Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.12 | 31.20 | 30.81 | 31.00 | 1,463,335 | -0.18(-0.57%) |
Apr 27, 2012 | 30.86 | 31.34 | 30.52 | 31.18 | 1,404,025 | +0.30(+0.96%) |
Apr 26, 2012 | 30.17 | 31.24 | 29.78 | 30.88 | 1,834,314 | +0.57(+1.87%) |
Apr 25, 2012 | 30.20 | 30.43 | 30.03 | 30.31 | 1,322,994 | +0.44(+1.46%) |
Apr 24, 2012 | 29.80 | 29.88 | 29.52 | 29.88 | 867,039 | +0.09(+0.31%) |
Apr 23, 2012 | 29.71 | 29.80 | 29.28 | 29.79 | 1,031,257 | -0.39(-1.29%) |
Apr 20, 2012 | 30.28 | 30.51 | 30.12 | 30.17 | 771,930 | +0.11(+0.37%) |
Apr 19, 2012 | 30.13 | 30.46 | 29.79 | 30.06 | 1,692,210 | -0.14(-0.45%) |
Apr 18, 2012 | 29.95 | 30.21 | 29.80 | 30.20 | 977,211 | +0.12(+0.39%) |
Apr 17, 2012 | 29.70 | 30.33 | 29.55 | 30.08 | 1,127,428 | +0.74(+2.52%) |
Apr 16, 2012 | 29.50 | 29.56 | 29.20 | 29.34 | 1,614,149 | -0.01(-0.02%) |
Apr 13, 2012 | 29.58 | 29.75 | 29.29 | 29.35 | 718,847 | -0.37(-1.24%) |
Apr 12, 2012 | 29.22 | 29.88 | 29.16 | 29.72 | 639,454 | +0.51(+1.75%) |
Apr 11, 2012 | 29.24 | 29.27 | 29.00 | 29.21 | 592,573 | +0.25(+0.87%) |
Apr 10, 2012 | 29.34 | 29.34 | 28.81 | 28.95 | 1,499,037 | -0.41(-1.41%) |
Apr 09, 2012 | 29.35 | 29.51 | 29.05 | 29.37 | 923,178 | -0.41(-1.39%) |
Apr 05, 2012 | 29.69 | 29.84 | 29.63 | 29.78 | 600,924 | -0.06(-0.19%) |
Apr 04, 2012 | 30.02 | 30.02 | 29.50 | 29.83 | 634,299 | -0.44(-1.46%) |
Apr 03, 2012 | 30.20 | 30.29 | 29.96 | 30.28 | 1,337,107 | +0.09(+0.31%) |
Apr 02, 2012 | 29.80 | 30.41 | 29.70 | 30.19 | 1,141,564 | +0.31(+1.03%) |
Mar 30, 2012 | 29.91 | 30.09 | 29.77 | 29.88 | 1,439,784 | +0.10(+0.35%) |
Mar 29, 2012 | 29.51 | 29.79 | 29.06 | 29.77 | 1,696,029 | +0.08(+0.27%) |
Mar 28, 2012 | 29.93 | 29.93 | 29.18 | 29.69 | 1,031,683 | -0.23(-0.76%) |
Mar 27, 2012 | 29.87 | 30.17 | 29.63 | 29.92 | 1,347,079 | +0.04(+0.12%) |
Mar 26, 2012 | 29.72 | 29.92 | 29.59 | 29.88 | 685,736 | +0.47(+1.59%) |
Mar 23, 2012 | 29.37 | 29.51 | 29.06 | 29.42 | 436,440 | +0.05(+0.17%) |
Mar 22, 2012 | 29.42 | 29.50 | 28.96 | 29.37 | 767,509 | -0.33(-1.10%) |
Mar 21, 2012 | 29.76 | 29.83 | 29.46 | 29.69 | 630,903 | +0.05(+0.17%) |
Mar 20, 2012 | 29.68 | 29.80 | 29.48 | 29.64 | 661,994 | -0.29(-0.97%) |
Mar 19, 2012 | 29.91 | 30.12 | 29.64 | 29.93 | 693,872 | -0.03(-0.10%) |
