Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.63 | 24.72 | 24.58 | 24.64 | 72,841 | -0.05(-0.20%) |
Apr 27, 2012 | 24.70 | 24.74 | 24.60 | 24.69 | 26,444 | +0.02(+0.07%) |
Apr 26, 2012 | 24.49 | 24.70 | 24.47 | 24.67 | 59,689 | +0.05(+0.20%) |
Apr 25, 2012 | 24.58 | 24.65 | 24.55 | 24.63 | 27,378 | +0.18(+0.73%) |
Apr 24, 2012 | 24.42 | 24.50 | 24.35 | 24.45 | 22,390 | +0.09(+0.35%) |
Apr 23, 2012 | 24.37 | 24.43 | 24.29 | 24.36 | 111,550 | -0.25(-1.00%) |
Apr 20, 2012 | 24.54 | 24.71 | 24.51 | 24.60 | 21,852 | +0.18(+0.75%) |
Apr 19, 2012 | 24.49 | 24.59 | 24.32 | 24.42 | 33,619 | +0.01(+0.05%) |
Apr 18, 2012 | 24.30 | 24.46 | 24.30 | 24.41 | 283,283 | +0.00(+0.02%) |
Apr 17, 2012 | 24.22 | 24.47 | 24.18 | 24.40 | 79,273 | +0.31(+1.31%) |
Apr 16, 2012 | 24.11 | 24.15 | 23.97 | 24.09 | 35,912 | +0.16(+0.66%) |
Apr 13, 2012 | 24.16 | 24.16 | 23.93 | 23.93 | 89,110 | -0.29(-1.21%) |
Apr 12, 2012 | 24.13 | 24.25 | 24.13 | 24.23 | 125,084 | +0.21(+0.87%) |
Apr 11, 2012 | 24.11 | 24.12 | 24.02 | 24.02 | 156,423 | +0.08(+0.34%) |
Apr 10, 2012 | 24.19 | 24.25 | 23.93 | 23.94 | 26,540 | -0.27(-1.13%) |
Apr 09, 2012 | 24.19 | 24.27 | 24.11 | 24.21 | 32,825 | -0.22(-0.92%) |
Apr 05, 2012 | 24.30 | 24.44 | 24.30 | 24.43 | 34,151 | -0.06(-0.25%) |
Apr 04, 2012 | 24.56 | 24.57 | 24.40 | 24.49 | 69,923 | -0.21(-0.84%) |
Apr 03, 2012 | 24.79 | 24.82 | 24.62 | 24.70 | 1,681,205 | -0.09(-0.38%) |
Apr 02, 2012 | 24.58 | 24.87 | 24.58 | 24.80 | 261,020 | +0.24(+0.98%) |
Mar 30, 2012 | 24.53 | 24.57 | 24.47 | 24.56 | 123,220 | +0.17(+0.70%) |
Mar 29, 2012 | 24.25 | 24.40 | 24.23 | 24.38 | 96,172 | +0.01(+0.03%) |
Mar 28, 2012 | 24.55 | 24.56 | 24.28 | 24.38 | 253,362 | -0.09(-0.35%) |
Mar 27, 2012 | 24.43 | 24.51 | 24.43 | 24.46 | 147,100 | +0.02(+0.07%) |
Mar 26, 2012 | 24.25 | 24.45 | 24.25 | 24.45 | 331,526 | +0.32(+1.31%) |
Mar 23, 2012 | 24.03 | 24.14 | 24.03 | 24.13 | 51,694 | +0.06(+0.24%) |
Mar 22, 2012 | 24.02 | 24.15 | 23.98 | 24.07 | 183,613 | -0.13(-0.52%) |
Mar 21, 2012 | 24.20 | 24.24 | 24.14 | 24.20 | 34,903 | +0.04(+0.15%) |
Mar 20, 2012 | 24.20 | 24.25 | 24.16 | 24.16 | 34,222 | -0.12(-0.49%) |
Mar 19, 2012 | 24.22 | 24.32 | 24.19 | 24.28 | 33,168 | +0.04(+0.19%) |
