Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.10 | 28.10 | 27.97 | 28.02 | 422,287 | -0.15(-0.52%) |
Apr 27, 2012 | 28.15 | 28.18 | 28.08 | 28.17 | 10,178 | +0.11(+0.39%) |
Apr 26, 2012 | 27.86 | 28.11 | 27.86 | 28.06 | 13,620 | +0.16(+0.58%) |
Apr 25, 2012 | 27.82 | 27.90 | 27.79 | 27.90 | 9,201 | +0.37(+1.35%) |
Apr 24, 2012 | 27.51 | 27.64 | 27.51 | 27.53 | 18,378 | +0.09(+0.34%) |
Apr 23, 2012 | 27.46 | 27.48 | 27.35 | 27.43 | 16,099 | -0.33(-1.19%) |
Apr 20, 2012 | 27.78 | 27.86 | 27.74 | 27.76 | 6,832 | +0.09(+0.32%) |
Apr 19, 2012 | 27.72 | 27.87 | 27.57 | 27.67 | 11,121 | -0.13(-0.47%) |
Apr 18, 2012 | 27.76 | 27.81 | 27.73 | 27.81 | 7,876 | -0.11(-0.39%) |
Apr 17, 2012 | 27.72 | 27.92 | 27.71 | 27.91 | 26,201 | +0.34(+1.22%) |
Apr 16, 2012 | 27.70 | 27.70 | 27.47 | 27.58 | 21,197 | +0.04(+0.15%) |
Apr 13, 2012 | 27.73 | 27.73 | 27.50 | 27.54 | 32,372 | -0.30(-1.08%) |
Apr 12, 2012 | 27.51 | 27.84 | 27.51 | 27.84 | 16,719 | +0.39(+1.41%) |
Apr 11, 2012 | 27.50 | 27.53 | 27.43 | 27.45 | 13,861 | +0.20(+0.74%) |
Apr 10, 2012 | 27.61 | 27.67 | 27.20 | 27.25 | 22,242 | -0.45(-1.62%) |
Apr 09, 2012 | 27.67 | 27.74 | 27.56 | 27.70 | 10,023 | -0.20(-0.72%) |
Apr 05, 2012 | 27.84 | 27.95 | 27.81 | 27.90 | 13,136 | -0.05(-0.19%) |
Apr 04, 2012 | 27.96 | 28.01 | 27.84 | 27.95 | 23,153 | -0.29(-1.01%) |
Apr 03, 2012 | 28.35 | 28.39 | 28.15 | 28.24 | 22,574 | -0.16(-0.57%) |
Apr 02, 2012 | 28.17 | 28.46 | 28.14 | 28.40 | 39,251 | +0.18(+0.65%) |
Mar 30, 2012 | 28.26 | 28.27 | 28.17 | 28.22 | 24,765 | +0.13(+0.45%) |
Mar 29, 2012 | 27.98 | 28.09 | 27.91 | 28.09 | 7,767 | -0.02(-0.09%) |
Mar 28, 2012 | 28.27 | 28.32 | 28.05 | 28.12 | 8,868 | -0.21(-0.74%) |
Mar 27, 2012 | 28.42 | 28.42 | 28.32 | 28.32 | 9,966 | -0.12(-0.44%) |
Mar 26, 2012 | 28.33 | 28.46 | 28.32 | 28.45 | 21,117 | +0.31(+1.10%) |
Mar 23, 2012 | 27.97 | 28.15 | 27.96 | 28.14 | 6,745 | +0.11(+0.39%) |
Mar 22, 2012 | 28.02 | 28.04 | 27.95 | 28.03 | 10,849 | -0.19(-0.69%) |
Mar 21, 2012 | 28.26 | 28.28 | 28.15 | 28.22 | 5,479 | -0.03(-0.11%) |
Mar 20, 2012 | 28.22 | 28.28 | 28.17 | 28.25 | 7,740 | -0.15(-0.55%) |
Mar 19, 2012 | 28.29 | 28.48 | 28.29 | 28.41 | 10,154 | +0.09(+0.33%) |