Mar 16, 2012 | 30.03 | 30.17 | 29.93 | 29.96 | 1,602,432 | -0.04(-0.12%) |
Mar 15, 2012 | 30.10 | 30.12 | 29.90 | 30.00 | 1,136,691 | +0.02(+0.06%) |
Mar 14, 2012 | 30.10 | 30.10 | 29.82 | 29.98 | 855,942 | -0.12(-0.39%) |
Mar 13, 2012 | 29.87 | 30.10 | 29.70 | 30.10 | 1,216,889 | +0.46(+1.54%) |
Mar 12, 2012 | 29.56 | 29.69 | 29.37 | 29.64 | 733,139 | +0.04(+0.15%) |
Mar 09, 2012 | 29.21 | 29.74 | 29.11 | 29.60 | 1,035,692 | +0.38(+1.28%) |
Mar 08, 2012 | 29.11 | 29.31 | 28.81 | 29.23 | 837,137 | +0.31(+1.06%) |
Mar 07, 2012 | 28.68 | 28.94 | 28.65 | 28.92 | 796,665 | +0.32(+1.12%) |
Mar 06, 2012 | 28.70 | 28.78 | 28.29 | 28.60 | 1,280,536 | -0.54(-1.86%) |
Mar 05, 2012 | 29.20 | 29.21 | 28.87 | 29.14 | 682,089 | -0.07(-0.25%) |
Mar 02, 2012 | 29.50 | 29.72 | 29.15 | 29.21 | 688,046 | -0.39(-1.33%) |
Mar 01, 2012 | 29.40 | 29.75 | 29.40 | 29.61 | 954,038 | +0.33(+1.11%) |
Feb 29, 2012 | 29.43 | 29.69 | 29.28 | 29.28 | 1,289,927 | -0.06(-0.19%) |
Feb 28, 2012 | 29.42 | 29.48 | 29.13 | 29.34 | 1,564,558 | +0.01(+0.04%) |
Feb 27, 2012 | 29.39 | 29.64 | 29.01 | 29.32 | 1,625,672 | -0.36(-1.20%) |
Feb 24, 2012 | 29.81 | 29.90 | 29.61 | 29.68 | 788,531 | -0.10(-0.33%) |
Feb 23, 2012 | 29.80 | 29.85 | 29.36 | 29.78 | 675,936 | +0.03(+0.10%) |
Feb 22, 2012 | 29.96 | 30.03 | 29.63 | 29.75 | 1,164,458 | -0.17(-0.56%) |
Feb 21, 2012 | 29.96 | 30.13 | 29.82 | 29.91 | 777,993 | -0.06(-0.21%) |
Feb 17, 2012 | 30.30 | 30.58 | 29.77 | 29.98 | 1,025,878 | -0.22(-0.71%) |
Feb 16, 2012 | 29.56 | 30.33 | 29.53 | 30.19 | 918,767 | +0.70(+2.36%) |
Feb 15, 2012 | 30.05 | 30.07 | 29.37 | 29.50 | 972,668 | -0.40(-1.34%) |
Feb 14, 2012 | 29.55 | 29.90 | 29.50 | 29.90 | 801,325 | +0.12(+0.41%) |
Feb 13, 2012 | 29.84 | 29.89 | 29.28 | 29.77 | 651,406 | +0.39(+1.32%) |
Feb 10, 2012 | 29.47 | 29.57 | 29.22 | 29.39 | 589,061 | -0.46(-1.55%) |
Feb 09, 2012 | 29.83 | 29.93 | 29.42 | 29.85 | 844,859 | +0.20(+0.68%) |
Feb 08, 2012 | 29.72 | 29.91 | 29.42 | 29.64 | 543,833 | -0.04(-0.15%) |
Feb 07, 2012 | 29.52 | 29.90 | 29.37 | 29.69 | 932,321 | +0.02(+0.08%) |
Feb 06, 2012 | 29.51 | 29.79 | 29.43 | 29.66 | 727,365 | +0.01(+0.04%) |
Feb 03, 2012 | 29.62 | 29.84 | 29.48 | 29.65 | 1,306,177 | +0.55(+1.90%) |
Feb 02, 2012 | 29.63 | 29.67 | 29.07 | 29.10 | 1,064,278 | -0.54(-1.83%) |
