Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.76 | 21.01 | 20.25 | 20.31 | 674,529 | -0.65(-3.11%) |
Apr 27, 2012 | 20.28 | 21.32 | 19.86 | 20.96 | 1,202,016 | -0.53(-2.47%) |
Apr 26, 2012 | 20.64 | 21.60 | 20.54 | 21.49 | 413,833 | +0.80(+3.89%) |
Apr 25, 2012 | 20.59 | 20.84 | 20.56 | 20.68 | 290,920 | +0.28(+1.36%) |
Apr 24, 2012 | 20.37 | 20.59 | 20.26 | 20.40 | 210,568 | -0.05(-0.23%) |
Apr 23, 2012 | 20.57 | 20.59 | 20.23 | 20.45 | 405,802 | -0.42(-2.02%) |
Apr 20, 2012 | 20.72 | 21.09 | 20.58 | 20.87 | 275,639 | +0.21(+1.00%) |
Apr 19, 2012 | 20.97 | 21.04 | 20.60 | 20.67 | 297,176 | -0.37(-1.74%) |
Apr 18, 2012 | 21.18 | 21.20 | 20.94 | 21.03 | 317,388 | -0.25(-1.15%) |
Apr 17, 2012 | 20.94 | 21.42 | 20.79 | 21.28 | 446,047 | +0.38(+1.84%) |
Apr 16, 2012 | 21.00 | 21.16 | 20.69 | 20.90 | 246,115 | -0.05(-0.23%) |
Apr 13, 2012 | 20.86 | 21.10 | 20.77 | 20.94 | 585,658 | -0.09(-0.43%) |
Apr 12, 2012 | 20.45 | 21.06 | 20.45 | 21.03 | 512,086 | +0.60(+2.95%) |
Apr 11, 2012 | 20.11 | 20.47 | 20.10 | 20.43 | 378,188 | +0.53(+2.64%) |
Apr 10, 2012 | 20.03 | 20.03 | 19.78 | 19.90 | 451,574 | -0.21(-1.03%) |
Apr 09, 2012 | 19.83 | 20.17 | 19.83 | 20.11 | 235,014 | -0.06(-0.28%) |
Apr 05, 2012 | 20.08 | 20.31 | 20.04 | 20.17 | 261,183 | +0.03(+0.15%) |
Apr 04, 2012 | 19.88 | 20.19 | 19.86 | 20.14 | 478,001 | -0.03(-0.15%) |
Apr 03, 2012 | 20.15 | 20.32 | 19.95 | 20.17 | 694,853 | -0.09(-0.45%) |
Apr 02, 2012 | 20.37 | 20.44 | 20.14 | 20.26 | 384,077 | -0.20(-0.97%) |
Mar 30, 2012 | 20.59 | 20.69 | 20.36 | 20.46 | 310,450 | +0.05(+0.25%) |
Mar 29, 2012 | 20.24 | 20.51 | 19.97 | 20.40 | 348,897 | +0.06(+0.32%) |
Mar 28, 2012 | 20.75 | 20.75 | 20.21 | 20.34 | 310,392 | -0.34(-1.63%) |
Mar 27, 2012 | 20.68 | 20.81 | 20.60 | 20.68 | 464,144 | -0.02(-0.08%) |
Mar 26, 2012 | 20.75 | 21.04 | 20.59 | 20.69 | 343,671 | +0.11(+0.52%) |
Mar 23, 2012 | 20.83 | 20.83 | 20.48 | 20.59 | 630,381 | -0.21(-1.02%) |
Mar 22, 2012 | 20.86 | 20.97 | 20.69 | 20.80 | 207,411 | -0.22(-1.05%) |
Mar 21, 2012 | 21.09 | 21.14 | 20.95 | 21.02 | 125,812 | +0.00(+0.00%) |
Mar 20, 2012 | 20.94 | 21.17 | 20.94 | 21.02 | 173,047 | -0.11(-0.51%) |
Mar 19, 2012 | 21.10 | 21.28 | 20.93 | 21.12 | 425,648 | -0.03(-0.12%) |