Mar 16, 2012 | 28.34 | 28.36 | 28.28 | 28.32 | 13,432 | +0.06(+0.21%) |
Mar 15, 2012 | 28.12 | 28.29 | 28.10 | 28.26 | 11,179 | +0.18(+0.63%) |
Mar 14, 2012 | 28.22 | 28.25 | 28.07 | 28.08 | 5,642 | -0.13(-0.47%) |
Mar 13, 2012 | 27.93 | 28.22 | 27.93 | 28.22 | 15,137 | +0.40(+1.45%) |
Mar 12, 2012 | 27.83 | 27.84 | 27.76 | 27.81 | 34,168 | -0.03(-0.11%) |
Mar 09, 2012 | 27.79 | 27.94 | 27.79 | 27.84 | 13,461 | +0.06(+0.22%) |
Mar 08, 2012 | 27.70 | 27.84 | 27.61 | 27.78 | 7,731 | +0.27(+1.00%) |
Mar 07, 2012 | 27.40 | 27.51 | 27.35 | 27.51 | 19,605 | +0.24(+0.89%) |
Mar 06, 2012 | 27.45 | 27.45 | 27.23 | 27.26 | 24,077 | -0.48(-1.73%) |
Mar 05, 2012 | 27.82 | 27.84 | 27.67 | 27.74 | 20,139 | -0.12(-0.44%) |
Mar 02, 2012 | 27.92 | 27.97 | 27.83 | 27.87 | 9,490 | -0.08(-0.28%) |
Mar 01, 2012 | 27.91 | 28.05 | 27.91 | 27.95 | 25,818 | +0.11(+0.38%) |
Feb 29, 2012 | 28.05 | 28.11 | 27.80 | 27.84 | 20,225 | -0.17(-0.59%) |
Feb 28, 2012 | 27.93 | 28.02 | 27.91 | 28.01 | 17,925 | +0.08(+0.30%) |
Feb 27, 2012 | 27.74 | 27.97 | 27.66 | 27.92 | 15,784 | +0.05(+0.20%) |
Feb 24, 2012 | 27.93 | 27.98 | 27.87 | 27.87 | 6,548 | +0.01(+0.05%) |
Feb 23, 2012 | 27.71 | 27.85 | 27.64 | 27.85 | 23,507 | +0.16(+0.58%) |
Feb 22, 2012 | 27.74 | 27.78 | 27.64 | 27.69 | 16,042 | -0.06(-0.21%) |
Feb 21, 2012 | 27.85 | 27.89 | 27.72 | 27.75 | 21,509 | -0.05(-0.17%) |
Feb 17, 2012 | 27.81 | 27.81 | 27.70 | 27.80 | 12,577 | +0.07(+0.25%) |
Feb 16, 2012 | 27.45 | 27.73 | 27.45 | 27.73 | 81,638 | +0.25(+0.92%) |
Feb 15, 2012 | 27.66 | 27.66 | 27.42 | 27.48 | 15,068 | -0.05(-0.20%) |
Feb 14, 2012 | 27.52 | 27.53 | 27.38 | 27.53 | 9,183 | -0.06(-0.21%) |
Feb 13, 2012 | 27.54 | 27.62 | 27.50 | 27.59 | 21,102 | +0.24(+0.88%) |
Feb 10, 2012 | 27.35 | 27.43 | 27.30 | 27.35 | 36,944 | -0.26(-0.95%) |
Feb 09, 2012 | 27.67 | 27.67 | 27.53 | 27.61 | 41,479 | +0.02(+0.07%) |
Feb 08, 2012 | 27.59 | 27.62 | 27.48 | 27.59 | 22,128 | +0.04(+0.13%) |
Feb 07, 2012 | 27.46 | 27.56 | 27.46 | 27.56 | 18,567 | +0.08(+0.28%) |
Feb 06, 2012 | 27.40 | 27.48 | 27.37 | 27.48 | 10,772 | -0.04(-0.16%) |
Feb 03, 2012 | 27.37 | 27.54 | 27.36 | 27.53 | 26,643 | +0.35(+1.30%) |