Feb 01, 2012 | 29.26 | 29.67 | 29.11 | 29.64 | 1,669,669 | +0.73(+2.51%) |
Jan 31, 2012 | 29.13 | 29.16 | 28.71 | 28.91 | 1,476,063 | -0.06(-0.19%) |
Jan 30, 2012 | 28.46 | 29.07 | 28.31 | 28.97 | 1,223,889 | +0.33(+1.16%) |
Jan 27, 2012 | 28.76 | 29.12 | 28.60 | 28.64 | 1,113,125 | -0.32(-1.10%) |
Jan 26, 2012 | 28.50 | 29.37 | 27.71 | 28.95 | 1,631,843 | +0.15(+0.51%) |
Jan 25, 2012 | 28.48 | 28.91 | 28.41 | 28.81 | 1,235,330 | +0.31(+1.10%) |
Jan 24, 2012 | 28.15 | 28.57 | 28.00 | 28.49 | 1,104,057 | +0.14(+0.48%) |
Jan 23, 2012 | 28.12 | 28.52 | 28.02 | 28.36 | 948,725 | +0.26(+0.94%) |
Jan 20, 2012 | 28.29 | 28.38 | 28.04 | 28.09 | 985,386 | -0.29(-1.02%) |
Jan 19, 2012 | 27.88 | 28.71 | 27.79 | 28.38 | 1,543,126 | +0.55(+1.99%) |
Jan 18, 2012 | 28.01 | 28.04 | 27.67 | 27.83 | 2,450,959 | -0.16(-0.57%) |
Jan 17, 2012 | 28.51 | 28.76 | 27.98 | 27.99 | 1,508,914 | -0.32(-1.13%) |
Jan 13, 2012 | 27.82 | 28.35 | 27.63 | 28.31 | 1,598,667 | +0.18(+0.66%) |
Jan 12, 2012 | 27.66 | 28.21 | 27.43 | 28.12 | 1,304,875 | +0.86(+3.16%) |
Jan 11, 2012 | 27.04 | 27.35 | 26.99 | 27.26 | 937,564 | +0.18(+0.66%) |
Jan 10, 2012 | 26.81 | 27.15 | 26.73 | 27.08 | 1,013,711 | +0.62(+2.32%) |
Jan 09, 2012 | 26.62 | 26.67 | 26.40 | 26.47 | 972,222 | +0.01(+0.02%) |
Jan 06, 2012 | 26.71 | 26.80 | 26.41 | 26.46 | 664,308 | -0.32(-1.19%) |
Jan 05, 2012 | 26.15 | 26.87 | 25.85 | 26.78 | 1,016,852 | +0.44(+1.66%) |
Jan 04, 2012 | 25.81 | 26.41 | 25.77 | 26.35 | 745,468 | +0.45(+1.73%) |
Dec 30, 2011 | 25.69 | 26.01 | 25.69 | 25.90 | 1,121,957 | +0.20(+0.77%) |
Dec 29, 2011 | 25.52 | 25.77 | 25.41 | 25.70 | 685,331 | +0.31(+1.21%) |
Dec 28, 2011 | 26.03 | 26.06 | 25.34 | 25.39 | 581,715 | -0.71(-2.73%) |
Dec 27, 2011 | 25.82 | 26.24 | 25.77 | 26.11 | 443,948 | +0.25(+0.95%) |
Dec 23, 2011 | 25.77 | 25.93 | 25.64 | 25.86 | 361,284 | +0.60(+2.36%) |
Dec 21, 2011 | 25.10 | 25.27 | 24.66 | 25.26 | 866,108 | +0.03(+0.12%) |
Dec 20, 2011 | 24.99 | 25.28 | 24.86 | 25.23 | 1,721,173 | +0.78(+3.19%) |
Dec 19, 2011 | 25.13 | 25.36 | 24.35 | 24.45 | 763,810 | -0.50(-2.00%) |
Dec 16, 2011 | 24.89 | 25.45 | 24.75 | 24.95 | 2,387,626 | +0.28(+1.12%) |
Dec 15, 2011 | 24.85 | 24.86 | 24.25 | 24.67 | 1,308,521 | +0.07(+0.30%) |
