Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.86 | 27.91 | 27.74 | 27.79 | 469,163 | -0.06(-0.21%) |
Apr 27, 2012 | 27.83 | 27.96 | 27.73 | 27.85 | 327,394 | -0.08(-0.28%) |
Apr 26, 2012 | 27.80 | 27.95 | 27.80 | 27.93 | 145,593 | +0.14(+0.49%) |
Apr 25, 2012 | 27.83 | 27.83 | 27.54 | 27.79 | 262,371 | +0.17(+0.62%) |
Apr 24, 2012 | 27.66 | 27.67 | 27.31 | 27.62 | 357,907 | +0.06(+0.23%) |
Apr 23, 2012 | 27.61 | 27.65 | 27.44 | 27.56 | 321,652 | -0.22(-0.80%) |
Apr 20, 2012 | 27.88 | 27.88 | 27.74 | 27.78 | 288,356 | -0.04(-0.13%) |
Apr 19, 2012 | 27.75 | 27.95 | 27.68 | 27.81 | 417,621 | +0.03(+0.10%) |
Apr 18, 2012 | 27.85 | 27.91 | 27.78 | 27.78 | 365,472 | -0.09(-0.33%) |
Apr 17, 2012 | 27.86 | 27.98 | 27.74 | 27.88 | 227,386 | +0.10(+0.36%) |
Apr 16, 2012 | 27.88 | 27.94 | 27.67 | 27.78 | 296,283 | +0.04(+0.13%) |
Apr 13, 2012 | 27.77 | 27.91 | 27.74 | 27.74 | 340,739 | -0.19(-0.69%) |
Apr 12, 2012 | 27.76 | 27.96 | 27.76 | 27.93 | 202,328 | +0.25(+0.90%) |
Apr 11, 2012 | 27.74 | 28.11 | 27.65 | 27.68 | 325,697 | +0.15(+0.54%) |
Apr 10, 2012 | 27.78 | 27.93 | 27.53 | 27.53 | 576,775 | -0.41(-1.46%) |
Apr 09, 2012 | 27.96 | 28.04 | 27.80 | 27.94 | 438,773 | -0.16(-0.58%) |
Apr 05, 2012 | 28.01 | 28.16 | 28.01 | 28.11 | 307,293 | +0.03(+0.10%) |
Apr 04, 2012 | 28.31 | 28.31 | 28.07 | 28.08 | 1,488,377 | -0.37(-1.31%) |
Apr 03, 2012 | 28.43 | 28.53 | 28.38 | 28.45 | 1,341,929 | -0.06(-0.20%) |
Apr 02, 2012 | 28.51 | 28.58 | 28.40 | 28.51 | 595,278 | +0.04(+0.15%) |
Mar 30, 2012 | 28.44 | 28.47 | 28.10 | 28.46 | 375,683 | +0.16(+0.58%) |
Mar 29, 2012 | 28.31 | 28.35 | 28.15 | 28.30 | 444,850 | -0.03(-0.10%) |
Mar 28, 2012 | 28.49 | 28.49 | 28.24 | 28.33 | 814,235 | -0.12(-0.43%) |
Mar 27, 2012 | 28.50 | 28.56 | 28.39 | 28.45 | 444,085 | -0.11(-0.40%) |
Mar 26, 2012 | 28.43 | 28.56 | 28.36 | 28.56 | 1,743,518 | +0.20(+0.70%) |
Mar 23, 2012 | 28.33 | 28.38 | 28.25 | 28.36 | 291,862 | -0.01(-0.03%) |
Mar 22, 2012 | 28.38 | 28.43 | 28.29 | 28.37 | 129,496 | -0.12(-0.42%) |
Mar 21, 2012 | 28.45 | 28.53 | 28.33 | 28.49 | 201,463 | +0.04(+0.12%) |
Mar 20, 2012 | 28.37 | 28.48 | 28.28 | 28.46 | 141,365 | -0.01(-0.05%) |
Mar 19, 2012 | 28.36 | 28.56 | 28.36 | 28.47 | 152,023 | +0.02(+0.08%) |
