Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.84 | 21.84 | 21.69 | 21.75 | 11,541 | -0.09(-0.40%) |
Apr 27, 2012 | 21.84 | 21.87 | 21.76 | 21.84 | 22,143 | +0.04(+0.16%) |
Apr 26, 2012 | 21.65 | 21.86 | 21.64 | 21.80 | 11,344 | +0.07(+0.32%) |
Apr 25, 2012 | 21.75 | 21.80 | 21.71 | 21.73 | 7,168 | +0.09(+0.44%) |
Apr 24, 2012 | 21.52 | 21.68 | 21.52 | 21.64 | 19,296 | -0.01(-0.04%) |
Apr 23, 2012 | 21.48 | 21.65 | 21.45 | 21.65 | 4,218 | -0.49(-2.21%) |
Apr 20, 2012 | 22.21 | 22.23 | 22.12 | 22.14 | 2,759 | +0.10(+0.47%) |
Apr 19, 2012 | 22.15 | 22.24 | 21.92 | 22.03 | 16,883 | -0.07(-0.30%) |
Apr 18, 2012 | 22.13 | 22.20 | 22.05 | 22.10 | 4,470 | -0.20(-0.88%) |
Apr 17, 2012 | 22.15 | 22.38 | 22.10 | 22.30 | 5,959 | +0.29(+1.31%) |
Apr 16, 2012 | 22.18 | 22.18 | 22.00 | 22.01 | 5,375 | -0.18(-0.81%) |
Apr 13, 2012 | 22.24 | 22.29 | 22.18 | 22.19 | 4,152 | -0.20(-0.89%) |
Apr 12, 2012 | 22.01 | 22.42 | 22.01 | 22.39 | 17,308 | +0.59(+2.71%) |
Apr 11, 2012 | 22.04 | 22.04 | 21.78 | 21.80 | 12,750 | +0.09(+0.43%) |
Apr 10, 2012 | 22.12 | 22.13 | 21.57 | 21.70 | 173,771 | -0.38(-1.70%) |
Apr 09, 2012 | 22.25 | 22.25 | 21.95 | 22.08 | 60,816 | -0.40(-1.80%) |
Apr 05, 2012 | 22.63 | 22.80 | 22.46 | 22.48 | 221,209 | -0.01(-0.04%) |
Apr 04, 2012 | 22.57 | 22.61 | 22.44 | 22.49 | 12,328 | -0.38(-1.65%) |
Apr 03, 2012 | 23.06 | 23.19 | 22.83 | 22.87 | 10,971 | -0.01(-0.04%) |
Apr 02, 2012 | 22.75 | 22.95 | 22.71 | 22.88 | 10,061 | +0.28(+1.26%) |
Mar 30, 2012 | 22.59 | 22.64 | 22.52 | 22.59 | 13,368 | +0.23(+1.02%) |
Mar 29, 2012 | 22.29 | 22.36 | 22.16 | 22.36 | 14,781 | -0.19(-0.82%) |
Mar 28, 2012 | 22.76 | 22.77 | 22.43 | 22.55 | 10,946 | -0.37(-1.59%) |
Mar 27, 2012 | 23.03 | 23.04 | 22.90 | 22.92 | 13,771 | +0.03(+0.14%) |
Mar 26, 2012 | 22.89 | 22.95 | 22.72 | 22.88 | 8,932 | +0.10(+0.45%) |
Mar 23, 2012 | 22.79 | 22.79 | 22.53 | 22.78 | 35,357 | +0.16(+0.72%) |
Mar 22, 2012 | 22.77 | 22.77 | 22.58 | 22.62 | 17,169 | -0.49(-2.12%) |
Mar 21, 2012 | 22.98 | 23.16 | 22.97 | 23.11 | 7,467 | +0.05(+0.24%) |
Mar 20, 2012 | 23.16 | 23.16 | 22.89 | 23.05 | 26,862 | -0.35(-1.49%) |
Mar 19, 2012 | 23.41 | 23.45 | 23.35 | 23.40 | 5,494 | -0.25(-1.04%) |