Mar 16, 2012 | 21.14 | 21.30 | 20.99 | 21.15 | 285,260 | -0.01(-0.06%) |
Mar 15, 2012 | 21.36 | 21.36 | 20.94 | 21.16 | 152,429 | -0.14(-0.65%) |
Mar 14, 2012 | 21.61 | 21.66 | 21.19 | 21.30 | 160,366 | -0.30(-1.40%) |
Mar 13, 2012 | 21.34 | 21.62 | 21.16 | 21.60 | 227,703 | +0.49(+2.33%) |
Mar 12, 2012 | 21.35 | 21.37 | 21.03 | 21.11 | 160,090 | -0.20(-0.95%) |
Mar 09, 2012 | 20.93 | 21.35 | 20.87 | 21.31 | 205,505 | +0.45(+2.15%) |
Mar 08, 2012 | 20.92 | 21.02 | 20.76 | 20.87 | 116,849 | +0.08(+0.37%) |
Mar 07, 2012 | 20.84 | 20.91 | 20.62 | 20.79 | 184,448 | +0.07(+0.35%) |
Mar 06, 2012 | 20.97 | 21.09 | 20.70 | 20.72 | 276,610 | -0.47(-2.22%) |
Mar 05, 2012 | 21.09 | 21.23 | 20.87 | 21.19 | 199,117 | +0.08(+0.37%) |
Mar 02, 2012 | 21.50 | 21.51 | 21.09 | 21.11 | 319,814 | -0.34(-1.61%) |
Mar 01, 2012 | 21.74 | 21.76 | 21.45 | 21.45 | 268,158 | -0.07(-0.34%) |
Feb 29, 2012 | 21.37 | 21.74 | 21.37 | 21.53 | 304,396 | +0.12(+0.56%) |
Feb 28, 2012 | 21.60 | 21.95 | 21.22 | 21.41 | 268,139 | -0.15(-0.70%) |
Feb 27, 2012 | 21.50 | 21.88 | 21.45 | 21.56 | 333,646 | -0.28(-1.26%) |
Feb 24, 2012 | 21.43 | 22.17 | 21.29 | 21.83 | 654,581 | +0.48(+2.26%) |
Feb 23, 2012 | 21.09 | 21.49 | 21.04 | 21.35 | 303,246 | +0.33(+1.56%) |
Feb 22, 2012 | 21.02 | 21.23 | 20.94 | 21.02 | 340,440 | -0.08(-0.37%) |
Feb 21, 2012 | 21.34 | 21.42 | 20.94 | 21.10 | 229,278 | -0.22(-1.03%) |
Feb 17, 2012 | 21.54 | 21.55 | 21.28 | 21.32 | 171,881 | -0.10(-0.48%) |
Feb 16, 2012 | 21.01 | 21.46 | 21.01 | 21.42 | 272,906 | +0.47(+2.23%) |
Feb 15, 2012 | 21.43 | 21.54 | 20.89 | 20.95 | 350,351 | -0.37(-1.75%) |
Feb 14, 2012 | 21.02 | 21.34 | 20.97 | 21.33 | 410,096 | +0.17(+0.79%) |
Feb 13, 2012 | 20.93 | 21.33 | 20.68 | 21.16 | 626,336 | +0.19(+0.90%) |
Feb 10, 2012 | 20.85 | 21.46 | 20.71 | 20.97 | 543,688 | -0.12(-0.57%) |
Feb 09, 2012 | 21.31 | 21.35 | 20.98 | 21.09 | 377,061 | -0.21(-1.01%) |
Feb 08, 2012 | 21.31 | 21.56 | 21.01 | 21.31 | 497,634 | -0.06(-0.30%) |
Feb 07, 2012 | 21.46 | 21.55 | 21.29 | 21.37 | 394,796 | -0.13(-0.60%) |
Feb 06, 2012 | 21.35 | 21.82 | 21.35 | 21.50 | 342,054 | +0.04(+0.18%) |
Feb 03, 2012 | 20.17 | 22.00 | 19.83 | 21.46 | 1,952,114 | +0.90(+4.38%) |
