Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.84 | 27.84 | 27.18 | 27.28 | 200,446 | -0.27(-0.98%) |
Mar 29, 2012 | 27.50 | 27.67 | 27.10 | 27.55 | 199,394 | -0.23(-0.82%) |
Mar 28, 2012 | 27.65 | 28.02 | 27.26 | 27.78 | 235,790 | +0.15(+0.55%) |
Mar 27, 2012 | 27.76 | 28.20 | 27.62 | 27.62 | 207,180 | -0.16(-0.58%) |
Mar 26, 2012 | 27.25 | 27.92 | 26.90 | 27.78 | 460,133 | +0.92(+3.43%) |
Mar 23, 2012 | 26.63 | 27.04 | 25.99 | 26.86 | 218,989 | +0.14(+0.51%) |
Mar 22, 2012 | 26.73 | 26.80 | 26.38 | 26.73 | 177,501 | -0.33(-1.22%) |
Mar 21, 2012 | 27.13 | 27.30 | 26.90 | 27.06 | 139,627 | +0.03(+0.13%) |
Mar 20, 2012 | 27.11 | 27.22 | 26.70 | 27.02 | 238,977 | -0.36(-1.30%) |
Mar 19, 2012 | 27.22 | 27.79 | 26.98 | 27.38 | 228,469 | +0.18(+0.65%) |
Mar 16, 2012 | 27.79 | 27.79 | 26.93 | 27.20 | 885,021 | -0.52(-1.86%) |
Mar 15, 2012 | 27.44 | 27.76 | 26.96 | 27.72 | 273,386 | +0.30(+1.08%) |
Mar 14, 2012 | 27.49 | 27.63 | 27.07 | 27.42 | 360,070 | -0.14(-0.49%) |
Mar 13, 2012 | 27.08 | 27.63 | 26.95 | 27.56 | 404,878 | +0.66(+2.45%) |
Mar 12, 2012 | 26.39 | 27.00 | 26.27 | 26.90 | 344,875 | +0.50(+1.89%) |
Mar 09, 2012 | 25.92 | 26.97 | 25.89 | 26.40 | 289,816 | +0.48(+1.86%) |
Mar 08, 2012 | 25.05 | 25.96 | 25.05 | 25.92 | 401,777 | +1.12(+4.50%) |
Mar 07, 2012 | 24.43 | 24.96 | 24.39 | 24.80 | 408,093 | +0.53(+2.20%) |
Mar 06, 2012 | 24.87 | 24.99 | 24.17 | 24.27 | 302,002 | -0.96(-3.79%) |
Mar 05, 2012 | 24.98 | 25.28 | 24.82 | 25.22 | 171,169 | +0.23(+0.91%) |
Mar 02, 2012 | 25.60 | 25.60 | 24.74 | 24.99 | 271,514 | -0.62(-2.41%) |
Mar 01, 2012 | 25.43 | 25.87 | 25.37 | 25.61 | 381,165 | +0.39(+1.54%) |
Feb 29, 2012 | 25.84 | 26.14 | 25.22 | 25.22 | 395,857 | -0.52(-2.00%) |
Feb 28, 2012 | 26.10 | 26.30 | 25.59 | 25.74 | 289,562 | -0.41(-1.55%) |
Feb 27, 2012 | 25.97 | 26.33 | 25.35 | 26.14 | 392,032 | -0.03(-0.10%) |
Feb 24, 2012 | 27.08 | 27.08 | 26.11 | 26.17 | 145,385 | -0.91(-3.37%) |
Feb 23, 2012 | 26.58 | 27.13 | 26.34 | 27.08 | 121,584 | +0.54(+2.04%) |
Feb 22, 2012 | 26.74 | 26.88 | 26.30 | 26.54 | 247,499 | -0.37(-1.38%) |
Feb 21, 2012 | 27.45 | 27.73 | 26.74 | 26.91 | 210,423 | -0.45(-1.64%) |
Feb 17, 2012 | 27.42 | 27.58 | 27.23 | 27.36 | 151,119 | +0.08(+0.28%) |