Mar 16, 2012 | 23.59 | 23.67 | 23.57 | 23.65 | 9,373 | +0.05(+0.21%) |
Mar 15, 2012 | 23.56 | 23.62 | 23.53 | 23.60 | 8,525 | +0.08(+0.36%) |
Mar 14, 2012 | 23.72 | 23.74 | 23.46 | 23.51 | 7,489 | -0.20(-0.83%) |
Mar 13, 2012 | 23.39 | 23.75 | 23.39 | 23.71 | 10,707 | +0.46(+2.00%) |
Mar 12, 2012 | 23.35 | 23.35 | 23.13 | 23.25 | 6,979 | -0.36(-1.53%) |
Mar 09, 2012 | 23.59 | 23.72 | 23.59 | 23.61 | 11,070 | +0.09(+0.39%) |
Mar 08, 2012 | 23.32 | 23.51 | 23.23 | 23.51 | 7,674 | +0.61(+2.66%) |
Mar 07, 2012 | 22.75 | 22.96 | 22.75 | 22.90 | 11,062 | +0.23(+1.03%) |
Mar 06, 2012 | 23.07 | 23.07 | 22.59 | 22.67 | 13,131 | -0.88(-3.72%) |
Mar 05, 2012 | 23.83 | 23.83 | 23.50 | 23.55 | 6,969 | -0.44(-1.83%) |
Mar 02, 2012 | 24.05 | 24.10 | 23.98 | 23.99 | 35,776 | +0.02(+0.07%) |
Mar 01, 2012 | 23.87 | 24.05 | 23.87 | 23.97 | 14,921 | +0.11(+0.44%) |
Feb 29, 2012 | 24.07 | 24.16 | 23.80 | 23.86 | 105,568 | -0.07(-0.30%) |
Feb 28, 2012 | 23.71 | 24.00 | 23.71 | 23.93 | 17,144 | +0.44(+1.87%) |
Feb 27, 2012 | 23.53 | 23.57 | 23.31 | 23.50 | 24,388 | -0.46(-1.94%) |
Feb 24, 2012 | 23.93 | 24.13 | 23.92 | 23.96 | 8,195 | +0.09(+0.36%) |
Feb 23, 2012 | 23.99 | 23.99 | 23.80 | 23.87 | 12,755 | -0.19(-0.79%) |
Feb 22, 2012 | 24.07 | 24.30 | 23.99 | 24.06 | 14,862 | -0.06(-0.24%) |
Feb 21, 2012 | 24.30 | 24.33 | 24.07 | 24.12 | 19,179 | -0.14(-0.57%) |
Feb 17, 2012 | 24.25 | 24.30 | 24.17 | 24.26 | 9,702 | +0.11(+0.47%) |
Feb 16, 2012 | 23.81 | 24.17 | 23.81 | 24.15 | 12,119 | +0.14(+0.57%) |
Feb 15, 2012 | 24.09 | 24.15 | 23.98 | 24.01 | 14,079 | +0.23(+0.98%) |
Feb 14, 2012 | 23.67 | 23.82 | 23.66 | 23.78 | 11,677 | -0.03(-0.11%) |
Feb 13, 2012 | 23.95 | 23.97 | 23.73 | 23.80 | 14,887 | +0.39(+1.65%) |
Feb 10, 2012 | 23.59 | 23.59 | 23.41 | 23.42 | 17,858 | -0.57(-2.37%) |
Feb 09, 2012 | 24.17 | 24.17 | 23.92 | 23.99 | 11,666 | +0.08(+0.33%) |
Feb 08, 2012 | 23.89 | 24.08 | 23.79 | 23.91 | 14,173 | +0.32(+1.36%) |
Feb 07, 2012 | 23.59 | 23.66 | 23.38 | 23.59 | 15,292 | -0.07(-0.29%) |
Feb 06, 2012 | 23.77 | 23.77 | 23.58 | 23.66 | 20,191 | -0.25(-1.05%) |
Feb 03, 2012 | 23.96 | 23.97 | 23.82 | 23.91 | 19,039 | +0.37(+1.55%) |