Mar 16, 2012 | 24.20 | 24.26 | 24.19 | 24.23 | 117,321 | +0.06(+0.23%) |
Mar 15, 2012 | 24.16 | 24.21 | 24.07 | 24.18 | 26,868 | +0.09(+0.39%) |
Mar 14, 2012 | 24.14 | 24.18 | 24.06 | 24.08 | 64,076 | -0.12(-0.51%) |
Mar 13, 2012 | 23.95 | 24.21 | 23.95 | 24.20 | 43,471 | +0.26(+1.09%) |
Mar 12, 2012 | 23.93 | 23.96 | 23.89 | 23.94 | 89,987 | +0.04(+0.19%) |
Mar 09, 2012 | 23.91 | 23.97 | 23.87 | 23.90 | 75,251 | +0.02(+0.09%) |
Mar 08, 2012 | 23.72 | 23.93 | 23.69 | 23.88 | 156,372 | +0.33(+1.42%) |
Mar 07, 2012 | 23.48 | 23.58 | 23.45 | 23.54 | 75,812 | +0.13(+0.58%) |
Mar 06, 2012 | 23.61 | 23.61 | 23.35 | 23.41 | 373,379 | -0.38(-1.60%) |
Mar 05, 2012 | 23.80 | 23.88 | 23.77 | 23.79 | 48,713 | +0.02(+0.09%) |
Mar 02, 2012 | 23.80 | 23.82 | 23.72 | 23.77 | 50,866 | -0.11(-0.46%) |
Mar 01, 2012 | 23.78 | 23.91 | 23.78 | 23.88 | 136,895 | +0.09(+0.39%) |
Feb 29, 2012 | 23.90 | 23.96 | 23.72 | 23.78 | 251,947 | -0.15(-0.64%) |
Feb 28, 2012 | 23.80 | 23.94 | 23.78 | 23.94 | 104,851 | +0.14(+0.61%) |
Feb 27, 2012 | 23.70 | 23.89 | 23.63 | 23.79 | 90,342 | -0.04(-0.15%) |
Feb 24, 2012 | 23.78 | 23.89 | 23.78 | 23.83 | 77,402 | +0.05(+0.22%) |
Feb 23, 2012 | 23.74 | 23.78 | 23.65 | 23.78 | 89,228 | +0.14(+0.59%) |
Feb 22, 2012 | 23.58 | 23.67 | 23.56 | 23.64 | 41,874 | -0.02(-0.10%) |
Feb 21, 2012 | 23.78 | 23.85 | 23.62 | 23.66 | 58,891 | -0.11(-0.46%) |
Feb 17, 2012 | 23.85 | 23.85 | 23.72 | 23.77 | 28,487 | -0.07(-0.31%) |
Feb 16, 2012 | 23.68 | 23.86 | 23.60 | 23.84 | 59,087 | +0.21(+0.88%) |
Feb 15, 2012 | 23.75 | 23.78 | 23.62 | 23.64 | 80,096 | -0.03(-0.12%) |
Feb 14, 2012 | 23.60 | 23.74 | 23.56 | 23.67 | 81,877 | -0.04(-0.19%) |
Feb 13, 2012 | 23.67 | 23.77 | 23.66 | 23.71 | 42,851 | +0.24(+1.01%) |
Feb 10, 2012 | 23.44 | 23.50 | 23.37 | 23.47 | 35,515 | -0.16(-0.66%) |
Feb 09, 2012 | 23.77 | 23.77 | 23.56 | 23.63 | 35,562 | -0.07(-0.28%) |
Feb 08, 2012 | 23.69 | 23.69 | 23.56 | 23.69 | 292,273 | -0.02(-0.10%) |
Feb 07, 2012 | 23.61 | 23.72 | 23.51 | 23.72 | 90,560 | +0.16(+0.69%) |
Feb 06, 2012 | 23.55 | 23.62 | 23.51 | 23.56 | 71,150 | -0.09(-0.38%) |
Feb 03, 2012 | 23.63 | 23.67 | 23.54 | 23.65 | 100,554 | +0.17(+0.73%) |
Feb 02, 2012 | 23.47 | 23.47 | 23.36 | 23.47 | 61,715 | -0.04(-0.16%) |
