Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.94 | 30.11 | 29.62 | 29.88 | 914,337 | -0.02(-0.07%) |
Apr 27, 2012 | 29.79 | 29.91 | 29.43 | 29.90 | 823,519 | +0.18(+0.61%) |
Apr 26, 2012 | 29.84 | 30.18 | 29.65 | 29.72 | 855,126 | -0.02(-0.07%) |
Apr 25, 2012 | 29.54 | 29.81 | 29.43 | 29.74 | 716,109 | +0.22(+0.75%) |
Apr 24, 2012 | 29.33 | 29.56 | 29.19 | 29.52 | 719,376 | +0.30(+1.03%) |
Apr 23, 2012 | 29.17 | 29.35 | 28.98 | 29.22 | 1,014,465 | +0.13(+0.45%) |
Apr 20, 2012 | 29.14 | 29.21 | 28.92 | 29.09 | 571,301 | +0.11(+0.38%) |
Apr 19, 2012 | 29.18 | 29.45 | 28.93 | 28.98 | 774,399 | -0.17(-0.58%) |
Apr 18, 2012 | 29.26 | 29.26 | 28.76 | 29.15 | 721,962 | -0.22(-0.75%) |
Apr 17, 2012 | 29.74 | 29.74 | 29.05 | 29.37 | 1,035,951 | -0.38(-1.28%) |
Apr 16, 2012 | 29.64 | 29.83 | 29.29 | 29.75 | 818,285 | +0.27(+0.92%) |
Apr 13, 2012 | 29.25 | 29.67 | 29.16 | 29.48 | 968,934 | +0.13(+0.44%) |
Apr 12, 2012 | 29.61 | 29.64 | 29.22 | 29.35 | 609,875 | -0.31(-1.05%) |
Apr 11, 2012 | 29.29 | 29.84 | 29.09 | 29.66 | 1,341,263 | +0.53(+1.82%) |
Apr 10, 2012 | 29.70 | 29.75 | 28.89 | 29.13 | 1,415,950 | -0.54(-1.82%) |
Apr 09, 2012 | 29.50 | 29.77 | 29.28 | 29.67 | 954,753 | +0.04(+0.13%) |
Apr 05, 2012 | 28.97 | 29.68 | 28.85 | 29.63 | 5,862,502 | +0.75(+2.60%) |
Apr 04, 2012 | 28.57 | 28.93 | 28.50 | 28.88 | 912,272 | +0.13(+0.45%) |
Apr 03, 2012 | 28.15 | 28.86 | 28.11 | 28.75 | 1,290,026 | +0.70(+2.50%) |
Apr 02, 2012 | 28.20 | 28.42 | 27.81 | 28.05 | 1,169,672 | -0.13(-0.46%) |
Mar 30, 2012 | 28.01 | 28.29 | 27.95 | 28.18 | 754,240 | +0.21(+0.75%) |
Mar 29, 2012 | 28.04 | 28.05 | 27.96 | 27.97 | 455,129 | -0.05(-0.18%) |
Mar 28, 2012 | 28.07 | 28.07 | 27.93 | 28.02 | 468,293 | +0.01(+0.04%) |
Mar 27, 2012 | 27.83 | 28.03 | 27.75 | 28.01 | 556,434 | +0.21(+0.76%) |
Mar 26, 2012 | 27.70 | 28.04 | 27.66 | 27.80 | 736,151 | +0.19(+0.69%) |
Mar 23, 2012 | 27.10 | 27.61 | 27.02 | 27.61 | 639,125 | +0.49(+1.81%) |
Mar 22, 2012 | 27.18 | 27.31 | 26.97 | 27.12 | 408,738 | -0.12(-0.44%) |
Mar 21, 2012 | 27.48 | 27.48 | 27.14 | 27.24 | 558,954 | -0.40(-1.45%) |
Mar 20, 2012 | 28.03 | 28.05 | 27.50 | 27.64 | 829,730 | -0.39(-1.39%) |
Mar 19, 2012 | 28.30 | 28.30 | 28.03 | 28.03 | 457,651 | -0.20(-0.71%) |