Feb 02, 2012 | 23.50 | 23.68 | 23.48 | 23.54 | 24,609 | +0.20(+0.85%) |
Feb 01, 2012 | 23.26 | 23.43 | 23.14 | 23.34 | 67,818 | +0.56(+2.47%) |
Jan 31, 2012 | 22.96 | 22.99 | 22.58 | 22.78 | 19,005 | +0.20(+0.88%) |
Jan 30, 2012 | 22.58 | 22.66 | 22.44 | 22.58 | 22,498 | -0.53(-2.31%) |
Jan 27, 2012 | 22.96 | 23.16 | 22.96 | 23.12 | 29,968 | +0.25(+1.11%) |
Jan 26, 2012 | 23.09 | 23.20 | 22.85 | 22.86 | 24,688 | -0.02(-0.09%) |
Jan 25, 2012 | 22.52 | 22.88 | 22.52 | 22.88 | 5,312 | +0.22(+0.97%) |
Jan 24, 2012 | 22.41 | 22.73 | 22.41 | 22.66 | 15,752 | -0.02(-0.11%) |
Jan 23, 2012 | 22.52 | 22.75 | 22.48 | 22.69 | 22,261 | +0.18(+0.80%) |
Jan 20, 2012 | 22.38 | 22.51 | 22.27 | 22.51 | 10,437 | +0.17(+0.77%) |
Jan 19, 2012 | 22.04 | 22.38 | 22.04 | 22.33 | 45,019 | +0.36(+1.65%) |
Jan 18, 2012 | 21.83 | 21.98 | 21.73 | 21.97 | 25,401 | +0.51(+2.35%) |
Jan 17, 2012 | 21.48 | 21.66 | 21.47 | 21.47 | 5,378 | +0.52(+2.47%) |
Jan 13, 2012 | 21.01 | 21.06 | 20.85 | 20.95 | 26,909 | -0.08(-0.37%) |
Jan 12, 2012 | 21.06 | 21.08 | 20.91 | 21.03 | 15,611 | +0.16(+0.78%) |
Jan 11, 2012 | 20.71 | 20.91 | 20.65 | 20.87 | 7,767 | +0.10(+0.50%) |
Jan 10, 2012 | 20.74 | 20.84 | 20.70 | 20.76 | 16,114 | +0.59(+2.94%) |
Jan 09, 2012 | 20.12 | 20.17 | 20.01 | 20.17 | 3,189 | +0.27(+1.34%) |
Jan 06, 2012 | 19.91 | 19.95 | 19.90 | 19.90 | 1,964 | -0.27(-1.32%) |
Jan 05, 2012 | 19.97 | 20.18 | 19.90 | 20.17 | 7,537 | -0.06(-0.31%) |
Jan 04, 2012 | 20.22 | 20.28 | 20.10 | 20.23 | 7,064 | +0.73(+3.77%) |
Dec 30, 2011 | 19.40 | 19.64 | 19.40 | 19.50 | 45,050 | +0.05(+0.26%) |
Dec 29, 2011 | 19.37 | 19.49 | 19.37 | 19.45 | 20,594 | +0.16(+0.85%) |
Dec 28, 2011 | 19.35 | 19.46 | 19.25 | 19.28 | 63,414 | -0.40(-2.05%) |
Dec 27, 2011 | 19.82 | 19.86 | 19.66 | 19.69 | 81,113 | -0.25(-1.25%) |
Dec 23, 2011 | 19.94 | 19.98 | 19.88 | 19.94 | 5,313 | +0.35(+1.81%) |
Dec 21, 2011 | 19.58 | 19.62 | 19.39 | 19.58 | 39,925 | -0.13(-0.67%) |
Dec 20, 2011 | 19.37 | 19.81 | 19.37 | 19.71 | 21,121 | +0.62(+3.24%) |
Dec 19, 2011 | 19.54 | 19.54 | 19.05 | 19.09 | 21,400 | -0.55(-2.80%) |
Dec 16, 2011 | 19.82 | 19.94 | 19.64 | 19.64 | 16,981 | -0.05(-0.26%) |
Dec 15, 2011 | 19.97 | 19.97 | 19.65 | 19.70 | 10,820 | +0.08(+0.43%) |