Mar 16, 2012 | 28.51 | 28.51 | 28.37 | 28.45 | 112,264 | -0.04(-0.13%) |
Mar 15, 2012 | 28.45 | 28.56 | 28.36 | 28.48 | 393,330 | +0.06(+0.20%) |
Mar 14, 2012 | 28.52 | 28.78 | 28.39 | 28.43 | 248,661 | -0.13(-0.45%) |
Mar 13, 2012 | 28.27 | 28.57 | 28.25 | 28.56 | 379,425 | +0.36(+1.27%) |
Mar 12, 2012 | 28.36 | 28.36 | 27.96 | 28.20 | 204,086 | -0.09(-0.33%) |
Mar 09, 2012 | 28.22 | 28.33 | 28.18 | 28.29 | 149,355 | +0.11(+0.41%) |
Mar 08, 2012 | 28.06 | 28.19 | 28.04 | 28.18 | 235,866 | +0.21(+0.74%) |
Mar 07, 2012 | 27.93 | 28.01 | 27.88 | 27.97 | 194,780 | +0.14(+0.49%) |
Mar 06, 2012 | 27.98 | 27.98 | 27.81 | 27.83 | 501,740 | -0.31(-1.09%) |
Mar 05, 2012 | 28.34 | 28.34 | 28.09 | 28.14 | 782,885 | -0.21(-0.73%) |
Mar 02, 2012 | 28.37 | 28.41 | 28.32 | 28.35 | 734,595 | -0.03(-0.10%) |
Mar 01, 2012 | 28.33 | 28.44 | 28.33 | 28.38 | 1,052,668 | +0.00(+0.00%) |
Feb 29, 2012 | 28.45 | 28.48 | 27.96 | 28.38 | 1,025,542 | +0.00(+0.00%) |
Feb 28, 2012 | 28.33 | 28.39 | 28.28 | 28.38 | 647,961 | +0.16(+0.58%) |
Feb 27, 2012 | 28.21 | 28.28 | 27.86 | 28.21 | 642,327 | +0.01(+0.03%) |
Feb 24, 2012 | 28.33 | 28.38 | 28.21 | 28.21 | 533,913 | -0.08(-0.28%) |
Feb 23, 2012 | 28.16 | 28.31 | 28.11 | 28.28 | 383,150 | +0.14(+0.48%) |
Feb 22, 2012 | 28.31 | 28.31 | 28.11 | 28.15 | 323,323 | -0.13(-0.45%) |
Feb 21, 2012 | 28.39 | 28.42 | 28.20 | 28.28 | 357,368 | -0.04(-0.13%) |
Feb 17, 2012 | 28.28 | 28.39 | 28.23 | 28.31 | 508,220 | -0.05(-0.18%) |
Feb 16, 2012 | 28.06 | 28.38 | 28.06 | 28.36 | 773,149 | +0.34(+1.22%) |
Feb 15, 2012 | 28.22 | 28.26 | 28.02 | 28.02 | 461,369 | -0.18(-0.63%) |
Feb 14, 2012 | 28.19 | 28.22 | 28.08 | 28.20 | 266,124 | -0.03(-0.10%) |
Feb 13, 2012 | 28.24 | 28.27 | 28.12 | 28.23 | 445,106 | +0.12(+0.43%) |
Feb 10, 2012 | 28.18 | 28.20 | 28.00 | 28.11 | 306,735 | -0.16(-0.58%) |
Feb 09, 2012 | 28.21 | 28.34 | 28.17 | 28.27 | 293,530 | +0.11(+0.41%) |
Feb 08, 2012 | 28.43 | 28.43 | 28.13 | 28.16 | 676,224 | -0.01(-0.05%) |
Feb 07, 2012 | 28.18 | 28.28 | 28.15 | 28.17 | 196,796 | -0.06(-0.20%) |
Feb 06, 2012 | 28.21 | 28.24 | 28.13 | 28.23 | 458,921 | -0.03(-0.10%) |
Feb 03, 2012 | 28.01 | 28.28 | 27.98 | 28.26 | 1,454,273 | +0.44(+1.59%) |