Mar 16, 2012 | 28.19 | 28.28 | 27.95 | 28.23 | 780,269 | +0.07(+0.25%) |
Mar 15, 2012 | 28.28 | 28.32 | 28.09 | 28.16 | 719,888 | +0.01(+0.04%) |
Mar 14, 2012 | 28.05 | 28.20 | 27.86 | 28.15 | 441,110 | +0.00(+0.00%) |
Mar 13, 2012 | 28.00 | 28.15 | 27.72 | 28.15 | 611,863 | +0.15(+0.54%) |
Mar 12, 2012 | 28.24 | 28.24 | 27.76 | 28.00 | 313,239 | -0.11(-0.39%) |
Mar 09, 2012 | 28.23 | 28.23 | 27.88 | 28.11 | 330,003 | +0.01(+0.04%) |
Mar 08, 2012 | 27.95 | 28.17 | 27.86 | 28.10 | 466,845 | +0.20(+0.72%) |
Mar 07, 2012 | 27.39 | 27.96 | 27.23 | 27.90 | 733,327 | +0.65(+2.39%) |
Mar 06, 2012 | 27.30 | 27.30 | 26.89 | 27.25 | 764,949 | -0.15(-0.55%) |
Mar 05, 2012 | 27.69 | 27.75 | 27.34 | 27.40 | 573,476 | -0.28(-1.01%) |
Mar 02, 2012 | 27.85 | 27.85 | 27.36 | 27.68 | 940,804 | -0.18(-0.65%) |
Mar 01, 2012 | 28.15 | 28.15 | 27.71 | 27.86 | 949,540 | -0.21(-0.75%) |
Feb 29, 2012 | 28.40 | 28.40 | 28.03 | 28.07 | 840,965 | -0.29(-1.02%) |
Feb 28, 2012 | 28.40 | 28.43 | 28.22 | 28.36 | 507,636 | +0.01(+0.04%) |
Feb 27, 2012 | 28.39 | 28.44 | 28.27 | 28.35 | 486,354 | -0.01(-0.04%) |
Feb 24, 2012 | 28.55 | 28.60 | 28.32 | 28.36 | 449,532 | -0.18(-0.63%) |
Feb 23, 2012 | 28.65 | 28.65 | 28.26 | 28.54 | 752,680 | +0.03(+0.11%) |
Feb 22, 2012 | 28.76 | 28.95 | 28.39 | 28.51 | 805,646 | -0.25(-0.87%) |
Feb 21, 2012 | 28.98 | 28.99 | 28.75 | 28.76 | 771,818 | -0.03(-0.10%) |
Feb 17, 2012 | 28.79 | 28.79 | 28.79 | 0 | -0.04(-0.14%) | |
Feb 16, 2012 | 28.63 | 28.85 | 28.26 | 28.83 | 640,444 | +0.17(+0.59%) |
Feb 15, 2012 | 28.45 | 28.75 | 28.13 | 28.66 | 762,123 | +0.19(+0.67%) |
Feb 14, 2012 | 28.71 | 28.78 | 28.37 | 28.47 | 510,458 | -0.17(-0.59%) |
Feb 13, 2012 | 28.92 | 28.98 | 28.43 | 28.64 | 696,143 | -0.28(-0.97%) |
Feb 10, 2012 | 28.74 | 28.92 | 28.41 | 28.92 | 643,875 | +0.17(+0.59%) |
Feb 09, 2012 | 28.59 | 28.76 | 28.31 | 28.75 | 695,167 | +0.16(+0.56%) |
Feb 08, 2012 | 28.30 | 28.59 | 28.20 | 28.59 | 902,480 | +0.38(+1.35%) |
Feb 07, 2012 | 28.17 | 28.29 | 28.00 | 28.21 | 1,001,192 | +0.24(+0.86%) |
Feb 06, 2012 | 27.98 | 28.04 | 27.83 | 27.97 | 806,147 | +0.14(+0.50%) |
Feb 03, 2012 | 27.66 | 27.89 | 27.51 | 27.83 | 1,405,059 | +0.30(+1.09%) |