Dec 14, 2011 | 19.95 | 19.95 | 19.58 | 19.61 | 16,624 | -0.35(-1.75%) |
Dec 13, 2011 | 20.40 | 20.40 | 19.96 | 19.96 | 10,396 | -0.26(-1.28%) |
Dec 12, 2011 | 20.37 | 20.47 | 20.14 | 20.22 | 12,752 | -0.83(-3.96%) |
Dec 09, 2011 | 20.74 | 21.22 | 20.74 | 21.05 | 96,945 | +0.41(+1.99%) |
Dec 08, 2011 | 21.05 | 21.05 | 20.64 | 20.64 | 9,036 | -0.86(-3.99%) |
Dec 07, 2011 | 21.28 | 21.51 | 21.21 | 21.50 | 6,539 | -0.01(-0.05%) |
Dec 06, 2011 | 21.39 | 21.61 | 21.34 | 21.51 | 17,044 | -0.16(-0.75%) |
Dec 05, 2011 | 21.75 | 21.79 | 21.50 | 21.67 | 6,986 | +0.24(+1.12%) |
Dec 02, 2011 | 21.61 | 21.61 | 21.36 | 21.43 | 6,006 | +0.03(+0.16%) |
Dec 01, 2011 | 21.46 | 21.60 | 21.32 | 21.40 | 41,302 | +0.28(+1.30%) |
Nov 30, 2011 | 20.99 | 21.21 | 20.95 | 21.12 | 27,277 | +0.94(+4.64%) |
Nov 29, 2011 | 20.30 | 20.32 | 20.12 | 20.19 | 4,807 | +0.01(+0.04%) |
Nov 28, 2011 | 20.24 | 20.24 | 20.07 | 20.18 | 12,345 | +0.92(+4.78%) |
Nov 25, 2011 | 19.20 | 19.53 | 19.20 | 19.26 | 7,090 | -0.03(-0.13%) |
Nov 23, 2011 | 19.49 | 19.49 | 19.26 | 19.28 | 8,157 | -0.70(-3.53%) |
Nov 22, 2011 | 20.08 | 20.25 | 19.82 | 19.99 | 24,420 | -0.09(-0.47%) |
Nov 21, 2011 | 20.19 | 20.19 | 19.79 | 20.08 | 26,992 | -0.66(-3.19%) |
Nov 18, 2011 | 20.77 | 20.80 | 20.74 | 20.74 | 5,033 | -0.03(-0.16%) |
Nov 17, 2011 | 21.22 | 21.38 | 20.68 | 20.78 | 35,964 | -0.48(-2.27%) |
Nov 16, 2011 | 21.44 | 21.58 | 21.18 | 21.26 | 15,461 | -0.50(-2.31%) |
Nov 15, 2011 | 21.88 | 21.88 | 21.76 | 21.76 | 465 | -0.12(-0.53%) |
Nov 14, 2011 | 21.90 | 21.93 | 21.74 | 21.88 | 10,068 | -0.31(-1.39%) |
Nov 11, 2011 | 22.00 | 22.19 | 21.97 | 22.19 | 4,016 | +0.58(+2.67%) |
Nov 10, 2011 | 21.92 | 21.92 | 21.49 | 21.61 | 7,756 | -0.08(-0.36%) |
Nov 09, 2011 | 22.34 | 22.46 | 21.62 | 21.69 | 24,018 | -1.38(-5.96%) |
Nov 08, 2011 | 22.70 | 23.07 | 22.53 | 23.07 | 10,839 | +0.46(+2.02%) |
Nov 07, 2011 | 22.61 | 22.69 | 22.46 | 22.61 | 6,826 | -0.02(-0.08%) |
Nov 04, 2011 | 22.38 | 22.64 | 22.33 | 22.63 | 11,808 | -0.02(-0.10%) |
Nov 03, 2011 | 22.31 | 22.65 | 22.30 | 22.65 | 13,963 | +0.16(+0.71%) |
Nov 02, 2011 | 22.31 | 22.64 | 22.28 | 22.49 | 8,283 | +0.55(+2.51%) |