Feb 02, 2012 | 20.27 | 20.58 | 20.13 | 20.56 | 1,102,109 | +0.37(+1.85%) |
Feb 01, 2012 | 19.86 | 20.31 | 19.76 | 20.19 | 578,406 | +0.51(+2.57%) |
Jan 31, 2012 | 19.31 | 20.07 | 19.25 | 19.68 | 603,922 | -0.07(-0.35%) |
Jan 30, 2012 | 20.21 | 20.22 | 19.66 | 19.75 | 700,826 | -0.69(-3.38%) |
Jan 27, 2012 | 20.40 | 20.60 | 20.28 | 20.44 | 633,057 | -0.03(-0.17%) |
Jan 26, 2012 | 20.81 | 20.83 | 20.17 | 20.47 | 640,497 | -0.30(-1.45%) |
Jan 25, 2012 | 20.54 | 20.85 | 20.42 | 20.77 | 370,705 | +0.21(+1.00%) |
Jan 24, 2012 | 19.84 | 20.59 | 19.73 | 20.57 | 1,293,393 | +0.68(+3.41%) |
Jan 23, 2012 | 19.82 | 20.03 | 19.77 | 19.89 | 411,030 | -0.00(-0.02%) |
Jan 20, 2012 | 19.68 | 20.17 | 19.68 | 19.89 | 634,211 | +0.19(+0.98%) |
Jan 19, 2012 | 19.41 | 19.79 | 19.41 | 19.70 | 1,223,902 | +0.24(+1.26%) |
Jan 18, 2012 | 19.28 | 19.52 | 19.10 | 19.46 | 408,283 | +0.17(+0.87%) |
Jan 17, 2012 | 19.51 | 19.51 | 19.00 | 19.29 | 610,346 | -0.03(-0.18%) |
Jan 13, 2012 | 19.10 | 19.57 | 19.10 | 19.32 | 646,792 | +0.06(+0.33%) |
Jan 12, 2012 | 19.31 | 19.34 | 19.10 | 19.26 | 827,399 | -0.08(-0.40%) |
Jan 11, 2012 | 19.31 | 19.38 | 19.20 | 19.34 | 480,272 | -0.00(-0.02%) |
Jan 10, 2012 | 19.22 | 19.36 | 19.10 | 19.34 | 386,730 | +0.34(+1.81%) |
Jan 09, 2012 | 18.93 | 19.28 | 18.83 | 19.00 | 603,130 | +0.01(+0.05%) |
Jan 06, 2012 | 19.05 | 19.10 | 18.86 | 18.99 | 644,248 | -0.06(-0.29%) |
Jan 05, 2012 | 19.17 | 19.25 | 18.57 | 19.04 | 1,081,517 | -0.29(-1.49%) |
Jan 04, 2012 | 19.49 | 19.78 | 19.31 | 19.33 | 509,024 | -0.65(-3.24%) |
Dec 30, 2011 | 20.01 | 20.19 | 19.88 | 19.98 | 272,578 | +0.02(+0.09%) |
Dec 29, 2011 | 19.31 | 19.99 | 19.10 | 19.96 | 450,997 | +0.38(+1.93%) |
Dec 28, 2011 | 19.85 | 19.96 | 19.52 | 19.58 | 234,317 | -0.37(-1.87%) |
Dec 27, 2011 | 19.80 | 20.12 | 19.80 | 19.96 | 247,166 | -0.01(-0.06%) |
Dec 23, 2011 | 19.90 | 20.06 | 19.89 | 19.97 | 253,189 | +0.14(+0.71%) |
Dec 21, 2011 | 19.87 | 20.02 | 19.61 | 19.83 | 504,169 | +0.00(+0.00%) |
Dec 20, 2011 | 20.15 | 20.28 | 19.52 | 19.83 | 602,091 | +0.16(+0.83%) |
Dec 19, 2011 | 19.89 | 20.17 | 19.50 | 19.67 | 539,313 | -0.18(-0.91%) |
Dec 16, 2011 | 20.10 | 20.15 | 19.78 | 19.85 | 460,207 | -0.24(-1.22%) |
Dec 15, 2011 | 20.78 | 20.78 | 19.86 | 20.09 | 444,494 | -0.40(-1.97%) |