Feb 02, 2012 | 27.75 | 27.75 | 27.38 | 27.53 | 1,180,022 | -0.06(-0.22%) |
Feb 01, 2012 | 26.99 | 27.67 | 26.90 | 27.59 | 1,795,861 | +0.77(+2.87%) |
Jan 31, 2012 | 27.12 | 27.12 | 26.68 | 26.82 | 847,556 | -0.12(-0.45%) |
Jan 30, 2012 | 26.50 | 26.97 | 26.42 | 26.94 | 1,306,312 | +0.44(+1.66%) |
Jan 27, 2012 | 26.80 | 26.90 | 26.50 | 26.50 | 1,404,652 | -0.26(-0.97%) |
Jan 26, 2012 | 26.80 | 26.85 | 26.44 | 26.76 | 1,882,854 | +0.14(+0.53%) |
Jan 25, 2012 | 26.75 | 26.81 | 26.37 | 26.62 | 2,244,915 | -0.08(-0.30%) |
Jan 24, 2012 | 27.14 | 27.14 | 26.53 | 26.70 | 1,682,068 | -0.49(-1.80%) |
Jan 23, 2012 | 27.05 | 27.19 | 26.67 | 27.19 | 1,849,409 | +0.04(+0.15%) |
Jan 20, 2012 | 27.44 | 27.50 | 26.88 | 27.15 | 1,181,973 | -0.21(-0.77%) |
Jan 19, 2012 | 27.65 | 27.65 | 27.36 | 27.36 | 1,105,899 | -0.22(-0.80%) |
Jan 18, 2012 | 27.60 | 27.60 | 27.18 | 27.58 | 3,295,158 | -0.02(-0.07%) |
Jan 17, 2012 | 27.00 | 27.73 | 26.85 | 27.60 | 3,784,323 | +0.90(+3.37%) |
Jan 16, 2012 | 27.50 | 27.50 | 26.12 | 26.70 | 4,385,037 | -1.20(-4.30%) |
Jan 13, 2012 | 27.00 | 27.90 | 26.47 | 27.90 | 1,424,176 | +0.71(+2.61%) |
Jan 12, 2012 | 28.38 | 28.50 | 27.16 | 27.19 | 935,905 | -1.49(-5.20%) |
Jan 11, 2012 | 29.30 | 29.32 | 28.43 | 28.68 | 581,033 | -0.63(-2.15%) |
Jan 10, 2012 | 29.58 | 29.69 | 29.08 | 29.31 | 396,677 | -0.23(-0.78%) |
Jan 09, 2012 | 29.78 | 29.79 | 29.37 | 29.54 | 236,029 | -0.29(-0.97%) |
Jan 06, 2012 | 29.85 | 30.09 | 29.64 | 29.83 | 230,683 | -0.12(-0.40%) |
Jan 05, 2012 | 29.62 | 30.04 | 29.57 | 29.95 | 401,897 | +0.25(+0.84%) |
Jan 04, 2012 | 29.90 | 30.15 | 29.53 | 29.70 | 313,343 | +0.04(+0.13%) |
Dec 30, 2011 | 30.06 | 30.08 | 29.62 | 29.66 | 183,206 | -0.42(-1.40%) |
Dec 29, 2011 | 29.87 | 30.08 | 29.87 | 30.08 | 136,262 | +0.08(+0.27%) |
Dec 28, 2011 | 29.77 | 30.00 | 29.71 | 30.00 | 239,243 | -0.09(-0.30%) |
Dec 23, 2011 | 30.51 | 30.09 | 30.09 | 30.09 | 183,152 | -0.30(-0.99%) |
Dec 21, 2011 | 29.90 | 30.40 | 29.63 | 30.39 | 266,773 | +0.59(+1.98%) |
Dec 20, 2011 | 30.11 | 30.29 | 29.79 | 29.80 | 239,687 | -0.35(-1.16%) |
Dec 19, 2011 | 30.26 | 30.56 | 30.05 | 30.15 | 324,185 | -0.12(-0.40%) |
Dec 16, 2011 | 30.09 | 30.57 | 30.05 | 30.27 | 720,017 | +0.28(+0.93%) |