Nov 01, 2011 | 21.98 | 22.03 | 21.76 | 21.94 | 9,398 | -0.53(-2.38%) |
Oct 31, 2011 | 22.94 | 22.94 | 22.47 | 22.47 | 10,346 | -0.95(-4.07%) |
Oct 28, 2011 | 23.40 | 23.51 | 23.40 | 23.43 | 3,766 | +0.09(+0.37%) |
Oct 27, 2011 | 23.25 | 23.58 | 22.93 | 23.34 | 12,283 | +1.33(+6.06%) |
Oct 26, 2011 | 21.85 | 22.01 | 21.54 | 22.01 | 22,314 | +0.52(+2.40%) |
Oct 25, 2011 | 21.82 | 21.82 | 21.49 | 21.49 | 8,827 | -0.47(-2.12%) |
Oct 24, 2011 | 21.30 | 21.96 | 21.30 | 21.96 | 26,254 | +0.89(+4.21%) |
Oct 21, 2011 | 20.89 | 21.07 | 20.89 | 21.07 | 10,639 | +0.61(+2.98%) |
Oct 20, 2011 | 20.55 | 20.57 | 20.23 | 20.46 | 4,972 | -0.58(-2.74%) |
Oct 19, 2011 | 21.11 | 21.35 | 21.04 | 21.04 | 7,915 | -0.22(-1.05%) |
Oct 18, 2011 | 20.95 | 21.37 | 20.76 | 21.26 | 4,564 | +0.23(+1.10%) |
Oct 17, 2011 | 21.32 | 21.32 | 21.00 | 21.03 | 10,051 | -0.34(-1.58%) |
Oct 14, 2011 | 21.43 | 21.48 | 21.32 | 21.37 | 13,395 | +0.25(+1.19%) |
Oct 13, 2011 | 21.16 | 21.16 | 20.90 | 21.11 | 15,154 | -0.19(-0.89%) |
Oct 12, 2011 | 20.87 | 21.50 | 20.87 | 21.30 | 12,447 | +0.76(+3.68%) |
Oct 11, 2011 | 20.25 | 20.63 | 20.25 | 20.55 | 9,290 | +0.22(+1.10%) |
Oct 10, 2011 | 19.90 | 20.43 | 19.90 | 20.32 | 12,241 | +0.80(+4.10%) |
Oct 07, 2011 | 19.77 | 19.89 | 19.38 | 19.52 | 13,871 | +0.08(+0.39%) |
Oct 06, 2011 | 18.83 | 19.45 | 18.83 | 19.45 | 15,539 | +0.89(+4.82%) |
Oct 05, 2011 | 18.36 | 18.58 | 18.33 | 18.55 | 5,805 | +0.13(+0.70%) |
Oct 04, 2011 | 17.83 | 18.42 | 17.68 | 18.42 | 103,753 | +0.09(+0.52%) |
Oct 03, 2011 | 18.66 | 18.88 | 18.33 | 18.33 | 16,217 | -0.59(-3.13%) |
Sep 30, 2011 | 19.35 | 19.44 | 18.86 | 18.92 | 16,945 | -0.77(-3.93%) |
Sep 29, 2011 | 20.07 | 20.07 | 19.56 | 19.70 | 12,101 | +0.22(+1.15%) |
Sep 28, 2011 | 19.99 | 20.08 | 19.47 | 19.47 | 20,124 | -0.64(-3.20%) |
Sep 27, 2011 | 19.96 | 20.50 | 19.96 | 20.12 | 15,646 | +0.77(+4.00%) |
Sep 26, 2011 | 19.12 | 19.34 | 18.78 | 19.34 | 20,663 | -0.02(-0.09%) |
Sep 23, 2011 | 19.11 | 19.43 | 19.09 | 19.36 | 133,130 | +0.11(+0.58%) |
Sep 22, 2011 | 19.70 | 19.70 | 18.92 | 19.25 | 44,115 | -1.51(-7.29%) |
Sep 21, 2011 | 21.31 | 21.35 | 20.76 | 20.76 | 30,770 | -0.71(-3.32%) |
Sep 20, 2011 | 21.56 | 21.78 | 21.43 | 21.48 | 8,472 | -0.03(-0.15%) |