Dec 14, 2011 | 20.38 | 20.70 | 20.00 | 20.49 | 326,305 | -0.03(-0.13%) |
Dec 13, 2011 | 21.68 | 21.68 | 20.37 | 20.52 | 448,105 | -1.03(-4.80%) |
Dec 12, 2011 | 21.81 | 21.88 | 21.28 | 21.55 | 407,545 | -0.72(-3.22%) |
Dec 09, 2011 | 22.23 | 22.47 | 22.03 | 22.27 | 336,985 | +0.16(+0.74%) |
Dec 08, 2011 | 22.32 | 22.57 | 22.08 | 22.11 | 301,200 | -0.54(-2.39%) |
Dec 07, 2011 | 23.10 | 23.24 | 22.32 | 22.65 | 384,896 | -0.68(-2.92%) |
Dec 06, 2011 | 22.70 | 23.50 | 22.26 | 23.33 | 1,150,768 | +0.64(+2.84%) |
Dec 05, 2011 | 22.18 | 23.06 | 21.96 | 22.69 | 1,192,890 | +0.84(+3.85%) |
Dec 02, 2011 | 21.91 | 22.10 | 21.79 | 21.85 | 241,723 | +0.27(+1.24%) |
Dec 01, 2011 | 21.56 | 21.84 | 21.32 | 21.58 | 758,551 | -0.22(-1.03%) |
Nov 30, 2011 | 21.16 | 21.80 | 21.16 | 21.80 | 553,814 | +1.31(+6.41%) |
Nov 29, 2011 | 20.56 | 20.64 | 20.31 | 20.49 | 320,401 | -0.08(-0.40%) |
Nov 28, 2011 | 20.16 | 20.73 | 20.04 | 20.57 | 356,446 | +0.94(+4.77%) |
Nov 25, 2011 | 19.85 | 20.04 | 19.63 | 19.64 | 213,492 | -0.28(-1.42%) |
Nov 23, 2011 | 19.97 | 20.07 | 19.61 | 19.92 | 557,639 | -0.27(-1.36%) |
Nov 22, 2011 | 20.09 | 20.38 | 19.87 | 20.19 | 428,534 | -0.12(-0.61%) |
Nov 21, 2011 | 20.64 | 20.74 | 20.25 | 20.32 | 263,522 | -0.63(-3.01%) |
Nov 18, 2011 | 21.23 | 21.82 | 20.83 | 20.95 | 266,268 | -0.29(-1.35%) |
Nov 17, 2011 | 21.73 | 22.40 | 20.91 | 21.24 | 518,889 | -0.61(-2.79%) |
Nov 16, 2011 | 22.13 | 22.45 | 21.71 | 21.85 | 442,674 | -0.52(-2.30%) |
Nov 15, 2011 | 22.31 | 22.56 | 22.13 | 22.36 | 252,825 | -0.06(-0.29%) |
Nov 14, 2011 | 22.79 | 23.02 | 22.23 | 22.43 | 332,915 | -0.44(-1.91%) |
Nov 11, 2011 | 22.53 | 23.03 | 22.40 | 22.86 | 203,842 | +0.62(+2.77%) |
Nov 10, 2011 | 22.43 | 22.47 | 21.90 | 22.25 | 192,132 | +0.17(+0.75%) |
Nov 09, 2011 | 22.58 | 22.83 | 22.07 | 22.08 | 247,219 | -1.14(-4.91%) |
Nov 08, 2011 | 23.23 | 23.47 | 22.76 | 23.22 | 222,323 | +0.13(+0.57%) |
Nov 07, 2011 | 23.21 | 23.48 | 22.82 | 23.09 | 192,373 | -0.12(-0.52%) |
Nov 04, 2011 | 23.29 | 23.30 | 23.05 | 23.21 | 190,122 | -0.22(-0.93%) |
Nov 03, 2011 | 23.58 | 23.91 | 22.79 | 23.43 | 312,770 | +0.08(+0.35%) |
Nov 02, 2011 | 23.15 | 23.49 | 22.95 | 23.35 | 478,139 | +0.70(+3.10%) |