Feb 01, 2012 | 23.45 | 23.65 | 23.41 | 23.51 | 300,481 | +0.18(+0.79%) |
Jan 31, 2012 | 23.42 | 23.48 | 23.25 | 23.33 | 162,929 | +0.02(+0.09%) |
Jan 30, 2012 | 23.23 | 23.31 | 23.15 | 23.31 | 60,662 | -0.02(-0.09%) |
Jan 27, 2012 | 23.30 | 23.38 | 23.24 | 23.33 | 118,730 | -0.02(-0.09%) |
Jan 26, 2012 | 23.48 | 23.48 | 23.31 | 23.35 | 98,734 | -0.07(-0.31%) |
Jan 25, 2012 | 23.18 | 23.44 | 23.00 | 23.42 | 47,118 | +0.10(+0.42%) |
Jan 24, 2012 | 23.22 | 23.34 | 23.19 | 23.32 | 179,196 | -0.00(-0.02%) |
Jan 23, 2012 | 23.37 | 23.42 | 23.27 | 23.33 | 62,124 | -0.07(-0.28%) |
Jan 20, 2012 | 23.32 | 23.40 | 23.29 | 23.39 | 71,645 | -0.08(-0.35%) |
Jan 19, 2012 | 23.48 | 23.48 | 23.35 | 23.47 | 103,041 | -0.01(-0.03%) |
Jan 18, 2012 | 23.33 | 23.48 | 23.25 | 23.48 | 66,447 | +0.27(+1.16%) |
Jan 17, 2012 | 23.22 | 23.36 | 23.19 | 23.21 | 268,628 | +0.17(+0.74%) |
Jan 13, 2012 | 23.03 | 23.07 | 22.89 | 23.04 | 76,672 | -0.17(-0.74%) |
Jan 12, 2012 | 23.21 | 23.26 | 23.09 | 23.21 | 155,262 | +0.05(+0.23%) |
Jan 11, 2012 | 23.12 | 23.18 | 22.99 | 23.16 | 70,685 | -0.02(-0.09%) |
Jan 10, 2012 | 23.24 | 23.29 | 23.05 | 23.18 | 265,747 | +0.11(+0.50%) |
Jan 09, 2012 | 23.08 | 23.11 | 22.95 | 23.07 | 83,131 | +0.03(+0.12%) |
Jan 06, 2012 | 23.05 | 23.11 | 22.95 | 23.04 | 103,151 | -0.04(-0.19%) |
Jan 05, 2012 | 22.91 | 23.11 | 22.87 | 23.08 | 34,638 | -0.06(-0.25%) |
Jan 04, 2012 | 23.17 | 23.20 | 23.02 | 23.14 | 81,953 | +0.23(+1.00%) |
Dec 30, 2011 | 22.91 | 23.00 | 22.90 | 22.91 | 311,360 | -0.00(-0.02%) |
Dec 29, 2011 | 22.68 | 22.94 | 22.68 | 22.91 | 69,563 | +0.27(+1.21%) |
Dec 28, 2011 | 22.87 | 22.87 | 22.63 | 22.64 | 32,061 | -0.24(-1.07%) |
Dec 27, 2011 | 22.80 | 22.91 | 22.80 | 22.89 | 58,719 | +0.02(+0.11%) |
Dec 23, 2011 | 22.79 | 22.86 | 22.73 | 22.86 | 47,346 | +0.32(+1.41%) |
Dec 21, 2011 | 22.49 | 22.56 | 22.41 | 22.54 | 70,083 | +0.09(+0.40%) |
Dec 20, 2011 | 22.34 | 22.50 | 22.34 | 22.45 | 130,002 | +0.40(+1.81%) |
Dec 19, 2011 | 22.18 | 22.32 | 22.03 | 22.05 | 351,522 | -0.09(-0.40%) |
Dec 16, 2011 | 22.30 | 22.30 | 22.08 | 22.14 | 108,681 | -0.03(-0.13%) |
Dec 15, 2011 | 22.11 | 22.24 | 22.06 | 22.17 | 107,114 | +0.31(+1.41%) |