Sep 19, 2011 | 21.54 | 21.54 | 21.28 | 21.51 | 5,945 | -0.76(-3.41%) |
Sep 16, 2011 | 22.19 | 22.31 | 22.18 | 22.27 | 27,431 | +0.12(+0.54%) |
Sep 15, 2011 | 22.09 | 22.15 | 21.84 | 22.15 | 253,448 | +0.35(+1.62%) |
Sep 14, 2011 | 21.54 | 21.93 | 21.28 | 21.79 | 92,623 | +0.00(+0.00%) |
Sep 13, 2011 | 21.81 | 21.86 | 21.56 | 21.79 | 29,562 | -0.04(-0.20%) |
Sep 12, 2011 | 21.50 | 21.84 | 21.28 | 21.84 | 39,220 | -0.12(-0.55%) |
Sep 09, 2011 | 22.35 | 22.40 | 21.92 | 21.96 | 3,983 | -0.97(-4.24%) |
Sep 08, 2011 | 23.12 | 23.12 | 22.82 | 22.93 | 185,652 | -0.29(-1.26%) |
Sep 07, 2011 | 22.96 | 23.27 | 22.96 | 23.22 | 10,521 | +0.74(+3.29%) |
Sep 06, 2011 | 21.95 | 22.50 | 21.95 | 22.48 | 51,180 | -0.45(-1.95%) |
Sep 02, 2011 | 23.14 | 23.26 | 22.93 | 22.93 | 22,198 | -0.79(-3.33%) |
Sep 01, 2011 | 23.71 | 24.02 | 23.68 | 23.72 | 16,490 | +0.07(+0.29%) |
Aug 31, 2011 | 23.67 | 23.78 | 23.56 | 23.65 | 23,172 | +0.25(+1.07%) |
Aug 30, 2011 | 23.04 | 23.47 | 23.04 | 23.40 | 60,460 | +0.36(+1.57%) |
Aug 29, 2011 | 22.58 | 23.04 | 22.58 | 23.04 | 16,786 | +0.93(+4.22%) |
Aug 26, 2011 | 21.54 | 22.19 | 21.54 | 22.11 | 19,931 | +0.23(+1.04%) |
Aug 25, 2011 | 22.18 | 22.18 | 21.72 | 21.88 | 12,550 | -0.38(-1.71%) |
Aug 24, 2011 | 22.15 | 22.31 | 21.96 | 22.26 | 28,415 | -0.09(-0.41%) |
Aug 23, 2011 | 21.84 | 22.37 | 21.84 | 22.35 | 10,521 | +0.93(+4.35%) |
Aug 22, 2011 | 21.78 | 21.78 | 21.42 | 21.42 | 54,464 | -0.23(-1.08%) |
Aug 19, 2011 | 21.78 | 22.09 | 21.54 | 21.66 | 10,916 | -0.61(-2.75%) |
Aug 18, 2011 | 22.73 | 22.73 | 22.18 | 22.27 | 10,052 | -1.39(-5.88%) |
Aug 17, 2011 | 23.67 | 23.81 | 23.40 | 23.66 | 86,829 | +0.14(+0.58%) |
Aug 16, 2011 | 23.42 | 23.60 | 23.35 | 23.52 | 7,578 | -0.13(-0.56%) |
Aug 15, 2011 | 23.32 | 23.68 | 23.32 | 23.65 | 34,160 | +0.59(+2.54%) |
Aug 12, 2011 | 23.14 | 23.20 | 22.94 | 23.07 | 14,346 | -0.31(-1.32%) |
Aug 11, 2011 | 22.40 | 23.54 | 22.40 | 23.38 | 16,178 | +1.26(+5.68%) |
Aug 10, 2011 | 22.36 | 22.66 | 21.97 | 22.12 | 21,847 | -0.74(-3.25%) |
Aug 09, 2011 | 22.66 | 22.87 | 21.89 | 22.86 | 25,369 | +0.76(+3.44%) |
Aug 08, 2011 | 22.84 | 23.10 | 21.80 | 22.10 | 87,566 | -1.85(-7.74%) |