Nov 01, 2011 | 22.71 | 23.16 | 22.36 | 22.64 | 636,074 | -0.32(-1.41%) |
Oct 31, 2011 | 23.48 | 23.48 | 22.96 | 22.97 | 309,048 | -0.49(-2.10%) |
Oct 28, 2011 | 23.71 | 23.88 | 23.38 | 23.46 | 404,291 | -0.20(-0.85%) |
Oct 27, 2011 | 23.92 | 24.08 | 23.00 | 23.66 | 570,479 | +0.61(+2.63%) |
Oct 26, 2011 | 23.73 | 24.01 | 22.65 | 23.05 | 549,487 | -0.39(-1.68%) |
Oct 25, 2011 | 23.44 | 25.17 | 23.21 | 23.45 | 1,625,821 | +0.81(+3.59%) |
Oct 24, 2011 | 21.53 | 22.64 | 21.49 | 22.64 | 612,839 | +1.27(+5.94%) |
Oct 21, 2011 | 21.00 | 21.44 | 20.59 | 21.37 | 763,301 | +0.69(+3.35%) |
Oct 20, 2011 | 20.47 | 20.85 | 20.00 | 20.67 | 269,804 | +0.17(+0.81%) |
Oct 19, 2011 | 20.73 | 20.90 | 20.32 | 20.51 | 186,994 | -0.31(-1.50%) |
Oct 18, 2011 | 20.07 | 20.98 | 19.58 | 20.82 | 440,100 | +0.68(+3.40%) |
Oct 17, 2011 | 20.87 | 20.97 | 20.01 | 20.14 | 447,112 | -1.27(-5.95%) |
Oct 14, 2011 | 20.90 | 21.45 | 20.69 | 21.41 | 293,002 | +0.79(+3.81%) |
Oct 13, 2011 | 20.48 | 21.28 | 20.08 | 20.62 | 261,456 | -0.00(-0.02%) |
Oct 12, 2011 | 20.88 | 21.16 | 20.55 | 20.63 | 801,793 | -0.06(-0.27%) |
Oct 11, 2011 | 20.88 | 21.07 | 20.31 | 20.68 | 548,502 | -0.27(-1.29%) |
Oct 10, 2011 | 20.24 | 20.97 | 20.21 | 20.95 | 379,502 | +1.06(+5.31%) |
Oct 07, 2011 | 20.16 | 20.42 | 19.69 | 19.90 | 843,409 | -0.17(-0.83%) |
Oct 06, 2011 | 19.96 | 20.25 | 19.53 | 20.06 | 1,004,564 | +0.41(+2.11%) |
Oct 05, 2011 | 18.72 | 19.75 | 18.54 | 19.65 | 432,927 | +0.94(+5.03%) |
Oct 04, 2011 | 18.35 | 18.75 | 17.58 | 18.71 | 1,202,548 | +0.23(+1.23%) |
Oct 03, 2011 | 19.74 | 20.14 | 18.37 | 18.48 | 737,806 | -1.35(-6.81%) |
Sep 30, 2011 | 20.45 | 20.91 | 19.79 | 19.83 | 450,741 | -0.97(-4.68%) |
Sep 29, 2011 | 21.18 | 21.37 | 19.95 | 20.81 | 373,246 | +0.08(+0.39%) |
Sep 28, 2011 | 21.95 | 22.21 | 20.72 | 20.73 | 332,428 | -1.25(-5.68%) |
Sep 27, 2011 | 22.06 | 22.55 | 21.71 | 21.97 | 247,851 | +0.40(+1.86%) |
Sep 26, 2011 | 21.29 | 21.58 | 20.83 | 21.57 | 123,556 | +0.41(+1.92%) |
Sep 23, 2011 | 20.50 | 21.24 | 20.50 | 21.17 | 203,414 | +0.72(+3.51%) |
Sep 22, 2011 | 20.36 | 20.90 | 20.11 | 20.45 | 401,814 | -0.53(-2.55%) |
Sep 21, 2011 | 22.08 | 22.43 | 20.97 | 20.98 | 328,338 | -1.16(-5.25%) |
Sep 20, 2011 | 22.55 | 23.49 | 22.06 | 22.14 | 253,558 | -0.29(-1.28%) |