Dec 15, 2011 | 29.45 | 30.09 | 29.41 | 29.99 | 476,336 | +0.59(+2.01%) |
Dec 14, 2011 | 29.77 | 29.89 | 29.03 | 29.40 | 366,080 | -0.57(-1.90%) |
Dec 13, 2011 | 30.02 | 30.17 | 29.68 | 29.97 | 344,004 | -0.12(-0.40%) |
Dec 12, 2011 | 30.32 | 30.47 | 29.64 | 30.09 | 423,215 | -0.51(-1.67%) |
Dec 09, 2011 | 30.21 | 30.82 | 30.05 | 30.60 | 478,350 | +0.35(+1.16%) |
Dec 08, 2011 | 30.53 | 30.74 | 30.07 | 30.25 | 539,668 | -0.68(-2.20%) |
Dec 07, 2011 | 30.19 | 31.15 | 30.11 | 30.93 | 740,663 | +0.74(+2.45%) |
Dec 06, 2011 | 29.79 | 30.21 | 29.75 | 30.19 | 520,403 | +0.43(+1.44%) |
Dec 05, 2011 | 29.74 | 29.94 | 29.68 | 29.76 | 376,832 | +0.26(+0.88%) |
Dec 02, 2011 | 29.85 | 29.96 | 29.41 | 29.50 | 413,744 | -0.41(-1.37%) |
Dec 01, 2011 | 29.70 | 30.20 | 29.50 | 29.91 | 1,262,972 | +0.16(+0.54%) |
Nov 30, 2011 | 29.70 | 29.75 | 28.65 | 29.75 | 9,135,672 | +0.43(+1.47%) |
Nov 29, 2011 | 29.50 | 30.05 | 29.13 | 29.32 | 1,158,390 | -0.12(-0.41%) |
Nov 28, 2011 | 28.74 | 29.45 | 28.74 | 29.44 | 1,024,991 | +0.94(+3.30%) |
Nov 25, 2011 | 28.46 | 28.81 | 28.40 | 28.50 | 301,265 | -0.02(-0.07%) |
Nov 24, 2011 | 28.75 | 28.79 | 28.51 | 28.52 | 93,804 | -0.24(-0.83%) |
Nov 23, 2011 | 28.75 | 29.07 | 28.40 | 28.76 | 376,948 | -0.19(-0.66%) |
Nov 22, 2011 | 28.90 | 29.05 | 28.65 | 28.95 | 627,881 | +0.13(+0.45%) |
Nov 21, 2011 | 28.69 | 28.89 | 28.16 | 28.82 | 509,680 | +0.13(+0.45%) |
Nov 18, 2011 | 28.51 | 28.71 | 28.11 | 28.69 | 380,862 | +0.19(+0.67%) |
Nov 17, 2011 | 28.98 | 29.00 | 28.29 | 28.50 | 618,214 | -0.48(-1.66%) |
Nov 16, 2011 | 28.23 | 29.30 | 28.16 | 28.98 | 1,212,377 | +0.95(+3.39%) |
Nov 15, 2011 | 27.97 | 28.55 | 27.86 | 28.03 | 708,853 | +0.05(+0.18%) |
Nov 14, 2011 | 27.67 | 27.98 | 27.61 | 27.98 | 473,267 | +0.32(+1.16%) |
Nov 11, 2011 | 27.86 | 27.93 | 27.45 | 27.66 | 464,253 | -0.46(-1.64%) |
Nov 10, 2011 | 27.00 | 28.51 | 26.60 | 28.12 | 889,917 | +0.52(+1.88%) |
Nov 09, 2011 | 27.53 | 27.98 | 27.43 | 27.60 | 177,510 | -0.03(-0.11%) |
Nov 08, 2011 | 27.69 | 27.69 | 27.32 | 27.63 | 264,085 | +0.03(+0.11%) |
Nov 07, 2011 | 27.50 | 27.66 | 27.43 | 27.60 | 142,124 | +0.06(+0.22%) |
Nov 04, 2011 | 27.28 | 27.78 | 27.25 | 27.54 | 200,494 | +0.26(+0.95%) |
