Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.30 | 22.65 | 22.13 | 22.48 | 748,104 | +0.24(+1.10%) |
May 30, 2012 | 22.10 | 22.32 | 21.98 | 22.24 | 655,304 | +0.02(+0.07%) |
May 29, 2012 | 22.23 | 22.28 | 21.94 | 22.22 | 461,948 | +0.17(+0.75%) |
May 25, 2012 | 22.13 | 22.13 | 21.90 | 22.05 | 853,830 | -0.02(-0.11%) |
May 24, 2012 | 21.94 | 22.10 | 21.76 | 22.08 | 541,415 | +0.22(+1.01%) |
May 23, 2012 | 21.75 | 21.93 | 21.61 | 21.86 | 682,830 | -0.05(-0.22%) |
May 22, 2012 | 22.25 | 22.28 | 21.81 | 21.90 | 598,833 | -0.27(-1.21%) |
May 21, 2012 | 21.84 | 22.26 | 21.68 | 22.17 | 618,228 | +0.35(+1.59%) |
May 18, 2012 | 22.03 | 22.16 | 21.77 | 21.83 | 577,167 | -0.24(-1.11%) |
May 17, 2012 | 22.33 | 22.39 | 22.06 | 22.07 | 615,199 | -0.28(-1.24%) |
May 16, 2012 | 22.51 | 22.56 | 22.31 | 22.35 | 519,296 | -0.06(-0.25%) |
May 15, 2012 | 22.35 | 22.60 | 22.27 | 22.40 | 500,792 | -0.03(-0.14%) |
May 14, 2012 | 22.53 | 22.54 | 22.19 | 22.43 | 576,537 | -0.32(-1.42%) |
May 11, 2012 | 22.57 | 22.77 | 22.45 | 22.76 | 652,112 | +0.10(+0.45%) |
May 10, 2012 | 22.82 | 22.84 | 22.55 | 22.66 | 507,853 | +0.02(+0.07%) |
May 09, 2012 | 22.43 | 22.80 | 22.38 | 22.64 | 507,960 | -0.04(-0.17%) |
May 08, 2012 | 22.43 | 22.71 | 22.36 | 22.68 | 1,010,031 | +0.09(+0.38%) |
May 07, 2012 | 22.47 | 22.62 | 22.31 | 22.59 | 515,805 | +0.09(+0.39%) |
May 04, 2012 | 22.61 | 22.69 | 22.38 | 22.50 | 776,581 | -0.20(-0.87%) |
May 03, 2012 | 22.95 | 22.98 | 22.66 | 22.70 | 1,033,337 | -0.22(-0.96%) |
May 02, 2012 | 22.84 | 23.04 | 22.72 | 22.92 | 1,440,376 | -0.02(-0.07%) |
May 01, 2012 | 23.13 | 23.29 | 22.87 | 22.94 | 650,786 | -0.15(-0.65%) |
Apr 30, 2012 | 23.07 | 23.26 | 23.03 | 23.09 | 487,755 | -0.04(-0.17%) |
Apr 27, 2012 | 23.26 | 23.26 | 22.95 | 23.13 | 820,769 | +0.02(+0.07%) |
Apr 26, 2012 | 22.86 | 23.21 | 22.69 | 23.11 | 574,206 | +0.26(+1.14%) |
Apr 25, 2012 | 23.09 | 23.21 | 22.81 | 22.85 | 1,145,807 | -0.05(-0.21%) |
Apr 24, 2012 | 22.76 | 23.65 | 22.41 | 22.90 | 1,956,873 | -0.20(-0.86%) |
Apr 23, 2012 | 23.27 | 23.27 | 22.94 | 23.10 | 441,785 | -0.39(-1.65%) |
Apr 20, 2012 | 23.61 | 23.73 | 23.44 | 23.48 | 649,434 | +0.05(+0.20%) |
Apr 19, 2012 | 23.49 | 23.72 | 23.33 | 23.44 | 639,715 | +0.06(+0.24%) |