Feb 16, 2012 | 26.45 | 27.51 | 26.44 | 27.29 | 263,810 | +0.85(+3.20%) |
Feb 15, 2012 | 27.35 | 27.35 | 26.36 | 26.44 | 207,007 | -0.76(-2.80%) |
Feb 14, 2012 | 27.45 | 27.60 | 26.91 | 27.20 | 276,433 | -0.47(-1.68%) |
Feb 13, 2012 | 27.16 | 27.72 | 27.10 | 27.67 | 163,558 | +0.83(+3.09%) |
Feb 10, 2012 | 26.98 | 27.09 | 26.63 | 26.84 | 219,878 | -0.43(-1.58%) |
Feb 09, 2012 | 27.55 | 27.76 | 27.01 | 27.27 | 178,180 | -0.29(-1.04%) |
Feb 08, 2012 | 27.62 | 27.84 | 27.31 | 27.56 | 191,598 | +0.04(+0.15%) |
Feb 07, 2012 | 28.49 | 28.63 | 27.45 | 27.51 | 487,695 | -1.18(-4.10%) |
Feb 06, 2012 | 28.39 | 28.87 | 28.22 | 28.69 | 157,256 | +0.04(+0.15%) |
Feb 03, 2012 | 28.78 | 29.65 | 28.36 | 28.65 | 424,380 | -0.17(-0.59%) |
Feb 02, 2012 | 28.46 | 29.04 | 28.28 | 28.82 | 325,788 | +0.49(+1.73%) |
Feb 01, 2012 | 27.53 | 28.40 | 27.52 | 28.33 | 253,796 | +0.94(+3.43%) |
Jan 31, 2012 | 27.88 | 27.94 | 27.29 | 27.39 | 228,569 | -0.35(-1.25%) |
Jan 30, 2012 | 27.78 | 27.95 | 27.52 | 27.73 | 116,467 | -0.37(-1.32%) |
Jan 27, 2012 | 27.89 | 28.13 | 27.78 | 28.11 | 126,585 | +0.08(+0.30%) |
Jan 26, 2012 | 28.27 | 28.44 | 27.82 | 28.02 | 128,515 | -0.18(-0.63%) |
Jan 25, 2012 | 28.09 | 28.44 | 27.64 | 28.20 | 162,031 | +0.04(+0.15%) |
Jan 24, 2012 | 27.61 | 28.22 | 27.54 | 28.16 | 160,715 | +0.30(+1.09%) |
Jan 23, 2012 | 27.81 | 28.11 | 27.45 | 27.85 | 183,697 | +0.09(+0.34%) |
Jan 20, 2012 | 28.55 | 28.69 | 27.70 | 27.76 | 305,634 | -1.33(-4.57%) |
Jan 19, 2012 | 29.30 | 29.30 | 28.84 | 29.09 | 102,490 | -0.08(-0.26%) |
Jan 18, 2012 | 28.60 | 29.16 | 28.39 | 29.16 | 209,104 | +0.56(+1.95%) |
Jan 17, 2012 | 29.05 | 29.17 | 28.44 | 28.61 | 208,399 | -0.08(-0.27%) |
Jan 13, 2012 | 28.83 | 29.02 | 28.25 | 28.68 | 207,954 | -0.54(-1.85%) |
Jan 12, 2012 | 29.12 | 29.26 | 28.78 | 29.22 | 279,433 | +0.25(+0.88%) |
Jan 11, 2012 | 28.83 | 29.23 | 28.64 | 28.97 | 259,540 | -0.06(-0.20%) |
Jan 10, 2012 | 29.13 | 29.22 | 28.55 | 29.03 | 276,303 | +0.36(+1.27%) |
Jan 09, 2012 | 28.57 | 28.82 | 28.26 | 28.66 | 213,473 | +0.15(+0.53%) |
Jan 06, 2012 | 29.08 | 29.08 | 28.44 | 28.51 | 463,769 | -0.55(-1.89%) |
Jan 05, 2012 | 28.27 | 29.10 | 27.67 | 29.06 | 262,311 | +0.56(+1.96%) |