Dec 14, 2011 | 21.83 | 21.96 | 21.83 | 21.86 | 63,215 | -0.06(-0.28%) |
Dec 13, 2011 | 22.17 | 22.24 | 21.87 | 21.92 | 84,230 | -0.09(-0.39%) |
Dec 12, 2011 | 22.18 | 22.20 | 21.94 | 22.01 | 197,572 | -0.34(-1.54%) |
Dec 09, 2011 | 22.13 | 22.37 | 22.12 | 22.35 | 25,952 | +0.31(+1.42%) |
Dec 08, 2011 | 22.29 | 22.34 | 22.00 | 22.04 | 214,203 | -0.30(-1.32%) |
Dec 07, 2011 | 22.09 | 22.39 | 22.03 | 22.34 | 53,131 | +0.17(+0.79%) |
Dec 06, 2011 | 22.13 | 22.26 | 22.09 | 22.16 | 143,772 | +0.16(+0.72%) |
Dec 05, 2011 | 22.25 | 22.25 | 21.94 | 22.00 | 76,770 | -0.00(-0.02%) |
Dec 02, 2011 | 22.32 | 22.32 | 21.97 | 22.01 | 119,582 | -0.16(-0.73%) |
Dec 01, 2011 | 22.25 | 22.34 | 22.16 | 22.17 | 123,298 | -0.05(-0.24%) |
Nov 30, 2011 | 22.01 | 22.27 | 21.96 | 22.22 | 153,419 | +0.81(+3.78%) |
Nov 29, 2011 | 21.38 | 21.53 | 21.30 | 21.41 | 147,996 | +0.11(+0.53%) |
Nov 28, 2011 | 21.25 | 21.34 | 21.18 | 21.30 | 71,643 | +0.60(+2.88%) |
Nov 25, 2011 | 20.83 | 20.92 | 20.70 | 20.70 | 83,546 | -0.25(-1.18%) |
Nov 23, 2011 | 21.04 | 21.08 | 20.87 | 20.95 | 244,322 | -0.26(-1.22%) |
Nov 22, 2011 | 21.18 | 21.30 | 21.10 | 21.21 | 96,306 | -0.03(-0.13%) |
Nov 21, 2011 | 21.35 | 21.35 | 21.13 | 21.24 | 85,951 | -0.40(-1.83%) |
Nov 18, 2011 | 21.82 | 21.86 | 21.64 | 21.64 | 56,848 | -0.02(-0.09%) |
Nov 17, 2011 | 21.90 | 21.94 | 21.49 | 21.66 | 308,355 | -0.17(-0.80%) |
Nov 16, 2011 | 21.98 | 22.17 | 21.83 | 21.83 | 57,550 | -0.36(-1.62%) |
Nov 15, 2011 | 22.09 | 22.27 | 22.06 | 22.19 | 43,019 | +0.04(+0.20%) |
Nov 14, 2011 | 22.22 | 22.24 | 22.05 | 22.15 | 53,276 | -0.13(-0.60%) |
Nov 11, 2011 | 22.15 | 22.36 | 22.15 | 22.28 | 30,484 | +0.33(+1.49%) |
Nov 10, 2011 | 21.91 | 22.00 | 21.72 | 21.95 | 36,332 | +0.29(+1.35%) |
Nov 09, 2011 | 21.83 | 21.95 | 21.56 | 21.66 | 130,146 | -0.72(-3.22%) |
Nov 08, 2011 | 22.16 | 22.40 | 22.06 | 22.38 | 144,639 | +0.26(+1.17%) |
Nov 07, 2011 | 21.92 | 22.12 | 21.79 | 22.12 | 23,883 | +0.11(+0.50%) |
Nov 04, 2011 | 21.97 | 22.06 | 21.78 | 22.01 | 234,757 | -0.16(-0.71%) |
Nov 03, 2011 | 22.01 | 22.17 | 21.82 | 22.17 | 117,630 | +0.44(+2.01%) |
Nov 02, 2011 | 21.86 | 21.87 | 21.64 | 21.73 | 599,257 | +0.09(+0.39%) |