Nov 03, 2011 | 27.19 | 27.30 | 26.95 | 27.28 | 248,767 | +0.11(+0.40%) |
Nov 02, 2011 | 27.12 | 27.55 | 26.97 | 27.17 | 285,979 | +0.02(+0.07%) |
Nov 01, 2011 | 26.80 | 27.37 | 26.63 | 27.15 | 270,398 | +0.02(+0.07%) |
Oct 31, 2011 | 26.40 | 27.31 | 26.40 | 27.13 | 322,396 | +0.42(+1.57%) |
Oct 28, 2011 | 26.65 | 26.99 | 26.33 | 26.71 | 253,740 | +0.16(+0.60%) |
Oct 27, 2011 | 26.68 | 26.92 | 26.36 | 26.55 | 296,289 | +0.13(+0.49%) |
Oct 26, 2011 | 25.99 | 26.46 | 25.78 | 26.42 | 208,395 | +0.50(+1.93%) |
Oct 25, 2011 | 26.06 | 26.19 | 25.86 | 25.92 | 142,670 | -0.23(-0.88%) |
Oct 24, 2011 | 26.02 | 26.20 | 25.95 | 26.15 | 178,341 | +0.05(+0.19%) |
Oct 21, 2011 | 25.95 | 26.10 | 25.81 | 26.10 | 195,246 | +0.05(+0.19%) |
Oct 20, 2011 | 25.99 | 26.15 | 25.83 | 26.05 | 182,685 | +0.10(+0.39%) |
Oct 19, 2011 | 25.94 | 26.22 | 25.82 | 25.95 | 327,747 | +0.14(+0.54%) |
Oct 18, 2011 | 26.00 | 26.19 | 25.61 | 25.81 | 183,562 | -0.21(-0.81%) |
Oct 17, 2011 | 25.75 | 26.10 | 25.60 | 26.02 | 259,835 | +0.40(+1.56%) |
Oct 14, 2011 | 25.52 | 25.81 | 25.30 | 25.62 | 210,732 | +0.12(+0.47%) |
Oct 13, 2011 | 25.29 | 25.50 | 25.25 | 25.50 | 151,700 | +0.06(+0.24%) |
Oct 12, 2011 | 25.29 | 25.49 | 25.14 | 25.44 | 168,510 | +0.16(+0.63%) |
Oct 11, 2011 | 25.11 | 25.45 | 25.00 | 25.28 | 128,957 | +0.37(+1.49%) |
Oct 07, 2011 | 25.34 | 25.34 | 24.91 | 24.91 | 120,028 | -0.26(-1.03%) |
Oct 06, 2011 | 24.62 | 25.25 | 25.00 | 25.17 | 204,505 | +0.60(+2.44%) |
Oct 05, 2011 | 24.99 | 25.00 | 24.45 | 24.57 | 259,028 | -0.22(-0.89%) |
Oct 04, 2011 | 24.43 | 24.80 | 23.55 | 24.79 | 489,934 | -0.09(-0.36%) |
Oct 03, 2011 | 25.41 | 25.65 | 24.81 | 24.88 | 184,987 | -0.77(-3.00%) |
Sep 30, 2011 | 25.22 | 25.75 | 25.22 | 25.65 | 373,522 | -0.07(-0.27%) |
Sep 29, 2011 | 25.55 | 25.77 | 25.44 | 25.72 | 162,233 | +0.17(+0.67%) |
Sep 28, 2011 | 25.33 | 25.67 | 25.33 | 25.55 | 253,239 | +0.05(+0.20%) |
Sep 27, 2011 | 25.18 | 25.58 | 25.10 | 25.50 | 327,175 | +0.51(+2.04%) |
Sep 26, 2011 | 24.56 | 25.00 | 24.45 | 24.99 | 188,063 | +0.42(+1.71%) |
Sep 23, 2011 | 24.00 | 24.57 | 24.00 | 24.57 | 180,702 | +0.18(+0.74%) |
Sep 22, 2011 | 24.51 | 24.67 | 24.00 | 24.39 | 327,715 | -0.53(-2.13%) |