Feb 02, 2012 | 27.77 | 27.87 | 27.71 | 27.81 | 534,574 | +0.09(+0.31%) |
Feb 01, 2012 | 27.53 | 27.78 | 27.53 | 27.73 | 397,206 | +0.29(+1.07%) |
Jan 31, 2012 | 27.40 | 27.52 | 27.33 | 27.43 | 699,121 | -0.05(-0.18%) |
Jan 30, 2012 | 27.37 | 27.54 | 27.26 | 27.48 | 212,375 | -0.04(-0.16%) |
Jan 27, 2012 | 27.41 | 27.56 | 27.32 | 27.53 | 331,510 | +0.09(+0.34%) |
Jan 26, 2012 | 27.68 | 27.74 | 27.36 | 27.43 | 315,494 | -0.06(-0.23%) |
Jan 25, 2012 | 27.36 | 27.51 | 27.21 | 27.50 | 341,022 | +0.18(+0.65%) |
Jan 24, 2012 | 27.26 | 27.37 | 27.26 | 27.32 | 241,660 | +0.01(+0.03%) |
Jan 23, 2012 | 27.31 | 27.41 | 27.21 | 27.31 | 393,435 | +0.06(+0.24%) |
Jan 20, 2012 | 27.21 | 27.26 | 27.09 | 27.25 | 172,230 | +0.04(+0.16%) |
Jan 19, 2012 | 27.11 | 27.28 | 27.06 | 27.21 | 200,398 | +0.16(+0.58%) |
Jan 18, 2012 | 26.86 | 27.05 | 26.74 | 27.05 | 240,088 | +0.23(+0.85%) |
Jan 17, 2012 | 26.93 | 26.95 | 26.76 | 26.82 | 585,746 | +0.03(+0.11%) |
Jan 13, 2012 | 26.85 | 26.85 | 26.66 | 26.79 | 215,616 | -0.06(-0.24%) |
Jan 12, 2012 | 26.84 | 26.90 | 26.77 | 26.86 | 289,998 | +0.09(+0.32%) |
Jan 11, 2012 | 26.60 | 26.81 | 26.49 | 26.77 | 167,482 | +0.18(+0.67%) |
Jan 10, 2012 | 26.65 | 26.70 | 26.48 | 26.59 | 289,841 | +0.07(+0.27%) |
Jan 09, 2012 | 26.51 | 26.53 | 26.42 | 26.52 | 264,304 | +0.09(+0.32%) |
Jan 06, 2012 | 26.48 | 26.49 | 26.35 | 26.43 | 430,015 | +0.00(+0.00%) |
Jan 05, 2012 | 26.21 | 26.49 | 26.08 | 26.43 | 837,521 | +0.16(+0.63%) |
Jan 04, 2012 | 26.16 | 26.31 | 26.10 | 26.27 | 301,864 | +0.44(+1.71%) |
Dec 30, 2011 | 25.83 | 25.90 | 25.74 | 25.83 | 154,134 | +0.06(+0.22%) |
Dec 29, 2011 | 25.76 | 25.87 | 25.70 | 25.77 | 138,330 | +0.05(+0.19%) |
Dec 28, 2011 | 25.91 | 25.93 | 25.59 | 25.72 | 172,230 | -0.66(-2.52%) |
Dec 27, 2011 | 26.40 | 26.47 | 26.28 | 26.38 | 173,658 | +0.01(+0.05%) |
Dec 23, 2011 | 26.31 | 26.38 | 26.28 | 26.37 | 184,232 | +0.36(+1.40%) |
Dec 21, 2011 | 25.99 | 26.11 | 25.90 | 26.01 | 247,318 | -0.01(-0.05%) |
Dec 20, 2011 | 25.88 | 26.08 | 25.78 | 26.02 | 334,398 | +0.32(+1.25%) |
Dec 19, 2011 | 25.88 | 25.95 | 25.63 | 25.70 | 142,462 | -0.21(-0.80%) |
Dec 16, 2011 | 25.93 | 26.03 | 25.83 | 25.91 | 112,094 | +0.03(+0.11%) |
Dec 15, 2011 | 25.84 | 25.99 | 25.76 | 25.88 | 473,601 | +0.05(+0.19%) |