Nov 01, 2011 | 21.55 | 21.82 | 21.48 | 21.65 | 114,510 | -0.48(-2.16%) |
Oct 31, 2011 | 22.47 | 22.48 | 22.13 | 22.13 | 61,517 | -0.54(-2.39%) |
Oct 28, 2011 | 22.63 | 22.72 | 22.57 | 22.67 | 337,346 | -0.02(-0.10%) |
Oct 27, 2011 | 22.55 | 22.78 | 22.41 | 22.69 | 230,797 | +0.58(+2.63%) |
Oct 26, 2011 | 22.06 | 22.16 | 21.80 | 22.11 | 58,544 | +0.33(+1.53%) |
Oct 25, 2011 | 22.17 | 22.17 | 21.78 | 21.78 | 59,803 | -0.49(-2.18%) |
Oct 24, 2011 | 21.98 | 22.31 | 21.97 | 22.26 | 117,168 | +0.19(+0.84%) |
Oct 21, 2011 | 21.86 | 22.08 | 21.86 | 22.08 | 273,642 | +0.42(+1.95%) |
Oct 20, 2011 | 21.62 | 21.71 | 21.43 | 21.66 | 49,909 | +0.11(+0.49%) |
Oct 19, 2011 | 21.71 | 21.77 | 21.51 | 21.55 | 290,467 | -0.10(-0.47%) |
Oct 18, 2011 | 21.45 | 21.82 | 21.31 | 21.65 | 311,707 | +0.21(+0.98%) |
Oct 17, 2011 | 21.77 | 21.77 | 21.44 | 21.44 | 30,380 | -0.48(-2.20%) |
Oct 14, 2011 | 21.93 | 21.96 | 21.79 | 21.92 | 133,599 | +0.23(+1.06%) |
Oct 13, 2011 | 21.56 | 21.75 | 21.51 | 21.69 | 27,472 | -0.04(-0.19%) |
Oct 12, 2011 | 21.81 | 21.94 | 21.73 | 21.73 | 176,103 | +0.06(+0.30%) |
Oct 11, 2011 | 21.61 | 21.72 | 21.53 | 21.67 | 94,603 | -0.03(-0.13%) |
Oct 10, 2011 | 21.56 | 21.75 | 21.50 | 21.70 | 80,223 | +0.52(+2.47%) |
Oct 07, 2011 | 21.32 | 21.32 | 21.11 | 21.17 | 96,072 | -0.06(-0.27%) |
Oct 06, 2011 | 20.84 | 21.23 | 20.84 | 21.23 | 69,636 | +0.30(+1.45%) |
Oct 05, 2011 | 20.76 | 20.95 | 20.58 | 20.93 | 162,770 | +0.11(+0.53%) |
Oct 04, 2011 | 20.38 | 20.82 | 20.21 | 20.82 | 137,623 | +0.32(+1.58%) |
Oct 03, 2011 | 20.99 | 21.19 | 20.49 | 20.49 | 71,465 | -0.55(-2.60%) |
Sep 30, 2011 | 21.11 | 21.43 | 21.04 | 21.04 | 221,424 | -0.30(-1.40%) |
Sep 29, 2011 | 21.48 | 21.62 | 21.13 | 21.34 | 39,284 | +0.22(+1.04%) |
Sep 28, 2011 | 21.55 | 21.64 | 21.12 | 21.12 | 60,016 | -0.33(-1.53%) |
Sep 27, 2011 | 21.58 | 21.73 | 21.38 | 21.45 | 174,619 | +0.28(+1.34%) |
Sep 26, 2011 | 20.94 | 21.17 | 20.72 | 21.17 | 113,562 | +0.45(+2.15%) |
Sep 23, 2011 | 20.48 | 20.78 | 20.48 | 20.72 | 67,661 | +0.11(+0.55%) |
Sep 22, 2011 | 20.56 | 20.70 | 20.38 | 20.61 | 87,464 | -0.48(-2.27%) |
Sep 21, 2011 | 21.54 | 21.57 | 21.09 | 21.09 | 113,564 | -0.51(-2.36%) |
Sep 20, 2011 | 21.46 | 21.81 | 21.38 | 21.60 | 280,536 | +0.28(+1.29%) |