Sep 21, 2011 | 25.00 | 25.07 | 24.90 | 24.92 | 176,292 | -0.20(-0.80%) |
Sep 20, 2011 | 24.90 | 25.19 | 24.87 | 25.12 | 165,163 | +0.12(+0.48%) |
Sep 19, 2011 | 24.96 | 25.23 | 24.87 | 25.00 | 347,415 | -0.20(-0.79%) |
Sep 16, 2011 | 24.80 | 25.20 | 24.80 | 25.20 | 312,113 | +0.37(+1.49%) |
Sep 15, 2011 | 24.59 | 24.87 | 24.59 | 24.83 | 185,311 | +0.23(+0.93%) |
Sep 14, 2011 | 24.61 | 24.70 | 24.56 | 24.60 | 245,450 | -0.02(-0.08%) |
Sep 13, 2011 | 24.63 | 24.82 | 24.55 | 24.62 | 173,566 | -0.01(-0.04%) |
Sep 12, 2011 | 24.94 | 24.94 | 24.52 | 24.63 | 196,568 | -0.38(-1.52%) |
Sep 09, 2011 | 25.16 | 25.28 | 25.01 | 25.01 | 155,274 | -0.24(-0.95%) |
Sep 08, 2011 | 25.09 | 25.27 | 25.08 | 25.25 | 77,476 | -0.05(-0.20%) |
Sep 07, 2011 | 25.32 | 25.44 | 25.12 | 25.30 | 134,097 | -0.05(-0.20%) |
Sep 06, 2011 | 25.00 | 25.41 | 24.91 | 25.35 | 229,124 | +0.00(+0.00%) |
Sep 02, 2011 | 25.19 | 25.56 | 25.05 | 25.35 | 139,473 | -0.10(-0.39%) |
Sep 01, 2011 | 25.50 | 25.58 | 25.30 | 25.45 | 149,654 | -0.04(-0.16%) |
Aug 31, 2011 | 25.65 | 25.79 | 25.49 | 25.49 | 181,610 | -0.13(-0.51%) |
Aug 30, 2011 | 25.59 | 25.66 | 25.37 | 25.62 | 200,964 | +0.12(+0.47%) |
Aug 29, 2011 | 25.50 | 25.55 | 25.23 | 25.50 | 162,141 | +0.14(+0.55%) |
Aug 26, 2011 | 24.96 | 25.37 | 24.96 | 25.36 | 123,698 | +0.26(+1.04%) |
Aug 25, 2011 | 25.12 | 25.19 | 24.87 | 25.10 | 123,338 | +0.00(+0.00%) |
Aug 24, 2011 | 25.18 | 25.23 | 24.87 | 25.10 | 182,818 | -0.17(-0.67%) |
Aug 23, 2011 | 25.00 | 25.33 | 24.60 | 25.27 | 282,797 | +0.22(+0.88%) |
Aug 22, 2011 | 25.35 | 25.45 | 24.95 | 25.05 | 140,766 | +0.00(+0.00%) |
Aug 19, 2011 | 25.01 | 25.48 | 25.01 | 25.05 | 210,323 | -0.33(-1.30%) |
Aug 18, 2011 | 25.30 | 25.60 | 25.04 | 25.38 | 333,882 | -0.09(-0.35%) |
Aug 17, 2011 | 26.00 | 26.00 | 25.28 | 25.47 | 734,633 | -0.86(-3.27%) |
Aug 16, 2011 | 25.95 | 26.44 | 25.95 | 26.33 | 374,590 | +0.26(+1.00%) |
Aug 15, 2011 | 26.30 | 26.37 | 25.76 | 26.07 | 344,214 | -0.15(-0.57%) |
Aug 12, 2011 | 26.00 | 26.69 | 25.94 | 26.22 | 271,205 | +0.42(+1.63%) |
Aug 11, 2011 | 24.89 | 25.80 | 24.85 | 25.80 | 293,056 | +0.75(+2.99%) |
Aug 10, 2011 | 24.88 | 25.07 | 24.54 | 25.05 | 384,708 | +0.46(+1.87%) |