Apr 18, 2012 | 23.42 | 23.52 | 23.32 | 23.38 | 972,954 | -0.04(-0.17%) |
Apr 17, 2012 | 22.88 | 23.47 | 22.84 | 23.42 | 889,490 | +0.66(+2.91%) |
Apr 16, 2012 | 22.76 | 22.99 | 22.51 | 22.76 | 799,270 | +0.09(+0.38%) |
Apr 13, 2012 | 22.90 | 22.93 | 22.55 | 22.67 | 454,077 | -0.27(-1.17%) |
Apr 12, 2012 | 22.99 | 23.03 | 22.84 | 22.94 | 811,008 | -0.02(-0.07%) |
Apr 11, 2012 | 22.96 | 22.98 | 22.82 | 22.95 | 373,773 | +0.22(+0.97%) |
Apr 10, 2012 | 23.12 | 23.13 | 22.73 | 22.73 | 548,074 | -0.39(-1.67%) |
Apr 09, 2012 | 23.12 | 23.26 | 23.03 | 23.12 | 346,457 | -0.33(-1.41%) |
Apr 05, 2012 | 23.41 | 23.51 | 23.34 | 23.45 | 316,651 | -0.09(-0.37%) |
Apr 04, 2012 | 23.74 | 23.75 | 23.41 | 23.54 | 469,042 | -0.41(-1.71%) |
Apr 03, 2012 | 24.04 | 24.19 | 23.78 | 23.95 | 381,512 | -0.17(-0.69%) |
Apr 02, 2012 | 24.01 | 24.28 | 23.84 | 24.12 | 559,128 | +0.10(+0.43%) |
Mar 30, 2012 | 24.14 | 24.18 | 23.86 | 24.01 | 608,579 | +0.07(+0.30%) |
Mar 29, 2012 | 23.75 | 24.07 | 23.71 | 23.94 | 558,528 | +0.13(+0.53%) |
Mar 28, 2012 | 24.02 | 24.08 | 23.72 | 23.82 | 714,976 | -0.22(-0.92%) |
Mar 27, 2012 | 24.23 | 24.38 | 24.04 | 24.04 | 531,497 | -0.17(-0.69%) |
Mar 26, 2012 | 24.02 | 24.38 | 23.89 | 24.20 | 882,536 | +0.47(+2.00%) |
Mar 23, 2012 | 23.68 | 23.74 | 23.40 | 23.73 | 373,072 | +0.11(+0.47%) |
Mar 22, 2012 | 23.70 | 23.82 | 23.39 | 23.62 | 395,956 | -0.32(-1.32%) |
Mar 21, 2012 | 24.00 | 24.06 | 23.69 | 23.93 | 456,881 | +0.04(+0.17%) |
Mar 20, 2012 | 23.85 | 23.97 | 23.78 | 23.89 | 346,501 | -0.13(-0.56%) |
Mar 19, 2012 | 23.80 | 24.20 | 23.69 | 24.03 | 418,108 | +0.21(+0.90%) |
Mar 16, 2012 | 24.08 | 24.30 | 23.80 | 23.82 | 730,687 | -0.24(-1.02%) |
Mar 15, 2012 | 23.87 | 24.07 | 23.62 | 24.06 | 361,300 | +0.21(+0.86%) |
Mar 14, 2012 | 23.86 | 23.92 | 23.69 | 23.86 | 469,881 | +0.01(+0.03%) |
Mar 13, 2012 | 23.73 | 23.85 | 23.54 | 23.85 | 679,155 | +0.25(+1.07%) |
Mar 12, 2012 | 23.74 | 23.84 | 23.50 | 23.59 | 341,507 | -0.13(-0.56%) |
Mar 09, 2012 | 23.34 | 23.94 | 23.31 | 23.73 | 525,312 | +0.39(+1.68%) |
Mar 08, 2012 | 23.08 | 23.38 | 22.84 | 23.34 | 461,480 | +0.44(+1.92%) |
Mar 07, 2012 | 22.85 | 22.97 | 22.65 | 22.90 | 542,742 | +0.15(+0.65%) |