Sep 19, 2011 | 21.17 | 21.43 | 21.15 | 21.32 | 57,073 | -0.28(-1.28%) |
Sep 16, 2011 | 21.60 | 21.65 | 21.45 | 21.60 | 416,242 | +0.01(+0.04%) |
Sep 15, 2011 | 21.56 | 21.60 | 21.33 | 21.59 | 408,011 | +0.17(+0.81%) |
Sep 14, 2011 | 21.28 | 21.59 | 21.08 | 21.41 | 149,114 | +0.26(+1.24%) |
Sep 13, 2011 | 21.01 | 21.21 | 20.92 | 21.15 | 296,404 | +0.15(+0.73%) |
Sep 12, 2011 | 20.71 | 21.00 | 20.59 | 21.00 | 285,985 | -0.03(-0.13%) |
Sep 09, 2011 | 21.41 | 21.41 | 20.97 | 21.02 | 111,325 | -0.54(-2.50%) |
Sep 08, 2011 | 21.71 | 21.86 | 21.56 | 21.56 | 72,420 | -0.31(-1.42%) |
Sep 07, 2011 | 21.70 | 21.92 | 21.63 | 21.87 | 134,278 | +0.43(+2.02%) |
Sep 06, 2011 | 20.96 | 21.45 | 20.91 | 21.44 | 61,795 | -0.17(-0.77%) |
Sep 02, 2011 | 21.70 | 21.86 | 21.57 | 21.61 | 61,800 | -0.46(-2.07%) |
Sep 01, 2011 | 22.22 | 22.39 | 22.05 | 22.07 | 139,995 | -0.11(-0.47%) |
Aug 31, 2011 | 22.15 | 22.35 | 22.07 | 22.17 | 566,640 | +0.23(+1.07%) |
Aug 30, 2011 | 21.80 | 22.06 | 21.67 | 21.94 | 242,960 | +0.00(+0.00%) |
Aug 29, 2011 | 21.68 | 21.95 | 21.68 | 21.94 | 150,911 | +0.43(+1.98%) |
Aug 26, 2011 | 21.18 | 21.58 | 20.89 | 21.51 | 179,354 | +0.24(+1.14%) |
Aug 25, 2011 | 21.68 | 21.68 | 21.21 | 21.27 | 68,520 | -0.48(-2.20%) |
Aug 24, 2011 | 21.48 | 21.75 | 21.46 | 21.75 | 86,852 | +0.16(+0.73%) |
Aug 23, 2011 | 21.11 | 21.59 | 21.06 | 21.59 | 40,047 | +0.65(+3.12%) |
Aug 22, 2011 | 21.34 | 21.45 | 20.91 | 20.94 | 75,857 | +0.19(+0.90%) |
Aug 19, 2011 | 20.72 | 21.09 | 20.66 | 20.75 | 188,142 | -0.13(-0.62%) |
Aug 18, 2011 | 21.12 | 21.23 | 20.74 | 20.88 | 166,658 | -0.68(-3.17%) |
Aug 17, 2011 | 21.64 | 21.80 | 21.42 | 21.56 | 62,753 | +0.08(+0.36%) |
Aug 16, 2011 | 21.43 | 21.62 | 21.31 | 21.49 | 125,993 | -0.08(-0.36%) |
Aug 15, 2011 | 21.37 | 21.57 | 21.32 | 21.56 | 265,251 | +0.41(+1.95%) |
Aug 12, 2011 | 21.27 | 21.33 | 21.04 | 21.15 | 30,077 | +0.21(+1.03%) |
Aug 11, 2011 | 20.06 | 21.14 | 20.00 | 20.94 | 675,072 | +0.94(+4.72%) |
Aug 10, 2011 | 20.81 | 20.85 | 19.98 | 19.99 | 1,424,642 | -1.13(-5.33%) |
Aug 09, 2011 | 21.15 | 21.12 | 20.10 | 21.12 | 299,885 | +0.90(+4.47%) |
Aug 08, 2011 | 20.88 | 21.13 | 20.17 | 20.21 | 372,012 | -1.26(-5.86%) |