Aug 09, 2011 | 24.22 | 25.03 | 24.22 | 24.59 | 445,988 | +0.50(+2.08%) |
Aug 08, 2011 | 23.06 | 24.25 | 23.06 | 24.09 | 575,136 | -0.72(-2.90%) |
Aug 05, 2011 | 25.30 | 25.50 | 20.64 | 24.81 | 1,223,305 | -0.64(-2.51%) |
Aug 04, 2011 | 25.35 | 25.59 | 25.30 | 25.45 | 305,707 | -0.27(-1.05%) |
Aug 03, 2011 | 25.40 | 25.72 | 25.06 | 25.72 | 248,013 | +0.22(+0.86%) |
Aug 02, 2011 | 25.41 | 25.71 | 25.29 | 25.50 | 214,082 | +0.26(+1.03%) |
Jul 29, 2011 | 25.25 | 25.28 | 24.95 | 25.24 | 193,935 | -0.14(-0.55%) |
Jul 28, 2011 | 24.94 | 25.49 | 24.94 | 25.38 | 192,126 | +0.33(+1.32%) |
Jul 27, 2011 | 25.15 | 25.15 | 24.84 | 25.05 | 182,616 | -0.16(-0.63%) |
Jul 26, 2011 | 25.65 | 25.68 | 25.20 | 25.21 | 194,835 | -0.48(-1.87%) |
Jul 25, 2011 | 25.42 | 25.83 | 25.38 | 25.69 | 138,093 | +0.27(+1.06%) |
Jul 22, 2011 | 25.16 | 25.48 | 25.30 | 25.42 | 155,235 | +0.25(+0.99%) |
Jul 21, 2011 | 25.44 | 25.44 | 25.11 | 25.17 | 228,568 | -0.30(-1.18%) |
Jul 20, 2011 | 25.57 | 25.66 | 25.41 | 25.47 | 210,195 | -0.13(-0.51%) |
Jul 19, 2011 | 25.84 | 25.87 | 25.58 | 25.60 | 201,583 | -0.29(-1.12%) |
Jul 18, 2011 | 25.46 | 25.89 | 25.46 | 25.89 | 150,386 | +0.43(+1.69%) |
Jul 15, 2011 | 25.20 | 25.50 | 25.15 | 25.46 | 80,007 | +0.23(+0.91%) |
Jul 14, 2011 | 25.13 | 25.36 | 25.13 | 25.23 | 84,606 | -0.12(-0.47%) |
Jul 13, 2011 | 25.14 | 25.38 | 25.10 | 25.35 | 109,752 | +0.34(+1.36%) |
Jul 12, 2011 | 25.04 | 25.08 | 24.70 | 25.01 | 125,332 | -0.07(-0.28%) |
Jul 11, 2011 | 25.36 | 25.39 | 24.88 | 25.08 | 109,769 | -0.49(-1.92%) |
Jul 08, 2011 | 25.57 | 25.60 | 25.43 | 25.57 | 59,470 | -0.01(-0.04%) |
Jul 07, 2011 | 25.47 | 25.64 | 25.36 | 25.58 | 220,841 | +0.29(+1.15%) |
Jul 06, 2011 | 25.44 | 25.69 | 25.22 | 25.29 | 111,275 | -0.17(-0.67%) |
Jul 05, 2011 | 25.35 | 25.58 | 25.35 | 25.46 | 101,453 | +0.09(+0.35%) |
Jul 04, 2011 | 25.42 | 25.53 | 25.27 | 25.37 | 83,077 | -0.02(-0.08%) |
Jun 30, 2011 | 25.16 | 25.49 | 25.01 | 25.39 | 165,859 | +0.23(+0.91%) |
Jun 29, 2011 | 24.95 | 25.21 | 24.88 | 25.16 | 97,412 | +0.17(+0.68%) |
Jun 28, 2011 | 24.56 | 25.00 | 24.55 | 24.99 | 139,689 | +0.44(+1.79%) |
Jun 27, 2011 | 24.75 | 24.77 | 24.40 | 24.55 | 133,173 | -0.22(-0.89%) |
Jun 24, 2011 | 24.87 | 25.00 | 24.60 | 24.77 | 87,277 | +0.06(+0.24%) |