Dec 14, 2011 | 25.86 | 26.09 | 25.71 | 25.83 | 155,501 | -0.19(-0.74%) |
Dec 13, 2011 | 26.20 | 26.29 | 25.88 | 26.02 | 207,405 | -0.16(-0.63%) |
Dec 12, 2011 | 26.27 | 26.32 | 26.01 | 26.18 | 447,819 | -0.30(-1.13%) |
Dec 09, 2011 | 26.15 | 26.48 | 25.73 | 26.48 | 350,098 | +0.29(+1.09%) |
Dec 08, 2011 | 26.57 | 26.58 | 26.17 | 26.20 | 680,212 | -0.37(-1.40%) |
Dec 07, 2011 | 26.60 | 26.62 | 26.33 | 26.57 | 172,940 | +0.07(+0.27%) |
Dec 06, 2011 | 26.65 | 26.70 | 26.38 | 26.50 | 143,429 | -0.06(-0.24%) |
Dec 05, 2011 | 26.52 | 26.67 | 26.45 | 26.56 | 329,691 | +0.24(+0.92%) |
Dec 02, 2011 | 26.41 | 27.81 | 26.22 | 26.32 | 508,922 | +0.06(+0.22%) |
Dec 01, 2011 | 26.32 | 26.39 | 26.13 | 26.26 | 218,816 | -0.10(-0.38%) |
Nov 30, 2011 | 26.07 | 26.38 | 25.98 | 26.36 | 200,334 | +0.61(+2.38%) |
Nov 29, 2011 | 25.83 | 25.91 | 25.72 | 25.75 | 163,481 | -0.06(-0.22%) |
Nov 28, 2011 | 25.97 | 25.98 | 25.78 | 25.81 | 133,318 | +0.24(+0.94%) |
Nov 25, 2011 | 25.69 | 25.76 | 25.48 | 25.57 | 87,693 | +0.00(+0.01%) |
Nov 23, 2011 | 25.99 | 25.99 | 25.52 | 25.56 | 710,257 | -0.38(-1.46%) |
Nov 22, 2011 | 26.10 | 26.16 | 25.85 | 25.94 | 1,413,253 | -0.20(-0.76%) |
Nov 21, 2011 | 26.14 | 26.20 | 25.94 | 26.14 | 167,206 | -0.21(-0.79%) |
Nov 18, 2011 | 26.49 | 26.50 | 26.26 | 26.35 | 129,821 | -0.07(-0.27%) |
Nov 17, 2011 | 26.78 | 26.98 | 26.35 | 26.42 | 204,782 | -0.38(-1.41%) |
Nov 16, 2011 | 26.91 | 27.13 | 26.80 | 26.80 | 998,631 | -0.17(-0.64%) |
Nov 15, 2011 | 26.81 | 27.10 | 26.76 | 26.97 | 194,997 | +0.04(+0.13%) |
Nov 14, 2011 | 26.81 | 27.09 | 26.81 | 26.93 | 232,511 | -0.06(-0.21%) |
Nov 11, 2011 | 26.84 | 27.08 | 26.84 | 26.99 | 118,303 | +0.29(+1.07%) |
Nov 10, 2011 | 26.83 | 27.03 | 26.66 | 26.71 | 301,369 | -0.02(-0.08%) |
Nov 09, 2011 | 27.11 | 27.11 | 26.71 | 26.73 | 146,655 | -0.56(-2.04%) |
Nov 08, 2011 | 27.17 | 27.38 | 27.08 | 27.28 | 164,705 | +0.14(+0.50%) |
Nov 07, 2011 | 27.16 | 27.25 | 26.90 | 27.15 | 285,571 | +0.04(+0.16%) |
Nov 04, 2011 | 26.81 | 27.13 | 26.81 | 27.11 | 380,510 | +0.06(+0.24%) |
Nov 03, 2011 | 27.16 | 27.16 | 26.81 | 27.04 | 520,242 | +0.14(+0.53%) |
Nov 02, 2011 | 26.93 | 27.02 | 26.73 | 26.90 | 286,043 | +0.18(+0.67%) |