Dec 14, 2011 | 25.23 | 25.34 | 24.48 | 24.60 | 964,287 | -0.63(-2.51%) |
Dec 13, 2011 | 26.00 | 26.11 | 24.98 | 25.23 | 742,303 | -0.50(-1.94%) |
Dec 12, 2011 | 25.95 | 26.01 | 25.38 | 25.73 | 720,531 | -0.60(-2.29%) |
Dec 09, 2011 | 25.60 | 26.40 | 25.43 | 26.33 | 690,057 | +0.93(+3.66%) |
Dec 08, 2011 | 25.91 | 26.08 | 25.34 | 25.41 | 722,883 | -0.81(-3.10%) |
Dec 07, 2011 | 26.11 | 26.32 | 25.62 | 26.22 | 456,473 | -0.15(-0.56%) |
Dec 06, 2011 | 26.44 | 26.56 | 26.12 | 26.37 | 512,930 | -0.07(-0.26%) |
Dec 05, 2011 | 26.56 | 26.86 | 26.21 | 26.43 | 818,718 | +0.25(+0.96%) |
Dec 02, 2011 | 26.43 | 26.68 | 26.14 | 26.18 | 983,596 | +0.16(+0.61%) |
Dec 01, 2011 | 26.17 | 26.40 | 25.97 | 26.02 | 773,369 | -0.29(-1.12%) |
Nov 30, 2011 | 25.85 | 26.49 | 25.68 | 26.32 | 1,720,835 | +1.46(+5.86%) |
Nov 29, 2011 | 24.71 | 25.24 | 24.53 | 24.86 | 1,443,904 | +0.21(+0.87%) |
Nov 28, 2011 | 24.17 | 24.74 | 23.97 | 24.65 | 1,005,321 | +1.38(+5.91%) |
Nov 25, 2011 | 23.36 | 23.66 | 23.24 | 23.27 | 435,067 | -0.23(-0.99%) |
Nov 23, 2011 | 23.91 | 24.01 | 23.45 | 23.50 | 738,364 | -0.76(-3.11%) |
Nov 22, 2011 | 24.39 | 24.66 | 24.07 | 24.26 | 491,762 | -0.24(-0.98%) |
Nov 21, 2011 | 24.32 | 24.65 | 24.12 | 24.50 | 872,036 | -0.28(-1.14%) |
Nov 18, 2011 | 25.03 | 25.06 | 24.76 | 24.78 | 616,685 | -0.02(-0.10%) |
Nov 17, 2011 | 25.23 | 25.40 | 24.61 | 24.80 | 659,100 | -0.53(-2.11%) |
Nov 16, 2011 | 25.60 | 25.96 | 25.32 | 25.34 | 672,866 | -0.63(-2.44%) |
Nov 15, 2011 | 25.26 | 26.13 | 25.19 | 25.97 | 806,113 | +0.61(+2.40%) |
Nov 14, 2011 | 25.59 | 25.66 | 25.20 | 25.36 | 819,040 | -0.38(-1.48%) |
Nov 11, 2011 | 25.23 | 25.87 | 25.16 | 25.74 | 1,304,631 | +0.88(+3.56%) |
Nov 10, 2011 | 24.66 | 24.97 | 24.28 | 24.86 | 1,565,178 | +0.62(+2.56%) |
Nov 09, 2011 | 24.72 | 24.79 | 24.06 | 24.24 | 662,758 | -1.17(-4.59%) |
Nov 08, 2011 | 25.19 | 25.44 | 24.90 | 25.41 | 1,295,894 | +0.44(+1.75%) |
Nov 07, 2011 | 24.95 | 25.03 | 24.37 | 24.97 | 943,465 | -0.09(-0.34%) |
Nov 04, 2011 | 25.17 | 25.20 | 24.78 | 25.06 | 858,774 | -0.28(-1.12%) |
Nov 03, 2011 | 24.52 | 25.49 | 24.22 | 25.34 | 1,899,767 | +1.25(+5.18%) |
Nov 02, 2011 | 23.77 | 24.26 | 23.64 | 24.09 | 1,081,881 | +0.74(+3.18%) |
Nov 01, 2011 | 23.09 | 24.02 | 23.01 | 23.35 | 1,375,567 | -0.93(-3.82%) |