Sep 19, 2011 | 22.50 | 22.89 | 21.99 | 22.43 | 325,641 | -0.55(-2.38%) |
Sep 16, 2011 | 22.76 | 23.18 | 22.69 | 22.98 | 635,672 | +0.32(+1.40%) |
Sep 15, 2011 | 22.53 | 22.71 | 22.24 | 22.66 | 190,983 | +0.23(+1.01%) |
Sep 14, 2011 | 21.80 | 22.68 | 21.40 | 22.43 | 311,926 | +0.78(+3.61%) |
Sep 13, 2011 | 21.13 | 21.81 | 21.02 | 21.65 | 163,660 | +0.58(+2.76%) |
Sep 12, 2011 | 20.59 | 21.14 | 20.55 | 21.07 | 124,538 | +0.18(+0.88%) |
Sep 09, 2011 | 21.37 | 21.52 | 20.59 | 20.89 | 264,161 | -0.66(-3.07%) |
Sep 08, 2011 | 21.53 | 22.20 | 21.37 | 21.55 | 384,998 | -0.15(-0.67%) |
Sep 07, 2011 | 21.08 | 21.80 | 20.99 | 21.70 | 295,597 | +0.81(+3.89%) |
Sep 06, 2011 | 20.52 | 20.92 | 20.39 | 20.88 | 311,902 | -0.31(-1.45%) |
Sep 02, 2011 | 21.61 | 21.72 | 21.04 | 21.19 | 230,119 | -0.89(-4.03%) |
Sep 01, 2011 | 22.55 | 22.86 | 22.03 | 22.08 | 259,760 | -0.44(-1.95%) |
Aug 31, 2011 | 22.42 | 22.67 | 22.19 | 22.52 | 674,077 | +0.24(+1.09%) |
Aug 30, 2011 | 22.14 | 22.38 | 21.69 | 22.28 | 339,936 | -0.05(-0.21%) |
Aug 29, 2011 | 21.49 | 22.33 | 21.03 | 22.32 | 212,779 | +1.03(+4.84%) |
Aug 26, 2011 | 20.54 | 21.32 | 20.50 | 21.29 | 181,484 | +0.57(+2.76%) |
Aug 25, 2011 | 21.63 | 22.08 | 20.64 | 20.72 | 215,992 | -0.76(-3.52%) |
Aug 24, 2011 | 21.03 | 21.62 | 21.03 | 21.48 | 179,717 | +0.35(+1.68%) |
Aug 23, 2011 | 19.90 | 21.14 | 19.66 | 21.12 | 344,534 | +1.30(+6.53%) |
Aug 22, 2011 | 20.24 | 20.58 | 19.74 | 19.83 | 393,707 | +0.06(+0.32%) |
Aug 19, 2011 | 20.23 | 20.90 | 19.69 | 19.76 | 510,772 | -0.79(-3.85%) |
Aug 18, 2011 | 21.52 | 21.52 | 20.27 | 20.55 | 873,895 | -1.53(-6.91%) |
Aug 17, 2011 | 22.65 | 22.81 | 21.52 | 22.08 | 571,197 | -0.53(-2.34%) |
Aug 16, 2011 | 23.03 | 23.03 | 22.43 | 22.61 | 321,773 | -0.75(-3.20%) |
Aug 15, 2011 | 23.35 | 23.46 | 22.68 | 23.36 | 267,604 | +0.24(+1.05%) |
Aug 12, 2011 | 22.97 | 23.39 | 22.56 | 23.12 | 223,286 | +0.38(+1.67%) |
Aug 11, 2011 | 21.87 | 23.09 | 21.62 | 22.74 | 299,610 | +0.95(+4.38%) |
Aug 10, 2011 | 22.00 | 22.80 | 21.58 | 21.78 | 511,130 | -0.77(-3.42%) |
Aug 09, 2011 | 22.39 | 22.62 | 20.86 | 22.55 | 914,294 | +0.77(+3.52%) |
Aug 08, 2011 | 22.49 | 22.84 | 21.73 | 21.79 | 880,979 | -1.21(-5.26%) |