Jan 04, 2012 | 28.39 | 28.63 | 27.98 | 28.50 | 190,621 | +0.14(+0.49%) |
Dec 30, 2011 | 28.82 | 28.77 | 28.34 | 28.36 | 164,553 | -0.46(-1.58%) |
Dec 29, 2011 | 27.66 | 28.91 | 27.59 | 28.82 | 231,682 | +1.25(+4.52%) |
Dec 28, 2011 | 28.32 | 28.41 | 27.52 | 27.57 | 160,413 | -0.82(-2.88%) |
Dec 27, 2011 | 28.14 | 28.61 | 27.93 | 28.39 | 183,277 | +0.08(+0.27%) |
Dec 23, 2011 | 28.89 | 28.89 | 28.16 | 28.31 | 294,181 | -1.08(-3.67%) |
Dec 21, 2011 | 28.73 | 29.57 | 28.66 | 29.39 | 253,592 | +0.46(+1.57%) |
Dec 20, 2011 | 27.99 | 29.06 | 27.78 | 28.94 | 298,061 | +1.81(+6.68%) |
Dec 19, 2011 | 27.61 | 28.20 | 27.05 | 27.13 | 228,244 | -0.24(-0.89%) |
Dec 16, 2011 | 28.04 | 28.57 | 27.28 | 27.37 | 882,950 | -0.41(-1.49%) |
Dec 15, 2011 | 27.85 | 28.09 | 27.48 | 27.78 | 219,803 | +0.41(+1.51%) |
Dec 14, 2011 | 27.58 | 28.01 | 27.37 | 27.37 | 257,452 | -0.51(-1.84%) |
Dec 13, 2011 | 28.84 | 29.06 | 27.66 | 27.88 | 206,575 | -0.71(-2.48%) |
Dec 12, 2011 | 28.45 | 28.63 | 27.84 | 28.59 | 215,786 | -0.28(-0.96%) |
Dec 09, 2011 | 27.87 | 29.13 | 27.87 | 28.87 | 233,794 | +1.18(+4.26%) |
Dec 08, 2011 | 28.75 | 28.79 | 27.64 | 27.69 | 208,923 | -1.38(-4.75%) |
Dec 07, 2011 | 28.36 | 29.16 | 28.16 | 29.07 | 255,331 | +0.51(+1.77%) |
Dec 06, 2011 | 28.63 | 28.95 | 28.24 | 28.57 | 240,376 | -0.08(-0.29%) |
Dec 05, 2011 | 28.41 | 29.06 | 28.14 | 28.65 | 265,171 | +0.74(+2.66%) |
Dec 02, 2011 | 27.51 | 28.31 | 27.46 | 27.91 | 288,293 | +0.70(+2.57%) |
Dec 01, 2011 | 27.73 | 27.85 | 27.02 | 27.21 | 455,867 | -0.68(-2.45%) |
Nov 30, 2011 | 26.83 | 27.89 | 26.54 | 27.89 | 652,321 | +2.14(+8.31%) |
Nov 29, 2011 | 25.68 | 25.93 | 25.22 | 25.75 | 227,025 | +0.13(+0.53%) |
Nov 28, 2011 | 25.25 | 25.95 | 25.02 | 25.62 | 341,067 | +1.42(+5.89%) |
Nov 25, 2011 | 24.64 | 25.07 | 24.18 | 24.19 | 97,476 | -0.55(-2.21%) |
Nov 23, 2011 | 25.09 | 25.10 | 24.67 | 24.74 | 226,897 | -0.58(-2.30%) |
Nov 22, 2011 | 25.47 | 25.83 | 25.13 | 25.32 | 123,363 | -0.16(-0.63%) |
Nov 21, 2011 | 25.53 | 25.76 | 25.26 | 25.48 | 207,795 | -0.56(-2.14%) |
Nov 18, 2011 | 25.84 | 26.28 | 25.64 | 26.04 | 159,623 | +0.21(+0.82%) |
Nov 17, 2011 | 26.14 | 26.56 | 25.68 | 25.83 | 153,324 | -0.40(-1.54%) |
Nov 16, 2011 | 26.54 | 27.05 | 26.20 | 26.23 | 234,090 | -0.68(-2.54%) |