Oct 31, 2011 | 24.77 | 24.83 | 24.25 | 24.28 | 950,729 | -0.90(-3.59%) |
Oct 28, 2011 | 25.24 | 25.36 | 25.01 | 25.18 | 978,118 | -0.05(-0.19%) |
Oct 27, 2011 | 24.90 | 25.55 | 24.71 | 25.23 | 1,186,786 | +1.36(+5.71%) |
Oct 26, 2011 | 24.30 | 24.30 | 23.21 | 23.87 | 938,819 | +0.01(+0.05%) |
Oct 25, 2011 | 24.11 | 24.49 | 23.24 | 23.85 | 1,608,690 | -0.68(-2.78%) |
Oct 24, 2011 | 23.78 | 24.63 | 23.69 | 24.53 | 1,492,308 | +0.92(+3.88%) |
Oct 21, 2011 | 23.48 | 23.63 | 23.20 | 23.62 | 614,716 | +0.48(+2.07%) |
Oct 20, 2011 | 23.10 | 23.36 | 22.66 | 23.14 | 669,353 | +0.03(+0.13%) |
Oct 19, 2011 | 23.47 | 23.68 | 23.04 | 23.11 | 817,406 | -0.52(-2.21%) |
Oct 18, 2011 | 22.86 | 23.75 | 22.51 | 23.63 | 977,418 | +0.88(+3.89%) |
Oct 17, 2011 | 23.34 | 23.42 | 22.67 | 22.75 | 831,659 | -0.69(-2.96%) |
Oct 14, 2011 | 23.45 | 23.49 | 22.85 | 23.44 | 1,299,463 | +0.41(+1.76%) |
Oct 13, 2011 | 22.97 | 23.14 | 22.67 | 23.04 | 1,311,152 | -0.09(-0.40%) |
Oct 12, 2011 | 22.94 | 23.45 | 22.88 | 23.13 | 1,461,719 | +0.46(+2.03%) |
Oct 11, 2011 | 22.52 | 22.88 | 22.41 | 22.67 | 813,373 | +0.00(+0.00%) |
Oct 10, 2011 | 22.26 | 22.67 | 22.10 | 22.67 | 863,387 | +0.88(+4.06%) |
Oct 07, 2011 | 22.27 | 22.27 | 21.59 | 21.78 | 1,452,636 | -0.46(-2.07%) |
Oct 06, 2011 | 21.91 | 22.25 | 21.86 | 22.24 | 1,185,475 | +0.68(+3.16%) |
Oct 05, 2011 | 20.85 | 21.68 | 20.57 | 21.56 | 1,853,487 | +0.82(+3.97%) |
Oct 04, 2011 | 19.05 | 20.81 | 18.96 | 20.74 | 2,467,023 | +1.43(+7.41%) |
Oct 03, 2011 | 19.95 | 20.47 | 19.26 | 19.31 | 2,783,415 | -0.95(-4.67%) |
Sep 30, 2011 | 20.76 | 20.89 | 20.25 | 20.25 | 3,729,600 | -0.90(-4.24%) |
Sep 29, 2011 | 21.57 | 21.79 | 20.70 | 21.15 | 1,922,533 | +0.12(+0.58%) |
Sep 28, 2011 | 21.89 | 21.99 | 21.01 | 21.03 | 1,845,799 | -0.71(-3.25%) |
Sep 27, 2011 | 22.18 | 22.29 | 21.54 | 21.73 | 1,778,251 | -0.09(-0.39%) |
Sep 26, 2011 | 20.32 | 21.86 | 20.17 | 21.82 | 2,279,719 | +1.60(+7.90%) |
Sep 23, 2011 | 20.54 | 20.73 | 20.07 | 20.22 | 2,627,573 | -0.37(-1.79%) |
Sep 22, 2011 | 21.26 | 21.31 | 20.24 | 20.59 | 2,025,499 | -1.43(-6.47%) |
Sep 21, 2011 | 22.83 | 23.02 | 22.01 | 22.02 | 1,090,375 | -0.84(-3.66%) |
Sep 20, 2011 | 23.57 | 23.68 | 22.85 | 22.85 | 1,286,791 | -0.60(-2.57%) |