Nov 01, 2011 | 26.55 | 27.16 | 26.18 | 26.72 | 208,394 | -0.46(-1.71%) |
Oct 31, 2011 | 27.28 | 27.52 | 27.17 | 27.18 | 320,200 | -0.43(-1.55%) |
Oct 28, 2011 | 27.49 | 27.61 | 27.38 | 27.61 | 148,141 | +0.31(+1.12%) |
Oct 27, 2011 | 27.44 | 27.48 | 27.07 | 27.31 | 223,538 | +0.46(+1.73%) |
Oct 26, 2011 | 26.98 | 27.13 | 26.67 | 26.84 | 244,119 | +0.06(+0.24%) |
Oct 25, 2011 | 27.08 | 27.08 | 26.63 | 26.78 | 88,019 | -0.18(-0.66%) |
Oct 24, 2011 | 26.76 | 26.99 | 26.68 | 26.96 | 192,819 | +0.36(+1.37%) |
Oct 21, 2011 | 26.33 | 26.63 | 26.33 | 26.59 | 179,712 | +0.32(+1.22%) |
Oct 20, 2011 | 26.34 | 26.40 | 26.14 | 26.27 | 121,958 | +0.06(+0.24%) |
Oct 19, 2011 | 26.49 | 26.57 | 26.18 | 26.21 | 141,617 | -0.21(-0.81%) |
Oct 18, 2011 | 26.10 | 26.58 | 25.99 | 26.42 | 258,093 | +0.57(+2.19%) |
Oct 17, 2011 | 26.32 | 26.32 | 25.76 | 25.85 | 112,761 | -0.42(-1.58%) |
Oct 14, 2011 | 26.38 | 26.41 | 26.19 | 26.27 | 98,436 | +0.12(+0.46%) |
Oct 13, 2011 | 25.78 | 26.16 | 25.78 | 26.15 | 139,312 | +0.16(+0.60%) |
Oct 12, 2011 | 26.00 | 26.23 | 25.94 | 25.99 | 195,889 | +0.02(+0.08%) |
Oct 11, 2011 | 25.86 | 25.98 | 25.79 | 25.97 | 90,991 | +0.04(+0.17%) |
Oct 10, 2011 | 25.28 | 25.93 | 25.54 | 25.93 | 184,717 | +0.64(+2.54%) |
Oct 07, 2011 | 25.49 | 25.62 | 25.21 | 25.28 | 215,691 | -0.06(-0.25%) |
Oct 06, 2011 | 25.21 | 25.44 | 25.04 | 25.35 | 124,134 | +0.24(+0.97%) |
Oct 05, 2011 | 25.04 | 25.17 | 24.81 | 25.11 | 755,807 | +0.15(+0.60%) |
Oct 04, 2011 | 24.81 | 25.01 | 24.51 | 24.96 | 469,454 | +0.01(+0.06%) |
Oct 03, 2011 | 25.36 | 25.54 | 24.94 | 24.94 | 316,315 | -0.50(-1.96%) |
Sep 30, 2011 | 25.63 | 25.84 | 25.22 | 25.44 | 141,421 | -0.36(-1.41%) |
Sep 29, 2011 | 26.13 | 26.14 | 25.59 | 25.81 | 375,662 | +0.01(+0.03%) |
Sep 28, 2011 | 26.21 | 26.37 | 25.79 | 25.80 | 88,857 | -0.29(-1.10%) |
Sep 27, 2011 | 26.33 | 26.45 | 26.04 | 26.08 | 161,966 | +0.12(+0.47%) |
Sep 26, 2011 | 26.12 | 26.12 | 25.69 | 25.96 | 265,222 | +0.15(+0.58%) |
Sep 23, 2011 | 25.86 | 26.25 | 25.68 | 25.81 | 107,851 | +0.02(+0.08%) |
Sep 22, 2011 | 25.71 | 26.06 | 25.67 | 25.79 | 163,025 | -0.56(-2.11%) |
Sep 21, 2011 | 26.70 | 26.84 | 26.35 | 26.35 | 322,708 | -0.35(-1.31%) |
Sep 20, 2011 | 26.83 | 26.96 | 26.70 | 26.70 | 343,804 | -0.14(-0.53%) |