Nov 15, 2011 | 25.58 | 26.97 | 25.58 | 26.91 | 415,180 | +1.22(+4.76%) |
Nov 14, 2011 | 26.34 | 26.34 | 25.46 | 25.69 | 222,158 | -0.72(-2.71%) |
Nov 11, 2011 | 25.90 | 26.48 | 25.80 | 26.41 | 165,639 | +0.85(+3.33%) |
Nov 10, 2011 | 24.56 | 25.80 | 24.56 | 25.56 | 161,870 | +0.42(+1.68%) |
Nov 09, 2011 | 25.64 | 25.92 | 24.95 | 25.14 | 267,916 | -1.31(-4.97%) |
Nov 08, 2011 | 25.35 | 26.54 | 25.25 | 26.45 | 295,683 | +1.31(+5.19%) |
Nov 07, 2011 | 25.71 | 25.90 | 24.74 | 25.15 | 262,550 | -0.72(-2.77%) |
Nov 04, 2011 | 25.90 | 26.04 | 25.47 | 25.86 | 136,691 | -0.29(-1.13%) |
Nov 03, 2011 | 25.35 | 26.27 | 25.15 | 26.16 | 209,723 | +0.91(+3.60%) |
Nov 02, 2011 | 24.69 | 25.31 | 24.61 | 25.25 | 262,775 | +0.89(+3.67%) |
Nov 01, 2011 | 24.96 | 25.23 | 24.20 | 24.35 | 457,614 | -1.48(-5.74%) |
Oct 31, 2011 | 25.47 | 26.12 | 25.30 | 25.84 | 326,028 | +0.03(+0.10%) |
Oct 28, 2011 | 26.54 | 26.87 | 25.59 | 25.81 | 406,655 | -0.94(-3.50%) |
Oct 27, 2011 | 26.29 | 27.18 | 26.05 | 26.75 | 600,068 | +1.31(+5.17%) |
Oct 26, 2011 | 25.41 | 25.78 | 25.01 | 25.43 | 341,944 | +0.37(+1.48%) |
Oct 25, 2011 | 25.96 | 25.96 | 25.04 | 25.06 | 341,526 | -1.17(-4.47%) |
Oct 24, 2011 | 25.38 | 26.44 | 25.34 | 26.23 | 321,854 | +0.87(+3.42%) |
Oct 21, 2011 | 25.52 | 25.60 | 25.07 | 25.36 | 397,412 | +0.26(+1.04%) |
Oct 20, 2011 | 25.22 | 25.22 | 24.39 | 25.10 | 156,040 | -0.08(-0.33%) |
Oct 19, 2011 | 24.82 | 25.95 | 24.82 | 25.19 | 419,383 | +0.19(+0.74%) |
Oct 18, 2011 | 24.07 | 25.17 | 23.89 | 25.00 | 366,527 | +1.02(+4.25%) |
Oct 17, 2011 | 24.74 | 24.81 | 23.89 | 23.98 | 205,739 | -1.01(-4.05%) |
Oct 14, 2011 | 24.67 | 25.06 | 24.32 | 24.99 | 146,017 | +0.67(+2.77%) |
Oct 13, 2011 | 24.45 | 24.56 | 23.96 | 24.32 | 200,767 | -0.39(-1.57%) |
Oct 12, 2011 | 24.29 | 24.85 | 24.07 | 24.71 | 257,479 | +0.56(+2.30%) |
Oct 11, 2011 | 23.70 | 24.28 | 23.67 | 24.15 | 212,812 | +0.17(+0.70%) |
Oct 10, 2011 | 23.38 | 23.99 | 23.27 | 23.98 | 187,971 | +1.09(+4.75%) |
Oct 07, 2011 | 23.78 | 23.81 | 22.78 | 22.90 | 222,699 | -0.83(-3.48%) |
Oct 06, 2011 | 23.40 | 23.75 | 23.23 | 23.72 | 340,239 | +0.44(+1.88%) |
Oct 05, 2011 | 22.43 | 23.32 | 22.20 | 23.28 | 425,473 | +0.88(+3.91%) |