Aug 05, 2011 | 24.55 | 24.55 | 23.32 | 23.96 | 101,838 | -0.12(-0.51%) |
Aug 04, 2011 | 25.05 | 25.05 | 24.08 | 24.08 | 98,422 | -1.61(-6.26%) |
Aug 03, 2011 | 25.69 | 25.71 | 25.20 | 25.69 | 37,899 | -0.31(-1.19%) |
Aug 02, 2011 | 26.48 | 26.48 | 26.00 | 26.00 | 20,181 | -0.78(-2.92%) |
Aug 01, 2011 | 27.07 | 27.07 | 26.65 | 26.78 | 8,590 | +0.02(+0.09%) |
Jul 29, 2011 | 26.49 | 26.91 | 26.48 | 26.75 | 60,257 | -0.09(-0.32%) |
Jul 28, 2011 | 26.86 | 27.09 | 26.84 | 26.84 | 10,362 | +0.03(+0.10%) |
Jul 27, 2011 | 27.16 | 27.16 | 26.78 | 26.81 | 13,822 | -0.63(-2.28%) |
Jul 26, 2011 | 27.37 | 27.54 | 27.35 | 27.44 | 11,290 | +0.00(+0.00%) |
Jul 25, 2011 | 27.30 | 27.52 | 27.30 | 27.44 | 9,539 | -0.07(-0.24%) |
Jul 22, 2011 | 27.41 | 27.59 | 27.41 | 27.51 | 8,965 | +0.09(+0.34%) |
Jul 21, 2011 | 27.13 | 27.43 | 27.13 | 27.41 | 16,812 | +0.17(+0.62%) |
Jul 20, 2011 | 27.12 | 27.30 | 27.06 | 27.24 | 28,399 | +0.10(+0.38%) |
Jul 19, 2011 | 27.04 | 27.14 | 26.98 | 27.14 | 13,803 | +0.39(+1.44%) |
Jul 18, 2011 | 26.89 | 26.89 | 26.56 | 26.75 | 5,520 | -0.31(-1.16%) |
Jul 15, 2011 | 27.12 | 27.21 | 27.03 | 27.07 | 3,882 | -0.01(-0.05%) |
Jul 14, 2011 | 27.41 | 27.41 | 26.99 | 27.08 | 27,240 | -0.06(-0.23%) |
Jul 13, 2011 | 26.89 | 27.38 | 26.89 | 27.14 | 5,300 | +0.41(+1.52%) |
Jul 12, 2011 | 26.91 | 26.93 | 26.68 | 26.74 | 25,563 | -0.34(-1.24%) |
Jul 11, 2011 | 27.43 | 27.43 | 27.04 | 27.07 | 6,142 | -0.77(-2.75%) |
Jul 08, 2011 | 27.71 | 27.84 | 27.66 | 27.84 | 4,697 | -0.34(-1.22%) |
Jul 07, 2011 | 28.24 | 28.28 | 28.07 | 28.18 | 5,329 | +0.36(+1.30%) |
Jul 06, 2011 | 27.91 | 27.91 | 27.64 | 27.82 | 31,087 | -0.19(-0.68%) |
Jul 05, 2011 | 27.83 | 28.07 | 27.83 | 28.01 | 18,249 | +0.07(+0.25%) |
Jul 01, 2011 | 27.62 | 27.97 | 27.51 | 27.94 | 31,668 | +0.53(+1.92%) |
Jun 30, 2011 | 27.36 | 27.45 | 27.35 | 27.41 | 6,972 | +0.24(+0.90%) |
Jun 29, 2011 | 26.84 | 27.24 | 26.84 | 27.17 | 9,389 | +0.18(+0.68%) |
Jun 28, 2011 | 26.73 | 26.99 | 26.68 | 26.99 | 11,808 | +0.30(+1.13%) |
Jun 27, 2011 | 26.38 | 28.80 | 26.32 | 26.68 | 233,513 | +0.50(+1.90%) |
Jun 24, 2011 | 26.30 | 26.30 | 26.10 | 26.19 | 5,353 | +0.24(+0.91%) |
Jun 23, 2011 | 25.84 | 25.96 | 25.71 | 25.95 | 3,400 | -0.07(-0.29%) |