Sep 19, 2011 | 23.05 | 23.61 | 22.80 | 23.45 | 818,649 | -0.16(-0.68%) |
Sep 16, 2011 | 23.68 | 24.01 | 23.52 | 23.61 | 1,412,139 | -0.25(-1.06%) |
Sep 15, 2011 | 23.66 | 23.91 | 23.43 | 23.87 | 1,211,611 | +0.42(+1.78%) |
Sep 14, 2011 | 23.09 | 23.73 | 22.43 | 23.45 | 1,151,351 | +0.62(+2.72%) |
Sep 13, 2011 | 22.23 | 22.89 | 22.03 | 22.83 | 1,649,127 | +0.75(+3.42%) |
Sep 12, 2011 | 21.85 | 22.13 | 21.53 | 22.07 | 1,624,873 | -0.24(-1.07%) |
Sep 09, 2011 | 22.93 | 23.06 | 22.16 | 22.31 | 1,510,941 | -0.92(-3.96%) |
Sep 08, 2011 | 23.04 | 23.34 | 22.97 | 23.23 | 1,874,748 | -0.04(-0.16%) |
Sep 07, 2011 | 23.07 | 23.34 | 22.96 | 23.27 | 705,676 | +0.64(+2.85%) |
Sep 06, 2011 | 21.72 | 22.84 | 21.72 | 22.62 | 1,419,351 | +0.12(+0.55%) |
Sep 02, 2011 | 22.77 | 23.12 | 22.34 | 22.50 | 737,248 | -0.99(-4.23%) |
Sep 01, 2011 | 23.97 | 24.22 | 23.42 | 23.50 | 976,242 | -0.47(-1.97%) |
Aug 31, 2011 | 24.08 | 24.59 | 23.67 | 23.97 | 1,160,122 | +0.04(+0.15%) |
Aug 30, 2011 | 23.23 | 24.11 | 23.18 | 23.93 | 1,370,812 | +0.51(+2.17%) |
Aug 29, 2011 | 22.88 | 23.48 | 22.88 | 23.42 | 1,128,491 | +0.79(+3.50%) |
Aug 26, 2011 | 21.96 | 22.81 | 21.62 | 22.63 | 1,263,401 | +0.47(+2.10%) |
Aug 25, 2011 | 22.87 | 23.05 | 22.02 | 22.16 | 1,053,935 | -0.49(-2.17%) |
Aug 24, 2011 | 22.56 | 23.00 | 22.42 | 22.66 | 2,089,542 | +0.04(+0.16%) |
Aug 23, 2011 | 21.75 | 22.62 | 21.50 | 22.62 | 660,567 | +1.02(+4.71%) |
Aug 22, 2011 | 22.01 | 22.16 | 21.38 | 21.60 | 1,234,337 | +0.21(+1.00%) |
Aug 19, 2011 | 21.33 | 22.17 | 21.30 | 21.39 | 1,089,111 | -0.33(-1.53%) |
Aug 18, 2011 | 22.50 | 22.55 | 21.51 | 21.72 | 968,538 | -1.52(-6.55%) |
Aug 17, 2011 | 23.58 | 23.73 | 23.00 | 23.24 | 829,834 | -0.18(-0.79%) |
Aug 16, 2011 | 23.55 | 23.72 | 23.19 | 23.42 | 1,142,308 | -0.40(-1.70%) |
Aug 15, 2011 | 23.64 | 23.92 | 23.48 | 23.83 | 981,936 | +0.36(+1.52%) |
Aug 12, 2011 | 23.39 | 23.59 | 22.96 | 23.47 | 1,897,783 | +0.20(+0.84%) |
Aug 11, 2011 | 21.85 | 23.57 | 21.75 | 23.27 | 1,381,028 | +1.55(+7.14%) |
Aug 10, 2011 | 21.96 | 22.31 | 21.63 | 21.72 | 2,998,171 | -0.90(-3.96%) |
Aug 09, 2011 | 21.76 | 22.64 | 20.61 | 22.62 | 3,410,865 | +1.93(+9.31%) |
Aug 08, 2011 | 21.76 | 22.26 | 20.69 | 20.69 | 2,577,651 | -2.02(-8.91%) |