Aug 05, 2011 | 22.75 | 23.27 | 21.93 | 23.00 | 663,728 | +0.36(+1.58%) |
Aug 04, 2011 | 24.18 | 25.54 | 22.62 | 22.64 | 854,662 | -1.95(-7.95%) |
Aug 03, 2011 | 23.61 | 24.71 | 23.40 | 24.59 | 695,032 | +0.93(+3.94%) |
Aug 02, 2011 | 24.32 | 24.92 | 23.65 | 23.66 | 802,369 | -0.78(-3.20%) |
Aug 01, 2011 | 24.75 | 25.32 | 24.09 | 24.44 | 864,735 | +0.01(+0.03%) |
Jul 29, 2011 | 25.71 | 25.96 | 24.06 | 24.43 | 1,106,476 | -1.77(-6.76%) |
Jul 28, 2011 | 26.20 | 26.73 | 26.00 | 26.21 | 543,313 | +0.07(+0.28%) |
Jul 27, 2011 | 26.60 | 26.65 | 25.97 | 26.13 | 437,063 | -0.56(-2.09%) |
Jul 26, 2011 | 26.74 | 26.79 | 26.54 | 26.69 | 243,697 | +0.05(+0.18%) |
Jul 25, 2011 | 26.68 | 26.84 | 26.57 | 26.64 | 203,753 | -0.25(-0.93%) |
Jul 22, 2011 | 26.93 | 26.93 | 26.62 | 26.90 | 144,443 | +0.13(+0.49%) |
Jul 21, 2011 | 26.61 | 26.83 | 26.52 | 26.76 | 237,949 | +0.43(+1.62%) |
Jul 20, 2011 | 26.69 | 26.69 | 26.24 | 26.34 | 285,297 | -0.35(-1.32%) |
Jul 19, 2011 | 26.52 | 26.78 | 26.52 | 26.69 | 216,936 | +0.34(+1.31%) |
Jul 18, 2011 | 26.73 | 26.98 | 26.27 | 26.35 | 189,294 | -0.49(-1.82%) |
Jul 15, 2011 | 27.06 | 27.20 | 26.75 | 26.84 | 124,055 | -0.14(-0.51%) |
Jul 14, 2011 | 27.19 | 27.24 | 26.93 | 26.97 | 266,528 | -0.21(-0.77%) |
Jul 13, 2011 | 27.10 | 27.41 | 26.80 | 27.18 | 222,475 | +0.28(+1.04%) |
Jul 12, 2011 | 26.93 | 27.07 | 26.70 | 26.90 | 243,824 | -0.18(-0.66%) |
Jul 11, 2011 | 27.30 | 27.50 | 26.88 | 27.08 | 156,748 | -0.47(-1.70%) |
Jul 08, 2011 | 27.56 | 27.62 | 27.19 | 27.55 | 169,555 | -0.39(-1.40%) |
Jul 07, 2011 | 27.85 | 28.21 | 27.64 | 27.94 | 127,640 | +0.36(+1.31%) |
Jul 06, 2011 | 27.44 | 27.75 | 27.19 | 27.58 | 92,664 | +0.08(+0.28%) |
Jul 05, 2011 | 27.53 | 27.57 | 27.07 | 27.50 | 119,599 | -0.02(-0.08%) |
Jul 01, 2011 | 27.02 | 27.73 | 26.93 | 27.52 | 146,151 | +0.53(+1.97%) |
Jun 30, 2011 | 26.62 | 27.28 | 26.62 | 26.99 | 160,415 | +0.30(+1.12%) |
Jun 29, 2011 | 26.78 | 26.90 | 26.48 | 26.69 | 182,888 | -0.05(-0.19%) |
Jun 28, 2011 | 26.58 | 26.89 | 26.51 | 26.74 | 284,532 | +0.37(+1.42%) |
Jun 27, 2011 | 26.51 | 26.63 | 26.22 | 26.37 | 168,387 | +0.14(+0.52%) |
Jun 24, 2011 | 26.49 | 26.66 | 25.71 | 26.23 | 879,579 | -0.26(-0.98%) |
Jun 23, 2011 | 26.01 | 26.56 | 25.99 | 26.49 | 315,737 | +0.27(+1.04%) |