Jun 22, 2011 | 26.26 | 26.26 | 26.02 | 26.02 | 91,286 | -0.11(-0.42%) |
Jun 21, 2011 | 26.06 | 26.20 | 25.85 | 26.13 | 11,870 | -0.05(-0.20%) |
Jun 20, 2011 | 26.19 | 26.26 | 26.00 | 26.19 | 17,024 | -0.10(-0.39%) |
Jun 17, 2011 | 26.47 | 26.47 | 26.27 | 26.29 | 25,342 | -0.09(-0.33%) |
Jun 16, 2011 | 26.45 | 26.59 | 26.23 | 26.38 | 10,875 | -0.32(-1.19%) |
Jun 15, 2011 | 27.03 | 27.03 | 26.59 | 26.69 | 36,402 | -0.64(-2.36%) |
Jun 14, 2011 | 27.18 | 27.38 | 27.18 | 27.34 | 10,777 | +0.59(+2.22%) |
Jun 13, 2011 | 26.86 | 26.99 | 26.74 | 26.75 | 13,012 | -0.01(-0.03%) |
Jun 10, 2011 | 27.10 | 27.11 | 26.74 | 26.75 | 53,693 | -0.65(-2.38%) |
Jun 09, 2011 | 27.41 | 27.49 | 27.15 | 27.41 | 41,448 | +0.12(+0.44%) |
Jun 08, 2011 | 27.48 | 27.49 | 27.27 | 27.29 | 26,396 | -0.38(-1.36%) |
Jun 07, 2011 | 27.71 | 27.79 | 27.66 | 27.66 | 18,394 | +0.27(+0.99%) |
Jun 06, 2011 | 27.70 | 27.75 | 27.39 | 27.39 | 45,305 | -0.38(-1.36%) |
Jun 03, 2011 | 27.54 | 27.97 | 27.54 | 27.77 | 28,885 | +0.47(+1.73%) |
May 24, 2011 | 27.30 | 27.44 | 27.24 | 27.30 | 14,116 | +0.18(+0.67%) |
May 23, 2011 | 27.16 | 27.16 | 26.91 | 27.11 | 68,649 | -0.68(-2.44%) |
May 20, 2011 | 28.02 | 28.02 | 27.75 | 27.79 | 16,700 | -0.10(-0.34%) |
May 19, 2011 | 28.01 | 28.02 | 27.83 | 27.89 | 16,626 | -0.22(-0.80%) |
May 18, 2011 | 27.94 | 28.15 | 27.12 | 28.11 | 61,147 | +0.37(+1.33%) |
May 17, 2011 | 27.51 | 27.74 | 27.40 | 27.74 | 22,500 | +0.09(+0.34%) |
May 16, 2011 | 27.62 | 27.97 | 27.62 | 27.65 | 14,862 | -0.22(-0.80%) |
May 13, 2011 | 28.34 | 28.34 | 27.70 | 27.87 | 25,136 | -0.46(-1.61%) |
May 12, 2011 | 28.03 | 28.38 | 28.03 | 28.33 | 13,722 | -0.10(-0.34%) |
May 11, 2011 | 28.71 | 28.79 | 28.26 | 28.42 | 33,245 | -0.43(-1.48%) |
May 10, 2011 | 28.58 | 28.85 | 28.58 | 28.85 | 15,531 | +0.19(+0.67%) |
May 09, 2011 | 28.67 | 28.67 | 28.51 | 28.66 | 19,499 | +0.07(+0.26%) |
May 06, 2011 | 28.73 | 28.93 | 28.58 | 28.59 | 6,784 | +0.37(+1.31%) |
May 05, 2011 | 28.25 | 28.45 | 28.09 | 28.22 | 23,272 | -0.33(-1.14%) |
May 04, 2011 | 28.84 | 28.89 | 28.46 | 28.54 | 14,757 | -0.51(-1.75%) |
May 03, 2011 | 29.50 | 29.50 | 28.97 | 29.05 | 15,367 | -0.92(-3.07%) |