Oct 04, 2011 | 19.82 | 22.50 | 19.74 | 22.41 | 431,958 | +2.35(+11.70%) |
Oct 03, 2011 | 20.83 | 21.27 | 20.05 | 20.06 | 361,258 | -0.84(-4.01%) |
Sep 30, 2011 | 21.27 | 21.79 | 20.87 | 20.90 | 210,463 | -0.77(-3.56%) |
Sep 29, 2011 | 21.48 | 21.88 | 20.99 | 21.67 | 182,443 | +0.67(+3.19%) |
Sep 28, 2011 | 21.76 | 21.90 | 20.98 | 21.00 | 232,326 | -0.71(-3.28%) |
Sep 27, 2011 | 21.57 | 22.29 | 21.44 | 21.71 | 278,683 | +0.51(+2.41%) |
Sep 26, 2011 | 21.56 | 21.56 | 20.78 | 21.20 | 373,793 | -0.12(-0.55%) |
Sep 23, 2011 | 20.59 | 21.54 | 20.50 | 21.32 | 306,441 | +0.71(+3.46%) |
Sep 22, 2011 | 20.04 | 20.75 | 20.00 | 20.60 | 401,051 | +0.19(+0.94%) |
Sep 21, 2011 | 21.09 | 21.26 | 20.39 | 20.41 | 278,850 | -0.75(-3.53%) |
Sep 20, 2011 | 21.68 | 21.90 | 21.12 | 21.16 | 169,217 | -0.39(-1.83%) |
Sep 19, 2011 | 21.74 | 21.79 | 21.19 | 21.55 | 183,976 | -0.57(-2.58%) |
Sep 16, 2011 | 22.82 | 22.96 | 22.05 | 22.12 | 677,210 | -0.60(-2.62%) |
Sep 15, 2011 | 23.09 | 23.11 | 22.38 | 22.72 | 246,210 | -0.21(-0.91%) |
Sep 14, 2011 | 22.93 | 23.27 | 22.40 | 22.93 | 346,870 | +0.18(+0.77%) |
Sep 13, 2011 | 22.33 | 23.04 | 22.13 | 22.75 | 279,074 | +0.54(+2.42%) |
Sep 12, 2011 | 21.28 | 22.24 | 21.28 | 22.21 | 242,084 | +0.53(+2.44%) |
Sep 09, 2011 | 22.18 | 22.32 | 21.39 | 21.69 | 273,734 | -0.79(-3.51%) |
Sep 08, 2011 | 22.73 | 23.13 | 22.35 | 22.47 | 173,642 | -0.53(-2.30%) |
Sep 07, 2011 | 22.39 | 23.08 | 22.30 | 23.00 | 184,104 | +1.01(+4.57%) |
Sep 06, 2011 | 21.06 | 22.06 | 20.98 | 22.00 | 266,506 | +0.28(+1.27%) |
Sep 02, 2011 | 22.30 | 22.53 | 21.64 | 21.72 | 244,190 | -1.11(-4.88%) |
Sep 01, 2011 | 23.78 | 24.22 | 22.68 | 22.83 | 227,826 | -1.00(-4.19%) |
Aug 31, 2011 | 24.03 | 24.30 | 23.48 | 23.83 | 246,901 | -0.08(-0.32%) |
Aug 30, 2011 | 23.50 | 24.08 | 23.11 | 23.91 | 198,068 | +0.18(+0.78%) |
Aug 29, 2011 | 22.48 | 23.73 | 22.48 | 23.72 | 252,060 | +1.48(+6.67%) |
Aug 26, 2011 | 21.12 | 22.24 | 20.88 | 22.24 | 192,575 | +0.96(+4.49%) |
Aug 25, 2011 | 21.90 | 22.22 | 21.07 | 21.28 | 168,018 | -0.47(-2.16%) |
Aug 24, 2011 | 21.16 | 21.83 | 21.03 | 21.75 | 165,143 | +0.54(+2.57%) |
Aug 23, 2011 | 20.33 | 21.21 | 20.13 | 21.21 | 380,948 | +0.98(+4.85%) |
Aug 22, 2011 | 20.63 | 20.71 | 20.03 | 20.23 | 233,944 | +0.10(+0.50%) |