Jun 22, 2011 | 26.34 | 26.54 | 26.18 | 26.22 | 266,540 | -0.34(-1.30%) |
Jun 21, 2011 | 26.40 | 26.93 | 26.37 | 26.56 | 310,762 | +0.40(+1.55%) |
Jun 20, 2011 | 26.17 | 26.38 | 25.60 | 26.16 | 157,269 | +0.49(+1.89%) |
Jun 17, 2011 | 25.73 | 25.98 | 25.51 | 25.67 | 324,255 | +0.24(+0.94%) |
Jun 16, 2011 | 25.08 | 25.50 | 25.04 | 25.44 | 228,719 | +0.42(+1.68%) |
Jun 15, 2011 | 25.27 | 25.44 | 24.88 | 25.01 | 244,165 | -0.48(-1.87%) |
Jun 14, 2011 | 25.61 | 25.68 | 25.38 | 25.49 | 120,952 | +0.19(+0.76%) |
Jun 13, 2011 | 25.06 | 25.71 | 25.06 | 25.30 | 393,619 | +0.43(+1.73%) |
Jun 10, 2011 | 25.09 | 25.24 | 24.78 | 24.87 | 205,952 | -0.23(-0.90%) |
Jun 09, 2011 | 25.44 | 25.47 | 25.06 | 25.09 | 250,625 | -0.17(-0.69%) |
Jun 08, 2011 | 25.63 | 25.69 | 25.16 | 25.27 | 262,572 | -0.49(-1.90%) |
Jun 07, 2011 | 25.95 | 26.29 | 25.70 | 25.76 | 298,868 | -0.08(-0.30%) |
Jun 06, 2011 | 25.89 | 26.06 | 25.47 | 25.84 | 547,215 | -0.30(-1.16%) |
Jun 03, 2011 | 26.27 | 26.49 | 25.95 | 26.14 | 353,121 | -1.16(-4.24%) |
May 24, 2011 | 27.58 | 27.92 | 27.22 | 27.30 | 158,007 | -0.31(-1.13%) |
May 23, 2011 | 27.62 | 27.89 | 27.51 | 27.61 | 241,125 | -0.31(-1.11%) |
May 20, 2011 | 28.49 | 28.73 | 27.69 | 27.92 | 200,265 | -0.68(-2.37%) |
May 19, 2011 | 28.53 | 28.96 | 28.26 | 28.59 | 279,479 | +0.14(+0.48%) |
May 18, 2011 | 28.23 | 28.59 | 28.19 | 28.46 | 234,028 | +0.34(+1.21%) |
May 17, 2011 | 28.43 | 28.72 | 27.99 | 28.12 | 347,156 | -0.47(-1.65%) |
May 16, 2011 | 28.90 | 29.26 | 28.56 | 28.59 | 214,449 | -0.53(-1.81%) |
May 13, 2011 | 29.52 | 29.72 | 29.01 | 29.12 | 184,407 | -0.39(-1.31%) |
May 12, 2011 | 29.06 | 29.92 | 29.00 | 29.50 | 346,184 | +0.37(+1.27%) |
May 11, 2011 | 29.68 | 29.84 | 28.95 | 29.13 | 210,906 | -0.76(-2.54%) |
May 10, 2011 | 29.50 | 29.97 | 29.28 | 29.89 | 191,790 | +0.56(+1.92%) |
May 09, 2011 | 28.91 | 29.61 | 28.87 | 29.33 | 160,589 | +0.25(+0.86%) |
May 06, 2011 | 29.08 | 29.39 | 28.78 | 29.08 | 413,550 | +0.17(+0.59%) |
May 05, 2011 | 28.85 | 29.31 | 28.73 | 28.91 | 498,840 | +0.00(+0.00%) |
May 04, 2011 | 28.85 | 29.05 | 28.64 | 28.91 | 420,322 | +0.07(+0.24%) |
May 03, 2011 | 28.43 | 28.90 | 28.43 | 28.84 | 582,382 | +0.42(+1.49%) |