Feb 02, 2012 | 27.17 | 27.25 | 27.15 | 27.17 | 18,662 | +0.00(+0.01%) |
Feb 01, 2012 | 27.04 | 27.25 | 27.02 | 27.17 | 10,104 | +0.33(+1.24%) |
Jan 31, 2012 | 27.02 | 27.02 | 26.75 | 26.84 | 15,577 | +0.02(+0.07%) |
Jan 30, 2012 | 26.74 | 26.87 | 26.68 | 26.82 | 25,138 | -0.18(-0.67%) |
Jan 27, 2012 | 26.84 | 27.00 | 26.84 | 27.00 | 18,224 | +0.09(+0.35%) |
Jan 26, 2012 | 27.19 | 27.19 | 26.82 | 26.91 | 20,640 | -0.13(-0.49%) |
Jan 25, 2012 | 26.75 | 27.07 | 26.66 | 27.04 | 9,608 | +0.25(+0.92%) |
Jan 24, 2012 | 26.56 | 26.79 | 26.56 | 26.79 | 5,686 | +0.06(+0.23%) |
Jan 23, 2012 | 26.75 | 26.91 | 26.68 | 26.73 | 5,448 | +0.00(+0.00%) |
Jan 20, 2012 | 26.69 | 26.73 | 26.67 | 26.73 | 10,211 | -0.01(-0.03%) |
Jan 19, 2012 | 26.68 | 26.76 | 26.68 | 26.74 | 14,903 | +0.21(+0.78%) |
Jan 18, 2012 | 26.28 | 26.53 | 26.27 | 26.53 | 9,074 | +0.29(+1.10%) |
Jan 17, 2012 | 26.35 | 26.40 | 26.23 | 26.24 | 32,246 | +0.13(+0.48%) |
Jan 13, 2012 | 26.11 | 26.12 | 25.89 | 26.12 | 11,515 | -0.09(-0.33%) |
Jan 12, 2012 | 26.23 | 26.25 | 26.06 | 26.20 | 7,842 | -0.03(-0.12%) |
Jan 11, 2012 | 26.09 | 26.23 | 26.05 | 26.23 | 10,857 | +0.08(+0.32%) |
Jan 10, 2012 | 26.18 | 26.25 | 26.15 | 26.15 | 13,460 | +0.22(+0.84%) |
Jan 09, 2012 | 25.92 | 25.93 | 25.77 | 25.93 | 22,490 | +0.08(+0.31%) |
Jan 06, 2012 | 25.88 | 25.93 | 25.72 | 25.85 | 5,956 | -0.04(-0.16%) |
Jan 05, 2012 | 25.75 | 25.96 | 25.62 | 25.89 | 4,681 | -0.01(-0.05%) |
Jan 04, 2012 | 25.86 | 25.91 | 25.76 | 25.91 | 15,920 | +0.32(+1.26%) |
Dec 30, 2011 | 25.64 | 25.71 | 25.58 | 25.58 | 37,654 | -0.06(-0.24%) |
Dec 29, 2011 | 25.45 | 25.64 | 25.45 | 25.64 | 20,488 | +0.26(+1.03%) |
Dec 28, 2011 | 25.72 | 25.72 | 25.35 | 25.38 | 9,848 | -0.33(-1.29%) |
Dec 27, 2011 | 25.74 | 25.77 | 25.65 | 25.72 | 21,940 | -0.14(-0.54%) |
Dec 23, 2011 | 25.78 | 25.86 | 25.74 | 25.86 | 18,648 | +0.38(+1.50%) |
Dec 21, 2011 | 25.43 | 25.55 | 25.27 | 25.47 | 19,932 | -0.00(-0.01%) |
Dec 20, 2011 | 25.16 | 25.53 | 25.16 | 25.48 | 33,059 | +0.73(+2.95%) |
Dec 19, 2011 | 25.15 | 25.20 | 24.75 | 24.75 | 4,920 | -0.34(-1.36%) |
Dec 16, 2011 | 25.10 | 25.10 | 24.97 | 25.09 | 8,044 | +0.14(+0.56%) |
Dec 15, 2011 | 25.09 | 25.09 | 24.93 | 24.95 | 10,849 | +0.10(+0.42%) |