Aug 19, 2011 | 20.20 | 20.88 | 20.00 | 20.13 | 239,791 | -0.44(-2.16%) |
Aug 18, 2011 | 21.20 | 21.31 | 20.37 | 20.57 | 302,281 | -1.37(-6.26%) |
Aug 17, 2011 | 22.14 | 22.21 | 21.63 | 21.95 | 245,110 | -0.03(-0.11%) |
Aug 16, 2011 | 22.37 | 22.47 | 21.73 | 21.97 | 169,897 | -0.65(-2.85%) |
Aug 15, 2011 | 22.22 | 22.64 | 22.22 | 22.62 | 284,643 | +0.58(+2.62%) |
Aug 12, 2011 | 22.18 | 22.25 | 21.69 | 22.04 | 438,767 | +0.03(+0.15%) |
Aug 11, 2011 | 20.74 | 22.41 | 20.54 | 22.00 | 393,255 | +1.34(+6.49%) |
Aug 10, 2011 | 21.38 | 21.74 | 20.58 | 20.66 | 545,422 | -1.21(-5.52%) |
Aug 09, 2011 | 22.13 | 21.89 | 20.15 | 21.87 | 501,504 | +0.97(+4.65%) |
Aug 08, 2011 | 22.13 | 22.62 | 20.86 | 20.90 | 514,828 | -1.79(-7.87%) |
Aug 05, 2011 | 22.99 | 23.49 | 22.50 | 22.68 | 474,238 | -0.03(-0.11%) |
Aug 04, 2011 | 23.32 | 23.68 | 22.67 | 22.71 | 422,909 | -0.84(-3.56%) |
Aug 03, 2011 | 23.50 | 23.97 | 23.40 | 23.55 | 705,999 | +0.05(+0.21%) |
Aug 02, 2011 | 23.65 | 24.05 | 23.42 | 23.50 | 533,198 | -0.26(-1.09%) |
Aug 01, 2011 | 23.85 | 24.30 | 23.45 | 23.76 | 353,816 | +0.03(+0.14%) |
Jul 29, 2011 | 22.43 | 23.92 | 22.42 | 23.72 | 360,094 | +1.12(+4.97%) |
Jul 28, 2011 | 22.49 | 22.73 | 22.33 | 22.60 | 479,209 | +0.18(+0.82%) |
Jul 27, 2011 | 23.01 | 23.07 | 22.38 | 22.42 | 280,439 | -0.75(-3.22%) |
Jul 26, 2011 | 23.59 | 23.59 | 23.01 | 23.16 | 295,835 | -0.52(-2.20%) |
Jul 25, 2011 | 23.64 | 23.92 | 23.51 | 23.68 | 113,738 | -0.24(-1.02%) |
Jul 22, 2011 | 23.88 | 23.95 | 23.87 | 23.92 | 137,449 | -0.15(-0.63%) |
Jul 21, 2011 | 23.87 | 24.20 | 23.71 | 24.07 | 164,759 | +0.38(+1.59%) |
Jul 20, 2011 | 23.87 | 23.87 | 23.56 | 23.70 | 157,619 | -0.18(-0.74%) |
Jul 19, 2011 | 23.67 | 23.92 | 23.62 | 23.87 | 153,129 | +0.41(+1.75%) |
Jul 18, 2011 | 23.56 | 23.61 | 23.10 | 23.46 | 191,586 | -0.25(-1.06%) |
Jul 15, 2011 | 23.88 | 23.98 | 23.61 | 23.71 | 311,713 | -0.11(-0.46%) |
Jul 14, 2011 | 24.41 | 24.54 | 23.82 | 23.82 | 208,876 | -0.56(-2.30%) |
Jul 13, 2011 | 24.52 | 24.65 | 24.28 | 24.39 | 176,918 | +0.04(+0.17%) |
Jul 12, 2011 | 24.49 | 24.56 | 24.28 | 24.34 | 226,704 | -0.29(-1.19%) |
Jul 11, 2011 | 24.87 | 24.91 | 24.56 | 24.64 | 203,910 | -0.55(-2.20%) |