Sep 19, 2011 | 26.61 | 26.93 | 26.46 | 26.84 | 152,448 | -0.04(-0.13%) |
Sep 16, 2011 | 27.31 | 27.31 | 26.83 | 26.88 | 303,092 | -0.01(-0.05%) |
Sep 15, 2011 | 27.08 | 27.13 | 26.71 | 26.89 | 265,129 | +0.28(+1.05%) |
Sep 14, 2011 | 26.56 | 26.72 | 26.35 | 26.61 | 274,352 | +0.20(+0.76%) |
Sep 13, 2011 | 26.56 | 26.56 | 26.22 | 26.41 | 61,810 | +0.00(+0.00%) |
Sep 12, 2011 | 26.00 | 26.46 | 26.00 | 26.41 | 309,824 | +0.10(+0.38%) |
Sep 09, 2011 | 26.73 | 26.73 | 26.29 | 26.31 | 177,029 | -0.46(-1.73%) |
Sep 08, 2011 | 26.54 | 27.08 | 26.54 | 26.78 | 2,361,790 | +0.05(+0.19%) |
Sep 07, 2011 | 26.67 | 26.86 | 26.16 | 26.73 | 155,843 | +0.17(+0.65%) |
Sep 06, 2011 | 26.08 | 26.71 | 26.08 | 26.56 | 662,980 | +0.11(+0.40%) |
Sep 02, 2011 | 26.72 | 26.72 | 26.36 | 26.45 | 134,090 | -0.40(-1.49%) |
Sep 01, 2011 | 27.20 | 27.49 | 26.77 | 26.85 | 277,279 | -0.26(-0.95%) |
Aug 31, 2011 | 27.08 | 27.18 | 26.92 | 27.11 | 554,330 | +0.25(+0.93%) |
Aug 30, 2011 | 26.93 | 27.01 | 26.56 | 26.86 | 144,859 | -0.01(-0.05%) |
Aug 29, 2011 | 26.76 | 26.95 | 26.63 | 26.87 | 93,643 | +0.40(+1.51%) |
Aug 26, 2011 | 26.16 | 26.51 | 26.06 | 26.47 | 118,022 | +0.30(+1.15%) |
Aug 25, 2011 | 26.43 | 26.56 | 26.13 | 26.17 | 124,980 | -0.10(-0.38%) |
Aug 24, 2011 | 26.09 | 26.33 | 25.56 | 26.27 | 248,308 | +0.11(+0.41%) |
Aug 23, 2011 | 25.83 | 26.21 | 25.71 | 26.16 | 206,643 | +0.29(+1.10%) |
Aug 22, 2011 | 26.14 | 26.26 | 25.78 | 25.88 | 428,264 | +0.18(+0.69%) |
Aug 19, 2011 | 25.54 | 26.12 | 24.99 | 25.70 | 527,467 | -0.35(-1.34%) |
Aug 18, 2011 | 26.41 | 26.62 | 25.36 | 26.05 | 783,119 | -0.71(-2.67%) |
Aug 17, 2011 | 26.91 | 27.12 | 26.68 | 26.76 | 248,264 | -0.09(-0.32%) |
Aug 16, 2011 | 27.01 | 27.11 | 26.65 | 26.85 | 132,289 | -0.16(-0.61%) |
Aug 15, 2011 | 26.81 | 27.41 | 26.76 | 27.01 | 236,428 | +0.49(+1.83%) |
Aug 12, 2011 | 26.87 | 26.87 | 26.46 | 26.53 | 288,170 | -0.06(-0.21%) |
Aug 11, 2011 | 25.81 | 26.73 | 25.79 | 26.58 | 398,173 | +0.76(+2.93%) |
Aug 10, 2011 | 25.99 | 26.39 | 25.73 | 25.83 | 526,679 | -0.56(-2.14%) |
Aug 09, 2011 | 27.00 | 26.46 | 25.38 | 26.39 | 946,529 | +0.76(+2.95%) |
Aug 08, 2011 | 26.41 | 26.62 | 25.48 | 25.63 | 934,003 | -1.32(-4.90%) |