Dec 14, 2011 | 24.93 | 24.97 | 24.81 | 24.85 | 16,787 | -0.24(-0.94%) |
Dec 13, 2011 | 25.58 | 25.66 | 25.08 | 25.08 | 6,046 | -0.33(-1.31%) |
Dec 12, 2011 | 25.36 | 25.42 | 25.26 | 25.41 | 28,299 | -0.39(-1.49%) |
Dec 09, 2011 | 25.58 | 25.80 | 25.57 | 25.80 | 6,154 | +0.39(+1.52%) |
Dec 08, 2011 | 25.72 | 25.72 | 25.38 | 25.41 | 9,711 | -0.45(-1.73%) |
Dec 07, 2011 | 25.75 | 25.86 | 25.61 | 25.86 | 6,461 | -0.00(-0.01%) |
Dec 06, 2011 | 25.90 | 25.93 | 25.82 | 25.86 | 7,028 | +0.01(+0.03%) |
Dec 05, 2011 | 25.98 | 26.09 | 25.85 | 25.85 | 7,870 | +0.23(+0.90%) |
Dec 02, 2011 | 25.81 | 25.89 | 25.62 | 25.62 | 15,230 | +0.02(+0.09%) |
Dec 01, 2011 | 25.72 | 25.75 | 25.58 | 25.60 | 15,858 | -0.10(-0.39%) |
Nov 30, 2011 | 25.43 | 25.70 | 25.40 | 25.70 | 22,193 | +1.03(+4.17%) |
Nov 29, 2011 | 24.66 | 24.72 | 24.59 | 24.67 | 15,884 | +0.05(+0.22%) |
Nov 28, 2011 | 24.57 | 24.68 | 24.47 | 24.62 | 12,338 | +0.55(+2.28%) |
Nov 25, 2011 | 24.13 | 24.16 | 24.07 | 24.07 | 2,024 | -0.03(-0.13%) |
Nov 23, 2011 | 24.31 | 24.31 | 24.00 | 24.10 | 5,389 | -0.41(-1.67%) |
Nov 22, 2011 | 24.63 | 24.65 | 24.41 | 24.51 | 13,631 | -0.11(-0.44%) |
Nov 21, 2011 | 24.78 | 24.78 | 24.46 | 24.62 | 14,473 | -0.46(-1.82%) |
Nov 18, 2011 | 25.23 | 25.23 | 25.05 | 25.07 | 10,530 | +0.00(+0.00%) |
Nov 17, 2011 | 25.41 | 25.43 | 24.99 | 25.07 | 14,056 | -0.39(-1.55%) |
Nov 16, 2011 | 25.56 | 25.82 | 25.45 | 25.47 | 18,996 | -0.43(-1.66%) |
Nov 15, 2011 | 25.58 | 25.92 | 25.53 | 25.90 | 34,672 | +0.22(+0.87%) |
Nov 14, 2011 | 25.89 | 25.89 | 25.62 | 25.67 | 13,700 | -0.21(-0.82%) |
Nov 11, 2011 | 25.73 | 26.01 | 25.73 | 25.89 | 12,334 | +0.43(+1.70%) |
Nov 10, 2011 | 25.60 | 25.60 | 25.31 | 25.45 | 26,917 | +0.15(+0.58%) |
Nov 09, 2011 | 25.64 | 25.72 | 25.30 | 25.31 | 29,187 | -1.01(-3.85%) |
Nov 08, 2011 | 26.16 | 26.32 | 25.87 | 26.32 | 4,607 | +0.29(+1.10%) |
Nov 07, 2011 | 25.95 | 26.03 | 25.67 | 26.03 | 20,929 | +0.09(+0.36%) |
Nov 04, 2011 | 25.86 | 25.94 | 25.71 | 25.94 | 5,801 | -0.06(-0.24%) |
Nov 03, 2011 | 25.82 | 26.06 | 25.60 | 26.00 | 13,598 | +0.48(+1.88%) |
Nov 02, 2011 | 25.51 | 25.65 | 25.38 | 25.52 | 14,221 | +0.11(+0.43%) |