Aug 05, 2011 | 23.81 | 23.84 | 22.28 | 22.72 | 2,986,098 | -0.74(-3.14%) |
Aug 04, 2011 | 24.63 | 24.74 | 23.43 | 23.45 | 1,438,096 | -1.61(-6.44%) |
Aug 03, 2011 | 24.95 | 25.10 | 24.36 | 25.07 | 1,421,737 | +0.12(+0.49%) |
Aug 02, 2011 | 25.73 | 26.09 | 24.91 | 24.94 | 2,164,035 | -1.11(-4.26%) |
Aug 01, 2011 | 26.37 | 26.46 | 25.76 | 26.05 | 972,626 | -0.01(-0.05%) |
Jul 29, 2011 | 25.88 | 26.28 | 25.64 | 26.07 | 1,150,629 | -0.15(-0.56%) |
Jul 28, 2011 | 26.80 | 26.87 | 26.19 | 26.21 | 1,041,812 | -0.57(-2.13%) |
Jul 27, 2011 | 27.97 | 28.22 | 26.67 | 26.78 | 1,329,834 | -0.91(-3.28%) |
Jul 26, 2011 | 26.99 | 28.36 | 26.78 | 27.69 | 1,929,601 | +0.02(+0.09%) |
Jul 25, 2011 | 27.02 | 27.78 | 26.83 | 27.67 | 1,622,830 | +0.31(+1.12%) |
Jul 22, 2011 | 27.46 | 27.49 | 27.35 | 27.36 | 633,315 | -0.04(-0.16%) |
Jul 21, 2011 | 27.06 | 27.51 | 26.97 | 27.40 | 830,517 | +0.44(+1.61%) |
Jul 20, 2011 | 26.99 | 27.08 | 26.69 | 26.97 | 612,907 | +0.07(+0.27%) |
Jul 19, 2011 | 26.65 | 26.96 | 26.58 | 26.89 | 632,504 | +0.40(+1.53%) |
Jul 18, 2011 | 26.80 | 26.83 | 26.29 | 26.49 | 816,537 | -0.46(-1.71%) |
Jul 15, 2011 | 27.11 | 27.14 | 26.61 | 26.95 | 948,523 | -0.05(-0.18%) |
Jul 14, 2011 | 27.71 | 27.71 | 26.89 | 27.00 | 1,032,973 | -0.60(-2.18%) |
Jul 13, 2011 | 27.44 | 27.72 | 27.30 | 27.60 | 1,029,551 | +0.26(+0.96%) |
Jul 12, 2011 | 27.27 | 27.51 | 27.00 | 27.33 | 1,165,746 | +0.00(+0.00%) |
Jul 11, 2011 | 27.64 | 27.92 | 27.29 | 27.33 | 1,277,388 | -0.66(-2.34%) |
Jul 08, 2011 | 27.95 | 28.07 | 27.69 | 27.99 | 854,985 | -0.31(-1.11%) |
Jul 07, 2011 | 28.36 | 28.57 | 28.23 | 28.30 | 1,047,126 | +0.10(+0.35%) |
Jul 06, 2011 | 27.94 | 28.21 | 27.75 | 28.21 | 931,897 | +0.23(+0.83%) |
Jul 05, 2011 | 27.87 | 28.06 | 27.80 | 27.97 | 864,939 | -0.01(-0.04%) |
Jul 01, 2011 | 27.68 | 28.03 | 27.59 | 27.98 | 1,533,702 | +0.45(+1.63%) |
Jun 30, 2011 | 27.35 | 27.71 | 27.18 | 27.54 | 1,792,022 | +0.25(+0.90%) |
Jun 29, 2011 | 26.83 | 27.30 | 26.47 | 27.29 | 1,379,103 | +0.59(+2.23%) |
Jun 28, 2011 | 26.06 | 26.76 | 25.95 | 26.70 | 793,278 | +0.72(+2.76%) |
Jun 27, 2011 | 25.92 | 26.15 | 25.57 | 25.98 | 1,034,645 | -0.10(-0.38%) |
Jun 24, 2011 | 26.44 | 26.54 | 26.02 | 26.08 | 927,221 | -0.31(-1.16%) |
Jun 23, 2011 | 25.84 | 26.45 | 25.43 | 26.38 | 1,439,497 | +0.17(+0.63%) |