Aug 05, 2011 | 27.25 | 27.47 | 23.51 | 26.96 | 837,008 | -0.26(-0.97%) |
Aug 04, 2011 | 28.01 | 28.01 | 27.18 | 27.22 | 558,656 | -0.91(-3.25%) |
Aug 03, 2011 | 28.25 | 28.25 | 27.84 | 28.13 | 724,216 | -0.15(-0.53%) |
Aug 02, 2011 | 28.66 | 28.73 | 28.22 | 28.28 | 216,851 | -0.45(-1.57%) |
Aug 01, 2011 | 29.00 | 29.00 | 28.53 | 28.73 | 142,414 | -0.06(-0.22%) |
Jul 29, 2011 | 28.66 | 28.95 | 28.62 | 28.80 | 528,486 | -0.13(-0.44%) |
Jul 28, 2011 | 28.93 | 29.10 | 28.88 | 28.93 | 442,573 | +0.01(+0.02%) |
Jul 27, 2011 | 29.32 | 29.32 | 28.88 | 28.92 | 318,519 | -0.51(-1.75%) |
Jul 26, 2011 | 29.45 | 29.48 | 29.32 | 29.43 | 262,716 | -0.01(-0.05%) |
Jul 25, 2011 | 29.55 | 29.55 | 29.40 | 29.45 | 598,719 | -0.11(-0.39%) |
Jul 22, 2011 | 29.54 | 29.68 | 29.50 | 29.56 | 103,406 | +0.05(+0.17%) |
Jul 21, 2011 | 29.46 | 29.53 | 29.34 | 29.51 | 131,761 | +0.11(+0.36%) |
Jul 20, 2011 | 29.40 | 29.43 | 29.30 | 29.40 | 87,061 | +0.06(+0.22%) |
Jul 19, 2011 | 29.22 | 29.34 | 29.10 | 29.34 | 126,837 | +0.27(+0.93%) |
Jul 18, 2011 | 29.05 | 29.30 | 28.98 | 29.07 | 409,777 | -0.15(-0.51%) |
Jul 15, 2011 | 29.38 | 29.38 | 29.17 | 29.22 | 264,403 | +0.01(+0.05%) |
Jul 14, 2011 | 29.45 | 29.54 | 29.10 | 29.20 | 277,016 | -0.20(-0.67%) |
Jul 13, 2011 | 29.40 | 29.55 | 29.29 | 29.40 | 469,961 | -0.00(-0.01%) |
Jul 12, 2011 | 29.46 | 29.53 | 29.26 | 29.40 | 274,164 | -0.05(-0.17%) |
Jul 11, 2011 | 29.82 | 29.82 | 29.32 | 29.45 | 266,832 | -0.46(-1.55%) |
Jul 08, 2011 | 29.72 | 29.94 | 29.70 | 29.92 | 495,174 | -0.01(-0.05%) |
Jul 07, 2011 | 29.78 | 30.03 | 29.78 | 29.93 | 351,576 | +0.34(+1.13%) |
Jul 06, 2011 | 29.66 | 29.76 | 29.60 | 29.60 | 815,421 | -0.15(-0.49%) |
Jul 05, 2011 | 29.74 | 29.81 | 29.68 | 29.74 | 152,234 | -0.05(-0.18%) |
Jul 01, 2011 | 29.62 | 29.80 | 29.57 | 29.80 | 156,153 | +0.18(+0.60%) |
Jun 30, 2011 | 29.58 | 29.73 | 29.57 | 29.62 | 476,979 | +0.11(+0.36%) |
Jun 29, 2011 | 29.48 | 29.58 | 29.25 | 29.51 | 352,053 | +0.20(+0.68%) |
Jun 28, 2011 | 29.15 | 29.31 | 29.15 | 29.31 | 257,579 | +0.23(+0.78%) |
Jun 27, 2011 | 28.96 | 29.19 | 28.93 | 29.08 | 119,633 | +0.19(+0.67%) |
Jun 24, 2011 | 29.23 | 29.23 | 28.88 | 28.89 | 401,677 | -0.31(-1.06%) |
Jun 23, 2011 | 28.91 | 29.22 | 28.88 | 29.20 | 147,529 | +0.12(+0.41%) |