Nov 01, 2011 | 25.14 | 25.41 | 25.13 | 25.41 | 10,095 | -0.55(-2.11%) |
Oct 31, 2011 | 26.18 | 26.20 | 25.96 | 25.96 | 14,687 | -0.58(-2.20%) |
Oct 28, 2011 | 26.50 | 26.61 | 26.45 | 26.54 | 333,029 | +0.00(+0.00%) |
Oct 27, 2011 | 26.34 | 26.71 | 26.19 | 26.54 | 80,842 | +0.93(+3.61%) |
Oct 26, 2011 | 25.55 | 25.62 | 25.21 | 25.62 | 6,588 | +0.09(+0.35%) |
Oct 25, 2011 | 25.68 | 25.68 | 25.41 | 25.53 | 5,687 | -0.30(-1.16%) |
Oct 24, 2011 | 25.59 | 25.86 | 25.55 | 25.83 | 6,024 | +0.58(+2.28%) |
Oct 21, 2011 | 25.17 | 25.33 | 25.17 | 25.25 | 1,960 | +0.31(+1.25%) |
Oct 20, 2011 | 24.87 | 24.94 | 24.55 | 24.94 | 5,448 | +0.12(+0.50%) |
Oct 19, 2011 | 25.11 | 25.19 | 24.82 | 24.82 | 6,794 | -0.41(-1.61%) |
Oct 18, 2011 | 24.74 | 25.22 | 24.66 | 25.22 | 10,596 | +0.53(+2.14%) |
Oct 17, 2011 | 25.10 | 25.10 | 24.70 | 24.70 | 10,804 | -0.52(-2.08%) |
Oct 14, 2011 | 25.08 | 25.22 | 25.06 | 25.22 | 16,635 | +0.35(+1.40%) |
Oct 13, 2011 | 24.70 | 24.87 | 24.62 | 24.87 | 4,157 | -0.17(-0.68%) |
Oct 12, 2011 | 24.79 | 25.10 | 24.79 | 25.04 | 5,712 | +0.45(+1.83%) |
Oct 11, 2011 | 24.43 | 24.66 | 24.43 | 24.59 | 11,156 | +0.04(+0.17%) |
Oct 10, 2011 | 24.24 | 24.55 | 24.24 | 24.55 | 6,899 | +0.67(+2.81%) |
Oct 07, 2011 | 24.17 | 24.17 | 23.86 | 23.88 | 1,679 | -0.16(-0.68%) |
Oct 06, 2011 | 23.58 | 24.04 | 23.55 | 24.04 | 7,830 | +0.39(+1.67%) |
Oct 05, 2011 | 23.36 | 23.68 | 23.14 | 23.65 | 6,838 | +0.36(+1.53%) |
Oct 04, 2011 | 22.52 | 23.29 | 22.26 | 23.29 | 37,338 | +0.61(+2.70%) |
Oct 03, 2011 | 23.32 | 23.46 | 22.68 | 22.68 | 33,234 | -0.88(-3.75%) |
Sep 30, 2011 | 23.77 | 23.81 | 23.57 | 23.57 | 17,549 | -0.34(-1.42%) |
Sep 29, 2011 | 24.06 | 24.06 | 23.66 | 23.90 | 9,550 | +0.10(+0.42%) |
Sep 28, 2011 | 24.15 | 24.16 | 23.80 | 23.80 | 5,308 | -0.47(-1.95%) |
Sep 27, 2011 | 24.46 | 24.63 | 24.21 | 24.28 | 17,625 | +0.29(+1.19%) |
Sep 26, 2011 | 23.80 | 23.99 | 23.42 | 23.99 | 30,485 | +0.39(+1.64%) |
Sep 23, 2011 | 23.34 | 23.65 | 23.30 | 23.60 | 9,401 | +0.16(+0.69%) |
Sep 22, 2011 | 23.53 | 23.56 | 23.21 | 23.44 | 31,492 | -0.74(-3.07%) |
Sep 21, 2011 | 24.84 | 24.86 | 24.18 | 24.18 | 11,194 | -0.86(-3.43%) |
Sep 20, 2011 | 25.02 | 25.18 | 25.02 | 25.04 | 1,923 | +0.05(+0.19%) |