Jul 08, 2011 | 25.11 | 25.26 | 25.02 | 25.19 | 226,655 | -0.24(-0.96%) |
Jul 07, 2011 | 25.57 | 25.63 | 25.36 | 25.43 | 233,656 | +0.06(+0.23%) |
Jul 06, 2011 | 25.29 | 25.51 | 25.28 | 25.37 | 166,094 | +0.02(+0.07%) |
Jul 05, 2011 | 25.42 | 25.45 | 25.20 | 25.36 | 269,399 | -0.09(-0.35%) |
Jul 01, 2011 | 24.97 | 25.50 | 24.90 | 25.45 | 387,762 | +0.51(+2.04%) |
Jun 30, 2011 | 24.77 | 25.00 | 24.71 | 24.94 | 198,264 | +0.26(+1.05%) |
Jun 29, 2011 | 24.61 | 24.75 | 24.44 | 24.68 | 178,063 | +0.20(+0.82%) |
Jun 28, 2011 | 24.54 | 24.70 | 24.34 | 24.48 | 304,752 | -0.02(-0.07%) |
Jun 27, 2011 | 24.54 | 24.70 | 24.29 | 24.49 | 292,386 | -0.02(-0.10%) |
Jun 24, 2011 | 24.77 | 24.84 | 24.35 | 24.52 | 1,062,366 | -0.18(-0.74%) |
Jun 23, 2011 | 24.45 | 24.78 | 24.28 | 24.70 | 366,988 | -0.04(-0.17%) |
Jun 22, 2011 | 24.94 | 25.09 | 24.64 | 24.74 | 313,394 | -0.33(-1.30%) |
Jun 21, 2011 | 25.16 | 25.36 | 24.98 | 25.07 | 332,568 | +0.07(+0.27%) |
Jun 20, 2011 | 24.97 | 25.04 | 24.84 | 25.00 | 348,710 | +0.03(+0.13%) |
Jun 17, 2011 | 24.81 | 25.37 | 24.76 | 24.97 | 798,832 | +0.37(+1.49%) |
Jun 16, 2011 | 24.29 | 24.75 | 24.22 | 24.60 | 281,762 | +0.31(+1.27%) |
Jun 15, 2011 | 24.40 | 24.53 | 24.22 | 24.29 | 327,690 | -0.39(-1.59%) |
Jun 14, 2011 | 24.73 | 25.08 | 24.63 | 24.69 | 376,177 | +0.26(+1.06%) |
Jun 13, 2011 | 23.61 | 24.79 | 23.56 | 24.43 | 601,182 | +0.88(+3.76%) |
Jun 10, 2011 | 23.41 | 23.66 | 23.37 | 23.54 | 494,434 | -0.02(-0.07%) |
Jun 09, 2011 | 23.36 | 23.68 | 23.22 | 23.56 | 270,119 | +0.32(+1.36%) |
Jun 08, 2011 | 23.29 | 23.32 | 23.11 | 23.24 | 366,784 | -0.03(-0.11%) |
Jun 07, 2011 | 23.43 | 23.48 | 23.24 | 23.27 | 437,401 | +0.06(+0.25%) |
Jun 06, 2011 | 23.10 | 23.32 | 23.07 | 23.21 | 387,365 | +0.04(+0.18%) |
Jun 03, 2011 | 23.04 | 23.29 | 22.96 | 23.17 | 630,843 | +0.81(+3.62%) |
May 24, 2011 | 22.23 | 22.52 | 22.02 | 22.36 | 357,074 | +0.15(+0.68%) |
May 23, 2011 | 22.21 | 22.28 | 22.01 | 22.21 | 324,220 | -0.41(-1.81%) |
May 20, 2011 | 22.56 | 22.80 | 22.51 | 22.62 | 356,953 | -0.06(-0.26%) |
May 19, 2011 | 22.66 | 22.75 | 22.38 | 22.67 | 334,311 | +0.19(+0.85%) |
May 18, 2011 | 22.34 | 22.54 | 22.25 | 22.48 | 392,917 | +0.18(+0.79%) |
May 17, 2011 | 22.51 | 22.58 | 22.26 | 22.31 | 424,005 | -0.35(-1.55%) |