Mar 06, 2012 | 22.81 | 23.04 | 22.69 | 22.75 | 622,045 | -0.31(-1.33%) |
Mar 05, 2012 | 22.90 | 23.12 | 22.69 | 23.05 | 455,061 | +0.16(+0.68%) |
Mar 02, 2012 | 23.38 | 23.45 | 22.87 | 22.90 | 656,381 | -0.46(-1.98%) |
Mar 01, 2012 | 23.73 | 23.78 | 23.27 | 23.36 | 604,443 | -0.13(-0.53%) |
Feb 29, 2012 | 23.97 | 24.03 | 23.48 | 23.48 | 625,765 | -0.38(-1.61%) |
Feb 28, 2012 | 23.89 | 24.03 | 23.68 | 23.87 | 354,238 | +0.04(+0.16%) |
Feb 27, 2012 | 23.88 | 24.00 | 23.52 | 23.83 | 314,360 | -0.17(-0.72%) |
Feb 24, 2012 | 23.96 | 24.15 | 23.82 | 24.00 | 267,931 | +0.15(+0.62%) |
Feb 23, 2012 | 23.59 | 23.91 | 23.59 | 23.85 | 439,304 | +0.31(+1.33%) |
Feb 22, 2012 | 23.89 | 23.93 | 23.52 | 23.54 | 367,993 | -0.36(-1.51%) |
Feb 21, 2012 | 24.03 | 24.10 | 23.71 | 23.90 | 501,682 | -0.15(-0.62%) |
Feb 17, 2012 | 24.10 | 24.29 | 23.93 | 24.05 | 525,619 | +0.06(+0.26%) |
Feb 16, 2012 | 23.38 | 23.99 | 23.32 | 23.99 | 589,513 | +0.67(+2.86%) |
Feb 15, 2012 | 23.76 | 23.84 | 23.28 | 23.32 | 543,594 | -0.27(-1.13%) |
Feb 14, 2012 | 23.79 | 23.90 | 23.43 | 23.59 | 387,006 | -0.24(-0.99%) |
Feb 13, 2012 | 23.52 | 23.92 | 23.39 | 23.82 | 583,956 | +0.45(+1.91%) |
Feb 10, 2012 | 23.23 | 23.51 | 23.17 | 23.38 | 314,274 | -0.02(-0.10%) |
Feb 09, 2012 | 23.58 | 23.65 | 23.13 | 23.40 | 476,375 | -0.07(-0.30%) |
Feb 08, 2012 | 23.37 | 23.70 | 23.19 | 23.47 | 760,939 | -0.06(-0.27%) |
Feb 07, 2012 | 24.14 | 24.14 | 23.05 | 23.53 | 1,319,063 | -0.99(-4.03%) |
Feb 06, 2012 | 24.44 | 24.67 | 24.43 | 24.52 | 357,609 | +0.09(+0.35%) |
Feb 03, 2012 | 24.59 | 24.68 | 24.30 | 24.43 | 705,028 | +0.27(+1.10%) |
Feb 02, 2012 | 24.33 | 24.33 | 24.09 | 24.17 | 325,824 | -0.14(-0.58%) |
Feb 01, 2012 | 24.10 | 24.41 | 23.93 | 24.31 | 545,482 | +0.47(+1.97%) |
Jan 31, 2012 | 24.00 | 24.39 | 23.81 | 23.84 | 483,327 | +0.02(+0.10%) |
Jan 30, 2012 | 23.58 | 23.92 | 23.44 | 23.81 | 321,167 | +0.00(+0.00%) |
Jan 27, 2012 | 23.74 | 23.85 | 23.68 | 23.81 | 366,946 | +0.00(+0.00%) |
Jan 26, 2012 | 24.12 | 24.14 | 23.71 | 23.81 | 536,489 | -0.29(-1.20%) |
Jan 25, 2012 | 23.70 | 24.11 | 23.56 | 24.10 | 554,848 | +0.47(+1.99%) |
Jan 24, 2012 | 23.10 | 23.81 | 23.02 | 23.63 | 614,522 | +0.50(+2.17%) |
Jan 23, 2012 | 23.38 | 23.40 | 23.07 | 23.13 | 421,305 | -0.16(-0.67%) |