Sep 19, 2011 | 24.76 | 24.99 | 24.68 | 24.99 | 39,635 | -0.23(-0.93%) |
Sep 16, 2011 | 25.30 | 25.31 | 25.11 | 25.23 | 18,112 | +0.04(+0.15%) |
Sep 15, 2011 | 25.10 | 25.20 | 24.93 | 25.19 | 3,544 | +0.27(+1.09%) |
Sep 14, 2011 | 24.52 | 24.99 | 24.39 | 24.92 | 21,256 | +0.39(+1.58%) |
Sep 13, 2011 | 24.41 | 24.57 | 24.27 | 24.53 | 7,210 | +0.39(+1.60%) |
Sep 12, 2011 | 23.90 | 24.14 | 23.87 | 24.14 | 8,369 | -0.09(-0.38%) |
Sep 09, 2011 | 24.49 | 24.61 | 24.07 | 24.24 | 13,926 | -0.59(-2.38%) |
Sep 08, 2011 | 25.00 | 25.14 | 24.79 | 24.83 | 58,644 | -0.31(-1.23%) |
Sep 07, 2011 | 24.80 | 25.14 | 24.76 | 25.14 | 19,861 | +0.78(+3.21%) |
Sep 06, 2011 | 23.97 | 24.41 | 23.97 | 24.35 | 59,239 | -0.36(-1.44%) |
Sep 02, 2011 | 24.87 | 24.97 | 24.65 | 24.71 | 17,631 | -0.58(-2.30%) |
Sep 01, 2011 | 25.55 | 25.55 | 25.27 | 25.29 | 5,212 | -0.32(-1.25%) |
Aug 31, 2011 | 25.65 | 25.79 | 25.39 | 25.61 | 33,793 | +0.20(+0.78%) |
Aug 30, 2011 | 25.27 | 25.55 | 25.20 | 25.41 | 17,990 | +0.05(+0.21%) |
Aug 29, 2011 | 24.93 | 25.36 | 24.93 | 25.36 | 86,520 | +0.70(+2.82%) |
Aug 26, 2011 | 24.21 | 24.76 | 23.95 | 24.66 | 15,474 | +0.40(+1.66%) |
Aug 25, 2011 | 24.82 | 24.82 | 24.24 | 24.26 | 27,463 | -0.42(-1.71%) |
Aug 24, 2011 | 24.36 | 24.72 | 24.35 | 24.68 | 19,076 | +0.29(+1.19%) |
Aug 23, 2011 | 23.84 | 24.42 | 23.80 | 24.39 | 12,084 | +0.61(+2.54%) |
Aug 22, 2011 | 24.21 | 24.21 | 23.74 | 23.79 | 4,628 | -0.03(-0.13%) |
Aug 19, 2011 | 24.03 | 24.04 | 23.74 | 23.82 | 3,893 | -0.25(-1.03%) |
Aug 18, 2011 | 24.45 | 24.45 | 23.96 | 24.07 | 33,070 | -1.08(-4.28%) |
Aug 17, 2011 | 25.34 | 25.41 | 25.01 | 25.14 | 6,893 | -0.04(-0.16%) |
Aug 16, 2011 | 25.10 | 25.31 | 24.93 | 25.18 | 11,659 | -0.18(-0.73%) |
Aug 15, 2011 | 25.12 | 25.37 | 25.12 | 25.37 | 38,065 | +0.51(+2.05%) |
Aug 12, 2011 | 24.87 | 25.01 | 24.66 | 24.86 | 21,081 | +0.12(+0.47%) |
Aug 11, 2011 | 23.87 | 24.91 | 23.87 | 24.74 | 27,295 | +1.04(+4.41%) |
Aug 10, 2011 | 24.18 | 24.41 | 23.70 | 23.70 | 59,274 | -0.06(-0.26%) |
Aug 09, 2011 | 25.00 | 24.23 | 23.52 | 23.76 | 16,098 | +0.28(+1.19%) |
Aug 08, 2011 | 24.38 | 24.69 | 23.48 | 23.48 | 38,973 | -1.66(-6.62%) |
