.16%) |