Jan 20, 2012 | 23.12 | 23.38 | 23.06 | 23.29 | 784,188 | +0.19(+0.81%) |
Jan 19, 2012 | 22.51 | 23.13 | 22.46 | 23.10 | 772,259 | +0.72(+3.22%) |
Jan 18, 2012 | 22.10 | 22.39 | 21.95 | 22.38 | 643,189 | +0.32(+1.46%) |
Jan 17, 2012 | 22.07 | 22.31 | 21.71 | 22.06 | 610,113 | +0.14(+0.64%) |
Jan 13, 2012 | 22.11 | 22.35 | 21.89 | 21.92 | 626,037 | -0.45(-2.03%) |
Jan 12, 2012 | 22.14 | 22.41 | 21.98 | 22.37 | 729,957 | +0.34(+1.53%) |
Jan 11, 2012 | 21.95 | 22.50 | 21.93 | 22.03 | 835,799 | +0.30(+1.37%) |
Jan 10, 2012 | 21.84 | 21.87 | 21.69 | 21.74 | 677,722 | +0.11(+0.51%) |
Jan 09, 2012 | 22.00 | 22.02 | 21.63 | 21.63 | 746,036 | -0.27(-1.25%) |
Jan 06, 2012 | 21.83 | 21.98 | 21.67 | 21.90 | 809,520 | +0.15(+0.68%) |
Jan 05, 2012 | 21.80 | 21.86 | 21.57 | 21.75 | 741,981 | -0.08(-0.36%) |
Jan 04, 2012 | 21.95 | 21.95 | 21.79 | 21.83 | 757,849 | +0.05(+0.22%) |
Dec 30, 2011 | 22.04 | 22.04 | 21.78 | 21.78 | 560,599 | -0.26(-1.17%) |
Dec 29, 2011 | 21.74 | 22.11 | 21.73 | 22.04 | 602,723 | +0.31(+1.44%) |
Dec 28, 2011 | 22.02 | 22.07 | 21.71 | 21.73 | 619,282 | -0.34(-1.53%) |
Dec 27, 2011 | 22.02 | 22.14 | 22.00 | 22.07 | 567,137 | +0.02(+0.07%) |
Dec 23, 2011 | 22.20 | 22.20 | 22.04 | 22.05 | 398,237 | +0.20(+0.93%) |
Dec 21, 2011 | 21.96 | 22.07 | 21.76 | 21.85 | 1,084,431 | -0.20(-0.92%) |
Dec 20, 2011 | 22.01 | 22.18 | 21.85 | 22.05 | 861,613 | +0.45(+2.07%) |
Dec 19, 2011 | 21.92 | 21.96 | 21.55 | 21.60 | 756,633 | -0.29(-1.32%) |
Dec 16, 2011 | 22.14 | 22.26 | 21.85 | 21.89 | 1,100,632 | -0.13(-0.57%) |
Dec 15, 2011 | 21.84 | 22.09 | 21.78 | 22.02 | 521,043 | +0.41(+1.89%) |
Dec 14, 2011 | 21.63 | 21.80 | 21.46 | 21.61 | 811,029 | -0.14(-0.65%) |
Dec 13, 2011 | 22.08 | 22.43 | 21.64 | 21.75 | 998,998 | -0.22(-1.00%) |
Dec 12, 2011 | 22.06 | 22.22 | 21.81 | 21.97 | 926,768 | -0.28(-1.26%) |
Dec 09, 2011 | 22.25 | 22.49 | 22.21 | 22.25 | 1,041,693 | +0.09(+0.39%) |
Dec 08, 2011 | 22.56 | 22.86 | 22.10 | 22.17 | 799,151 | -0.68(-3.00%) |
Dec 07, 2011 | 23.06 | 23.06 | 22.33 | 22.85 | 1,017,420 | -0.47(-2.04%) |
Dec 06, 2011 | 23.55 | 23.68 | 23.30 | 23.33 | 800,883 | -0.28(-1.19%) |
Dec 05, 2011 | 23.72 | 23.90 | 23.44 | 23.61 | 557,720 | +0.23(+1.00%) |