Aug 05, 2011 | 25.57 | 25.58 | 24.55 | 25.14 | 70,478 | -0.11(-0.43%) |
Aug 04, 2011 | 26.10 | 26.10 | 25.21 | 25.25 | 220,954 | -1.25(-4.73%) |
Aug 03, 2011 | 26.47 | 26.51 | 25.98 | 26.51 | 32,041 | +0.01(+0.04%) |
Aug 02, 2011 | 26.91 | 26.95 | 26.49 | 26.49 | 14,495 | -0.54(-1.99%) |
Aug 01, 2011 | 27.52 | 27.52 | 26.84 | 27.03 | 16,372 | -0.15(-0.54%) |
Jul 29, 2011 | 27.05 | 27.34 | 26.95 | 27.18 | 7,506 | -0.05(-0.17%) |
Jul 28, 2011 | 27.30 | 27.54 | 27.23 | 27.23 | 17,395 | -0.11(-0.40%) |
Jul 27, 2011 | 27.74 | 27.74 | 27.30 | 27.33 | 20,644 | -0.62(-2.22%) |
Jul 26, 2011 | 27.96 | 27.98 | 27.87 | 27.95 | 12,387 | -0.01(-0.03%) |
Jul 25, 2011 | 27.87 | 28.10 | 27.87 | 27.96 | 16,560 | -0.18(-0.63%) |
Jul 22, 2011 | 28.15 | 28.15 | 28.14 | 28.14 | 5,712 | +0.04(+0.14%) |
Jul 21, 2011 | 27.95 | 28.15 | 27.95 | 28.10 | 8,673 | +0.29(+1.06%) |
Jul 20, 2011 | 27.87 | 27.87 | 27.70 | 27.81 | 8,683 | +0.08(+0.28%) |
Jul 19, 2011 | 27.54 | 27.75 | 27.51 | 27.73 | 53,187 | +0.46(+1.69%) |
Jul 18, 2011 | 27.44 | 27.47 | 27.18 | 27.27 | 10,313 | -0.32(-1.16%) |
Jul 15, 2011 | 27.50 | 27.59 | 27.45 | 27.59 | 7,121 | +0.13(+0.46%) |
Jul 14, 2011 | 27.81 | 27.81 | 27.46 | 27.46 | 9,574 | -0.22(-0.79%) |
Jul 13, 2011 | 27.91 | 27.94 | 27.68 | 27.68 | 10,200 | +0.06(+0.24%) |
Jul 12, 2011 | 27.60 | 27.78 | 27.60 | 27.61 | 17,240 | -0.02(-0.08%) |
Jul 11, 2011 | 27.87 | 27.87 | 27.63 | 27.64 | 15,136 | -0.59(-2.08%) |
Jul 08, 2011 | 28.13 | 28.22 | 28.02 | 28.22 | 15,541 | -0.19(-0.65%) |
Jul 07, 2011 | 28.36 | 28.46 | 28.36 | 28.41 | 9,023 | +0.29(+1.05%) |
Jul 06, 2011 | 28.06 | 28.17 | 28.02 | 28.12 | 19,884 | +0.02(+0.06%) |
Jul 05, 2011 | 28.09 | 28.15 | 28.02 | 28.10 | 10,888 | +0.02(+0.05%) |
Jul 01, 2011 | 27.84 | 28.10 | 27.75 | 28.08 | 20,914 | +0.29(+1.03%) |
Jun 30, 2011 | 27.61 | 27.80 | 27.60 | 27.80 | 9,375 | +0.26(+0.93%) |
Jun 29, 2011 | 27.33 | 27.54 | 27.33 | 27.54 | 21,591 | +0.26(+0.96%) |
Jun 28, 2011 | 27.15 | 27.28 | 27.15 | 27.28 | 7,470 | +0.32(+1.18%) |
Jun 27, 2011 | 26.82 | 27.06 | 26.82 | 26.96 | 11,366 | -0.05(-0.19%) |
Jun 24, 2011 | 27.35 | 27.35 | 27.01 | 27.01 | 2,273 | -0.10(-0.38%) |
Jun 23, 2011 | 26.92 | 27.12 | 26.82 | 27.12 | 61,274 | -0.15(-0.56%) |