Aug 05, 2011 | 21.49 | 21.63 | 20.84 | 21.47 | 206,220 | +0.17(+0.79%) |
Aug 04, 2011 | 22.01 | 22.01 | 21.26 | 21.30 | 404,459 | -1.02(-4.56%) |
Aug 03, 2011 | 22.31 | 22.37 | 21.97 | 22.32 | 245,248 | +0.10(+0.44%) |
Aug 02, 2011 | 22.66 | 22.68 | 22.22 | 22.22 | 927,154 | -0.61(-2.68%) |
Aug 01, 2011 | 23.29 | 23.29 | 22.51 | 22.84 | 1,777,066 | -0.22(-0.97%) |
Jul 29, 2011 | 22.96 | 23.21 | 22.87 | 23.06 | 270,709 | -0.06(-0.26%) |
Jul 28, 2011 | 23.11 | 23.33 | 23.09 | 23.12 | 70,951 | -0.05(-0.23%) |
Jul 27, 2011 | 23.45 | 23.47 | 23.14 | 23.17 | 207,792 | -0.38(-1.63%) |
Jul 26, 2011 | 23.70 | 23.72 | 23.52 | 23.56 | 429,582 | -0.10(-0.43%) |
Jul 25, 2011 | 23.75 | 23.80 | 23.64 | 23.66 | 74,398 | -0.06(-0.27%) |
Jul 22, 2011 | 23.75 | 23.75 | 23.72 | 23.72 | 284,022 | -0.06(-0.27%) |
Jul 21, 2011 | 23.66 | 23.88 | 23.65 | 23.79 | 127,798 | +0.29(+1.24%) |
Jul 20, 2011 | 23.48 | 23.56 | 23.35 | 23.50 | 180,870 | +0.02(+0.07%) |
Jul 19, 2011 | 23.33 | 23.51 | 23.33 | 23.48 | 82,151 | +0.21(+0.89%) |
Jul 18, 2011 | 23.35 | 23.35 | 23.11 | 23.27 | 58,586 | -0.21(-0.88%) |
Jul 15, 2011 | 23.54 | 23.55 | 23.37 | 23.48 | 43,750 | +0.06(+0.28%) |
Jul 14, 2011 | 23.50 | 23.61 | 23.38 | 23.41 | 195,069 | -0.04(-0.19%) |
Jul 13, 2011 | 23.39 | 23.66 | 23.39 | 23.46 | 167,905 | +0.11(+0.45%) |
Jul 12, 2011 | 23.25 | 23.57 | 23.25 | 23.35 | 56,720 | +0.00(+0.00%) |
Jul 11, 2011 | 23.40 | 23.52 | 23.28 | 23.35 | 49,282 | -0.39(-1.65%) |
Jul 08, 2011 | 23.75 | 23.79 | 23.58 | 23.75 | 362,165 | -0.06(-0.26%) |
Jul 07, 2011 | 23.90 | 23.90 | 23.74 | 23.81 | 81,687 | +0.02(+0.07%) |
Jul 06, 2011 | 23.66 | 23.84 | 23.66 | 23.79 | 65,348 | +0.05(+0.20%) |
Jul 05, 2011 | 23.80 | 23.80 | 23.67 | 23.74 | 71,598 | -0.05(-0.20%) |
Jul 01, 2011 | 23.53 | 23.80 | 23.43 | 23.79 | 101,036 | +0.24(+1.03%) |
Jun 30, 2011 | 23.47 | 23.60 | 23.47 | 23.55 | 223,808 | +0.10(+0.41%) |
Jun 29, 2011 | 23.47 | 23.48 | 23.31 | 23.45 | 72,879 | +0.15(+0.65%) |
Jun 28, 2011 | 23.13 | 23.32 | 23.04 | 23.30 | 42,963 | +0.27(+1.18%) |
Jun 27, 2011 | 22.97 | 23.07 | 22.80 | 23.03 | 85,348 | +0.23(+1.03%) |
Jun 24, 2011 | 23.06 | 23.06 | 22.79 | 22.79 | 191,218 | -0.25(-1.09%) |
Jun 23, 2011 | 22.97 | 23.09 | 22.77 | 23.05 | 176,886 | -0.15(-0.63%) |