Dec 02, 2011 | 23.91 | 24.01 | 23.17 | 23.37 | 523,055 | -0.23(-0.96%) |
Dec 01, 2011 | 23.84 | 24.17 | 23.56 | 23.60 | 719,470 | -0.37(-1.56%) |
Nov 30, 2011 | 23.74 | 23.98 | 23.58 | 23.97 | 796,087 | +1.11(+4.87%) |
Nov 29, 2011 | 22.79 | 22.96 | 22.66 | 22.86 | 703,780 | +0.06(+0.27%) |
Nov 28, 2011 | 22.43 | 22.81 | 22.24 | 22.80 | 587,687 | +0.97(+4.42%) |
Nov 25, 2011 | 21.91 | 22.24 | 21.79 | 21.83 | 362,242 | -0.19(-0.88%) |
Nov 23, 2011 | 22.12 | 22.20 | 21.79 | 22.03 | 559,610 | -0.30(-1.33%) |
Nov 22, 2011 | 22.34 | 22.56 | 22.18 | 22.32 | 496,464 | -0.08(-0.35%) |
Nov 21, 2011 | 22.28 | 22.53 | 22.12 | 22.40 | 752,003 | -0.19(-0.86%) |
Nov 18, 2011 | 22.80 | 22.93 | 22.31 | 22.59 | 547,153 | -0.20(-0.89%) |
Nov 17, 2011 | 23.09 | 23.18 | 22.72 | 22.80 | 705,373 | -0.40(-1.74%) |
Nov 16, 2011 | 23.20 | 23.74 | 22.97 | 23.20 | 567,602 | -0.23(-0.96%) |
Nov 15, 2011 | 23.36 | 23.57 | 23.05 | 23.43 | 665,325 | -0.11(-0.46%) |
Nov 14, 2011 | 23.87 | 24.11 | 23.47 | 23.54 | 727,076 | -0.51(-2.14%) |
Nov 11, 2011 | 23.65 | 24.17 | 23.65 | 24.05 | 999,669 | +0.73(+3.14%) |
Nov 10, 2011 | 23.40 | 23.53 | 23.10 | 23.32 | 602,766 | +0.25(+1.08%) |
Nov 09, 2011 | 23.54 | 23.72 | 23.04 | 23.07 | 1,071,593 | -1.03(-4.26%) |
Nov 08, 2011 | 23.89 | 24.14 | 23.54 | 24.10 | 657,041 | +0.32(+1.34%) |
Nov 07, 2011 | 23.32 | 23.84 | 22.99 | 23.78 | 779,617 | +0.47(+2.00%) |
Nov 04, 2011 | 23.27 | 23.47 | 23.09 | 23.31 | 397,085 | -0.11(-0.47%) |
Nov 03, 2011 | 23.31 | 23.53 | 22.94 | 23.42 | 906,028 | +0.41(+1.79%) |
Nov 02, 2011 | 22.94 | 23.14 | 22.71 | 23.01 | 609,112 | +0.40(+1.79%) |
Nov 01, 2011 | 22.52 | 22.88 | 22.29 | 22.60 | 1,115,729 | -0.68(-2.94%) |
Oct 31, 2011 | 23.79 | 23.86 | 23.28 | 23.29 | 521,751 | -0.80(-3.33%) |
Oct 28, 2011 | 23.61 | 24.19 | 23.61 | 24.09 | 635,513 | +0.44(+1.84%) |
Oct 27, 2011 | 23.51 | 24.00 | 22.96 | 23.65 | 1,547,808 | +0.68(+2.95%) |
Oct 26, 2011 | 23.14 | 23.58 | 22.93 | 22.98 | 1,400,176 | -1.04(-4.34%) |
Oct 25, 2011 | 24.13 | 24.91 | 23.18 | 24.02 | 850,082 | -0.51(-2.09%) |
Oct 24, 2011 | 24.37 | 24.57 | 24.08 | 24.53 | 871,949 | +0.12(+0.51%) |
Oct 21, 2011 | 23.87 | 24.41 | 23.77 | 24.41 | 557,526 | +0.90(+3.84%) |