Jun 22, 2011 | 27.34 | 27.48 | 27.27 | 27.27 | 17,231 | -0.12(-0.43%) |
Jun 21, 2011 | 27.19 | 27.43 | 27.19 | 27.39 | 7,492 | +0.38(+1.40%) |
Jun 20, 2011 | 26.82 | 27.07 | 26.82 | 27.01 | 150,800 | +0.08(+0.28%) |
Jun 17, 2011 | 26.99 | 27.00 | 26.82 | 26.93 | 2,453 | +0.33(+1.24%) |
Jun 16, 2011 | 26.76 | 26.92 | 26.60 | 26.60 | 8,213 | -0.20(-0.74%) |
Jun 15, 2011 | 27.02 | 27.11 | 26.72 | 26.80 | 20,758 | -0.45(-1.65%) |
Jun 14, 2011 | 27.23 | 27.33 | 27.20 | 27.25 | 17,851 | +0.37(+1.36%) |
Jun 13, 2011 | 26.93 | 27.01 | 26.84 | 26.88 | 14,699 | -0.03(-0.13%) |
Jun 10, 2011 | 27.16 | 27.16 | 26.87 | 26.92 | 21,033 | -0.41(-1.50%) |
Jun 09, 2011 | 27.23 | 27.38 | 27.20 | 27.33 | 5,158 | +0.20(+0.74%) |
Jun 08, 2011 | 27.27 | 27.28 | 27.12 | 27.12 | 15,349 | -0.32(-1.18%) |
Jun 07, 2011 | 27.40 | 27.48 | 27.37 | 27.45 | 18,351 | +0.18(+0.65%) |
Jun 06, 2011 | 27.48 | 27.48 | 27.27 | 27.27 | 16,749 | -0.33(-1.21%) |
Jun 03, 2011 | 27.54 | 27.71 | 27.50 | 27.60 | 24,296 | +0.00(+0.00%) |
May 24, 2011 | 27.68 | 27.68 | 27.56 | 27.60 | 4,899 | -0.01(-0.04%) |
May 23, 2011 | 27.58 | 27.69 | 27.52 | 27.62 | 19,953 | -0.39(-1.40%) |
May 20, 2011 | 28.08 | 28.12 | 27.93 | 28.01 | 7,566 | -0.21(-0.74%) |
May 19, 2011 | 28.25 | 28.25 | 28.09 | 28.22 | 12,655 | +0.07(+0.24%) |
May 18, 2011 | 27.88 | 28.15 | 27.88 | 28.15 | 12,743 | +0.31(+1.12%) |
May 17, 2011 | 27.81 | 27.93 | 27.69 | 27.84 | 43,483 | -0.12(-0.44%) |
May 16, 2011 | 27.95 | 28.19 | 27.95 | 27.96 | 16,797 | -0.12(-0.43%) |
May 13, 2011 | 28.32 | 28.34 | 28.03 | 28.08 | 8,267 | -0.29(-1.02%) |
May 12, 2011 | 28.15 | 28.40 | 28.04 | 28.37 | 11,311 | +0.17(+0.62%) |
May 11, 2011 | 28.52 | 28.52 | 28.16 | 28.20 | 24,712 | -0.39(-1.36%) |
May 10, 2011 | 28.49 | 28.59 | 28.45 | 28.59 | 13,503 | +0.27(+0.94%) |
May 09, 2011 | 28.16 | 28.33 | 28.12 | 28.32 | 13,910 | +0.13(+0.45%) |
May 06, 2011 | 28.30 | 28.39 | 28.08 | 28.19 | 15,460 | +0.22(+0.80%) |
May 05, 2011 | 28.08 | 28.27 | 27.97 | 27.97 | 16,696 | -0.33(-1.15%) |
May 04, 2011 | 28.54 | 28.54 | 28.22 | 28.29 | 26,341 | -0.19(-0.68%) |
May 03, 2011 | 28.63 | 28.63 | 28.37 | 28.49 | 22,954 | -0.20(-0.70%) |