Jun 22, 2011 | 25.95 | 26.49 | 25.92 | 26.22 | 1,204,420 | +0.16(+0.61%) |
Jun 21, 2011 | 25.51 | 26.22 | 25.39 | 26.06 | 991,012 | +0.75(+2.96%) |
Jun 20, 2011 | 25.27 | 25.34 | 25.21 | 25.31 | 967,870 | +0.23(+0.90%) |
Jun 17, 2011 | 25.36 | 25.50 | 25.02 | 25.08 | 1,710,776 | -0.05(-0.20%) |
Jun 16, 2011 | 25.46 | 25.54 | 24.86 | 25.13 | 1,249,326 | -0.32(-1.28%) |
Jun 15, 2011 | 25.40 | 25.61 | 25.32 | 25.46 | 1,233,248 | -0.21(-0.81%) |
Jun 14, 2011 | 25.50 | 25.78 | 25.43 | 25.67 | 811,037 | +0.46(+1.82%) |
Jun 13, 2011 | 25.43 | 25.59 | 25.17 | 25.21 | 1,118,269 | -0.24(-0.94%) |
Jun 10, 2011 | 25.63 | 25.65 | 25.30 | 25.45 | 845,636 | -0.31(-1.21%) |
Jun 09, 2011 | 25.64 | 25.86 | 25.44 | 25.76 | 792,076 | +0.17(+0.65%) |
Jun 08, 2011 | 25.86 | 25.86 | 25.54 | 25.59 | 882,286 | -0.39(-1.49%) |
Jun 07, 2011 | 25.84 | 26.23 | 25.68 | 25.98 | 1,425,743 | +0.32(+1.27%) |
Jun 06, 2011 | 25.81 | 25.98 | 25.59 | 25.65 | 1,138,854 | -0.27(-1.04%) |
Jun 03, 2011 | 25.60 | 26.24 | 25.56 | 25.92 | 1,704,495 | +0.81(+3.24%) |
May 24, 2011 | 25.77 | 25.86 | 25.05 | 25.11 | 1,339,285 | -0.60(-2.33%) |
May 23, 2011 | 25.68 | 25.79 | 25.32 | 25.71 | 752,961 | -0.39(-1.48%) |
May 20, 2011 | 26.35 | 26.40 | 25.95 | 26.09 | 564,294 | -0.31(-1.16%) |
May 19, 2011 | 26.46 | 26.74 | 26.26 | 26.40 | 667,407 | +0.04(+0.14%) |
May 18, 2011 | 25.75 | 26.42 | 25.66 | 26.36 | 755,267 | +0.54(+2.09%) |
May 17, 2011 | 26.08 | 26.12 | 25.59 | 25.83 | 1,338,320 | -0.43(-1.66%) |
May 16, 2011 | 26.52 | 26.77 | 26.24 | 26.26 | 1,282,083 | -0.42(-1.58%) |
May 13, 2011 | 26.98 | 27.16 | 26.58 | 26.68 | 866,395 | -0.32(-1.18%) |
May 12, 2011 | 26.89 | 27.15 | 26.54 | 27.00 | 1,084,834 | +0.03(+0.11%) |
May 11, 2011 | 27.56 | 27.71 | 26.83 | 26.97 | 1,067,269 | -0.55(-2.00%) |
May 10, 2011 | 27.42 | 27.64 | 27.32 | 27.52 | 2,612,897 | +0.13(+0.47%) |
May 09, 2011 | 27.18 | 27.56 | 27.18 | 27.39 | 928,141 | +0.07(+0.25%) |
May 06, 2011 | 27.30 | 27.48 | 27.22 | 27.33 | 1,274,217 | +0.38(+1.41%) |
May 05, 2011 | 26.88 | 27.42 | 26.79 | 26.95 | 1,018,342 | -0.15(-0.54%) |
May 04, 2011 | 27.42 | 27.48 | 26.75 | 27.09 | 1,202,682 | -0.31(-1.12%) |
May 03, 2011 | 27.79 | 27.89 | 27.27 | 27.40 | 1,092,762 | -0.50(-1.78%) |