Jun 23, 2011 | 25.04 | 25.04 | 24.55 | 24.71 | 115,934 | -0.33(-1.32%) |
Jun 22, 2011 | 24.35 | 25.17 | 24.30 | 25.04 | 205,863 | +0.54(+2.20%) |
Jun 21, 2011 | 24.50 | 24.62 | 24.37 | 24.50 | 209,816 | +0.02(+0.08%) |
Jun 20, 2011 | 24.09 | 24.62 | 24.46 | 24.48 | 139,772 | +0.47(+1.96%) |
Jun 17, 2011 | 23.80 | 24.33 | 23.80 | 24.01 | 309,540 | +0.09(+0.38%) |
Jun 16, 2011 | 24.29 | 24.29 | 23.85 | 23.92 | 168,610 | -0.32(-1.32%) |
Jun 15, 2011 | 24.40 | 24.59 | 23.84 | 24.24 | 384,642 | -0.25(-1.02%) |
Jun 14, 2011 | 24.02 | 24.61 | 24.01 | 24.49 | 272,439 | +0.46(+1.91%) |
Jun 13, 2011 | 24.40 | 24.42 | 24.03 | 24.03 | 252,096 | -0.43(-1.76%) |
Jun 10, 2011 | 24.53 | 24.60 | 24.31 | 24.46 | 153,417 | -0.09(-0.37%) |
Jun 09, 2011 | 24.47 | 24.64 | 24.41 | 24.55 | 180,178 | +0.04(+0.16%) |
Jun 08, 2011 | 24.53 | 24.65 | 24.28 | 24.51 | 191,668 | -0.04(-0.16%) |
Jun 07, 2011 | 24.57 | 24.64 | 24.38 | 24.55 | 251,058 | -0.07(-0.28%) |
Jun 06, 2011 | 24.65 | 24.68 | 24.48 | 24.62 | 93,871 | -0.01(-0.04%) |
Jun 03, 2011 | 24.64 | 24.71 | 24.54 | 24.63 | 75,018 | +0.73(+3.05%) |
May 24, 2011 | 23.88 | 23.98 | 23.78 | 23.90 | 172,504 | +0.21(+0.89%) |
May 20, 2011 | 23.65 | 23.81 | 23.63 | 23.69 | 145,246 | +0.07(+0.30%) |
May 19, 2011 | 23.55 | 23.77 | 23.55 | 23.62 | 157,712 | +0.15(+0.64%) |
May 18, 2011 | 23.18 | 23.53 | 23.18 | 23.47 | 178,167 | +0.30(+1.29%) |
May 17, 2011 | 23.35 | 23.40 | 23.15 | 23.17 | 141,750 | -0.25(-1.07%) |
May 16, 2011 | 23.34 | 23.50 | 23.15 | 23.42 | 152,069 | +0.02(+0.09%) |
May 13, 2011 | 23.31 | 23.43 | 23.25 | 23.40 | 81,921 | +0.10(+0.43%) |
May 12, 2011 | 23.14 | 23.34 | 23.02 | 23.30 | 95,295 | +0.16(+0.69%) |
May 11, 2011 | 23.22 | 23.30 | 23.12 | 23.14 | 131,249 | -0.16(-0.69%) |
May 10, 2011 | 23.29 | 23.35 | 23.16 | 23.30 | 102,629 | +0.10(+0.43%) |
May 09, 2011 | 23.27 | 23.30 | 22.98 | 23.20 | 203,495 | -0.11(-0.47%) |
May 06, 2011 | 23.15 | 23.43 | 23.10 | 23.31 | 263,844 | +0.30(+1.30%) |
May 05, 2011 | 22.94 | 23.04 | 22.91 | 23.01 | 226,748 | -0.16(-0.69%) |
May 04, 2011 | 23.21 | 23.21 | 22.92 | 23.17 | 161,171 | -0.08(-0.34%) |
May 03, 2011 | 23.13 | 23.25 | 23.07 | 23.25 | 115,006 | +0.12(+0.52%) |