May 16, 2011 | 22.27 | 22.89 | 22.20 | 22.66 | 550,343 | +0.44(+1.99%) |
May 13, 2011 | 22.34 | 22.50 | 22.14 | 22.21 | 354,337 | -0.13(-0.60%) |
May 12, 2011 | 21.88 | 22.54 | 21.88 | 22.35 | 676,290 | +0.30(+1.36%) |
May 11, 2011 | 22.15 | 22.16 | 21.91 | 22.05 | 404,445 | -0.15(-0.68%) |
May 10, 2011 | 21.96 | 22.22 | 21.94 | 22.20 | 344,766 | +0.39(+1.80%) |
May 09, 2011 | 21.94 | 22.01 | 21.75 | 21.81 | 370,495 | -0.19(-0.87%) |
May 06, 2011 | 22.38 | 22.38 | 21.86 | 22.00 | 497,078 | -0.01(-0.04%) |
May 05, 2011 | 22.37 | 23.05 | 21.81 | 22.01 | 3,354,610 | -0.50(-2.23%) |
May 04, 2011 | 22.95 | 23.00 | 22.34 | 22.51 | 283,435 | -0.40(-1.75%) |
May 03, 2011 | 22.98 | 23.09 | 22.69 | 22.91 | 341,370 | -0.16(-0.69%) |
May 02, 2011 | 23.10 | 23.12 | 23.04 | 23.07 | 567,434 | -0.24(-1.04%) |
Apr 29, 2011 | 23.37 | 24.46 | 23.18 | 23.31 | 508,732 | +0.05(+0.21%) |
Apr 28, 2011 | 23.01 | 23.29 | 23.01 | 23.26 | 193,412 | +0.16(+0.69%) |
Apr 27, 2011 | 23.37 | 23.37 | 22.96 | 23.10 | 335,366 | -0.30(-1.28%) |
Apr 26, 2011 | 23.25 | 23.76 | 23.18 | 23.40 | 208,797 | +0.23(+0.97%) |
Apr 25, 2011 | 23.38 | 23.54 | 23.06 | 23.17 | 147,542 | -0.31(-1.32%) |
Apr 21, 2011 | 23.51 | 23.53 | 23.15 | 23.48 | 134,558 | +0.19(+0.82%) |
Apr 20, 2011 | 23.28 | 23.29 | 23.03 | 23.29 | 139,405 | +0.52(+2.27%) |
Apr 19, 2011 | 22.87 | 23.13 | 22.68 | 22.77 | 206,716 | -0.04(-0.18%) |
Apr 18, 2011 | 22.87 | 22.98 | 22.57 | 22.82 | 153,513 | -0.53(-2.29%) |
Apr 15, 2011 | 23.15 | 23.39 | 22.91 | 23.35 | 176,106 | +0.15(+0.65%) |
Apr 14, 2011 | 22.79 | 23.22 | 22.58 | 23.20 | 250,140 | +0.11(+0.47%) |
Apr 13, 2011 | 23.54 | 23.54 | 22.91 | 23.09 | 223,642 | -0.30(-1.28%) |
Apr 12, 2011 | 23.60 | 23.76 | 23.36 | 23.39 | 147,509 | -0.43(-1.79%) |
Apr 11, 2011 | 23.97 | 24.08 | 23.65 | 23.82 | 109,873 | -0.13(-0.52%) |
Apr 08, 2011 | 24.71 | 24.71 | 23.87 | 23.94 | 188,792 | -0.54(-2.22%) |
Apr 07, 2011 | 24.61 | 24.82 | 24.22 | 24.49 | 237,602 | -0.13(-0.51%) |
Apr 06, 2011 | 24.66 | 24.73 | 24.29 | 24.61 | 254,064 | +0.16(+0.65%) |
Apr 05, 2011 | 24.43 | 24.55 | 24.28 | 24.45 | 304,068 | -0.12(-0.49%) |
Apr 04, 2011 | 24.84 | 24.92 | 24.44 | 24.57 | 207,575 | -0.22(-0.91%) |