Jun 22, 2011 | 28.91 | 29.28 | 28.89 | 29.08 | 314,982 | -0.04(-0.15%) |
Jun 21, 2011 | 28.97 | 29.17 | 28.95 | 29.13 | 141,232 | +0.27(+0.93%) |
Jun 20, 2011 | 28.85 | 28.90 | 28.83 | 28.86 | 105,635 | +0.07(+0.25%) |
Jun 17, 2011 | 28.95 | 28.95 | 28.72 | 28.79 | 269,421 | +0.02(+0.07%) |
Jun 16, 2011 | 28.99 | 29.03 | 28.71 | 28.77 | 233,387 | -0.24(-0.83%) |
Jun 15, 2011 | 29.00 | 29.15 | 28.85 | 29.00 | 365,210 | -0.13(-0.44%) |
Jun 14, 2011 | 29.10 | 29.19 | 29.08 | 29.13 | 337,960 | +0.17(+0.59%) |
Jun 13, 2011 | 29.10 | 29.13 | 28.88 | 28.96 | 512,808 | -0.04(-0.12%) |
Jun 10, 2011 | 29.29 | 29.31 | 28.97 | 29.00 | 136,854 | -0.31(-1.07%) |
Jun 09, 2011 | 29.30 | 29.40 | 29.23 | 29.31 | 267,526 | +0.06(+0.22%) |
Jun 08, 2011 | 29.47 | 29.47 | 29.25 | 29.25 | 510,853 | -0.16(-0.56%) |
Jun 07, 2011 | 29.43 | 29.58 | 29.38 | 29.41 | 180,151 | +0.07(+0.24%) |
Jun 06, 2011 | 29.80 | 29.80 | 29.33 | 29.34 | 614,090 | -0.49(-1.65%) |
Jun 03, 2011 | 29.73 | 29.89 | 29.66 | 29.83 | 1,330,814 | -0.17(-0.57%) |
May 24, 2011 | 30.08 | 30.08 | 29.93 | 30.00 | 316,618 | +0.00(+0.00%) |
May 23, 2011 | 30.04 | 30.06 | 29.94 | 30.00 | 422,793 | -0.11(-0.36%) |
May 20, 2011 | 30.25 | 30.38 | 30.10 | 30.11 | 127,784 | -0.20(-0.66%) |
May 19, 2011 | 30.30 | 30.31 | 30.18 | 30.31 | 203,516 | +0.11(+0.38%) |
May 18, 2011 | 30.11 | 30.22 | 29.98 | 30.20 | 126,253 | +0.13(+0.43%) |
May 17, 2011 | 30.03 | 30.13 | 29.88 | 30.07 | 669,240 | +0.01(+0.02%) |
May 16, 2011 | 30.14 | 30.26 | 30.02 | 30.06 | 280,660 | -0.08(-0.26%) |
May 13, 2011 | 30.28 | 30.31 | 30.08 | 30.14 | 217,271 | -0.26(-0.87%) |
May 12, 2011 | 30.37 | 30.40 | 30.16 | 30.40 | 266,127 | +0.09(+0.31%) |
May 11, 2011 | 30.40 | 30.45 | 30.13 | 30.31 | 192,497 | -0.06(-0.19%) |
May 10, 2011 | 30.42 | 30.42 | 30.28 | 30.37 | 226,585 | +0.12(+0.40%) |
May 09, 2011 | 30.63 | 30.63 | 30.19 | 30.25 | 280,850 | +0.04(+0.12%) |
May 06, 2011 | 30.27 | 30.36 | 30.10 | 30.21 | 711,764 | +0.09(+0.31%) |
May 05, 2011 | 30.20 | 30.31 | 30.00 | 30.12 | 349,305 | -0.09(-0.31%) |
May 04, 2011 | 30.41 | 30.41 | 30.20 | 30.21 | 564,776 | -0.21(-0.68%) |
May 03, 2011 | 30.52 | 30.52 | 30.26 | 30.42 | 350,375 | -0.11(-0.37%) |