Jun 22, 2011 | 23.31 | 23.35 | 23.19 | 23.19 | 87,000 | -0.13(-0.56%) |
Jun 21, 2011 | 23.29 | 23.37 | 23.09 | 23.32 | 607,243 | +0.38(+1.65%) |
Jun 20, 2011 | 22.91 | 22.94 | 22.86 | 22.94 | 280,412 | +0.19(+0.83%) |
Jun 17, 2011 | 22.84 | 22.93 | 22.71 | 22.75 | 67,592 | +0.06(+0.29%) |
Jun 16, 2011 | 22.68 | 22.78 | 22.56 | 22.69 | 57,074 | -0.03(-0.15%) |
Jun 15, 2011 | 22.89 | 22.98 | 22.64 | 22.72 | 255,586 | -0.42(-1.84%) |
Jun 14, 2011 | 23.00 | 23.21 | 23.00 | 23.15 | 113,203 | +0.30(+1.31%) |
Jun 13, 2011 | 22.84 | 22.99 | 22.83 | 22.85 | 74,121 | +0.11(+0.49%) |
Jun 10, 2011 | 23.08 | 23.11 | 22.70 | 22.74 | 149,357 | -0.49(-2.09%) |
Jun 09, 2011 | 23.13 | 23.33 | 23.07 | 23.22 | 41,296 | +0.17(+0.72%) |
Jun 08, 2011 | 23.13 | 23.16 | 23.01 | 23.06 | 256,504 | -0.10(-0.43%) |
Jun 07, 2011 | 23.25 | 23.28 | 23.14 | 23.16 | 73,048 | +0.09(+0.39%) |
Jun 06, 2011 | 23.17 | 23.21 | 23.05 | 23.06 | 72,400 | -0.14(-0.61%) |
Jun 03, 2011 | 23.12 | 23.30 | 23.12 | 23.21 | 69,159 | +0.06(+0.24%) |
May 24, 2011 | 23.14 | 23.22 | 23.08 | 23.15 | 83,310 | +0.04(+0.19%) |
May 23, 2011 | 23.17 | 23.17 | 23.01 | 23.11 | 159,325 | -0.31(-1.33%) |
May 20, 2011 | 23.51 | 23.52 | 23.34 | 23.42 | 123,042 | -0.17(-0.74%) |
May 19, 2011 | 23.57 | 23.66 | 23.50 | 23.59 | 257,957 | +0.03(+0.12%) |
May 18, 2011 | 23.40 | 23.61 | 23.39 | 23.57 | 62,192 | +0.18(+0.78%) |
May 17, 2011 | 23.38 | 23.43 | 23.20 | 23.38 | 87,623 | -0.02(-0.07%) |
May 16, 2011 | 23.43 | 23.57 | 23.33 | 23.40 | 459,915 | -0.08(-0.32%) |
May 13, 2011 | 23.64 | 23.65 | 23.31 | 23.48 | 515,109 | -0.08(-0.32%) |
May 12, 2011 | 23.31 | 23.57 | 23.21 | 23.55 | 462,658 | +0.21(+0.88%) |
May 11, 2011 | 23.42 | 23.49 | 23.21 | 23.35 | 187,849 | -0.06(-0.25%) |
May 10, 2011 | 23.37 | 23.42 | 23.26 | 23.40 | 110,652 | +0.10(+0.44%) |
May 09, 2011 | 23.15 | 23.32 | 23.12 | 23.30 | 221,808 | +0.16(+0.70%) |
May 06, 2011 | 23.20 | 23.35 | 23.07 | 23.14 | 193,340 | +0.04(+0.15%) |
May 05, 2011 | 23.13 | 23.24 | 23.04 | 23.10 | 737,442 | -0.11(-0.46%) |
May 04, 2011 | 23.22 | 23.31 | 23.16 | 23.21 | 149,303 | +0.00(+0.00%) |
May 03, 2011 | 23.28 | 23.31 | 23.12 | 23.21 | 130,280 | -0.06(-0.27%) |