Oct 20, 2011 | 23.40 | 23.58 | 22.98 | 23.51 | 431,903 | +0.11(+0.47%) |
Oct 19, 2011 | 23.72 | 23.85 | 23.31 | 23.40 | 445,669 | -0.30(-1.28%) |
Oct 18, 2011 | 22.92 | 23.90 | 22.73 | 23.70 | 638,732 | +0.79(+3.43%) |
Oct 17, 2011 | 23.56 | 23.67 | 22.83 | 22.91 | 614,900 | -0.95(-3.98%) |
Oct 14, 2011 | 23.86 | 24.07 | 23.58 | 23.86 | 450,820 | +0.31(+1.32%) |
Oct 13, 2011 | 23.17 | 23.64 | 23.04 | 23.55 | 500,707 | +0.30(+1.31%) |
Oct 12, 2011 | 23.21 | 23.47 | 23.10 | 23.25 | 852,385 | +0.27(+1.19%) |
Oct 11, 2011 | 22.96 | 23.19 | 22.76 | 22.98 | 453,488 | -0.21(-0.91%) |
Oct 10, 2011 | 22.82 | 23.21 | 22.64 | 23.19 | 548,761 | +0.73(+3.26%) |
Oct 07, 2011 | 22.80 | 22.94 | 22.41 | 22.45 | 393,712 | -0.33(-1.43%) |
Oct 06, 2011 | 22.51 | 22.80 | 22.43 | 22.78 | 602,481 | +0.07(+0.31%) |
Oct 05, 2011 | 22.42 | 22.83 | 22.34 | 22.71 | 755,862 | +0.31(+1.39%) |
Oct 04, 2011 | 20.59 | 22.47 | 20.14 | 22.40 | 1,305,969 | +1.64(+7.91%) |
Oct 03, 2011 | 22.16 | 22.32 | 20.76 | 20.76 | 881,626 | -1.41(-6.36%) |
Sep 30, 2011 | 22.18 | 22.73 | 22.15 | 22.17 | 773,390 | -0.30(-1.32%) |
Sep 29, 2011 | 22.74 | 22.96 | 21.90 | 22.46 | 682,646 | +0.16(+0.70%) |
Sep 28, 2011 | 23.47 | 23.54 | 22.29 | 22.31 | 984,391 | -1.14(-4.88%) |
Sep 27, 2011 | 23.23 | 23.87 | 23.03 | 23.45 | 638,143 | +0.68(+3.01%) |
Sep 26, 2011 | 22.60 | 22.84 | 22.01 | 22.77 | 426,738 | +0.29(+1.28%) |
Sep 23, 2011 | 21.94 | 22.58 | 21.68 | 22.48 | 662,234 | +0.47(+2.12%) |
Sep 22, 2011 | 21.68 | 22.21 | 21.58 | 22.01 | 796,248 | -0.41(-1.84%) |
Sep 21, 2011 | 23.15 | 23.22 | 22.41 | 22.42 | 711,846 | -0.68(-2.96%) |
Sep 20, 2011 | 23.13 | 23.68 | 22.94 | 23.11 | 550,976 | +0.11(+0.47%) |
Sep 19, 2011 | 22.81 | 23.18 | 22.74 | 23.00 | 529,804 | -0.26(-1.14%) |
Sep 16, 2011 | 23.10 | 23.54 | 23.10 | 23.26 | 798,225 | +0.30(+1.29%) |
Sep 15, 2011 | 22.98 | 23.04 | 22.43 | 22.97 | 486,746 | +0.13(+0.58%) |
Sep 14, 2011 | 22.43 | 23.12 | 22.08 | 22.84 | 699,039 | +0.64(+2.88%) |
Sep 13, 2011 | 21.85 | 22.31 | 21.72 | 22.20 | 575,411 | +0.38(+1.75%) |
Sep 12, 2011 | 21.10 | 21.83 | 21.10 | 21.82 | 587,753 | +0.39(+1.84%) |
Sep 09, 2011 | 22.06 | 22.18 | 21.25 | 21.42 | 659,244 | -0.90(-4.02%) |
Sep 08, 2011 | 22.71 | 22.81 | 22.22 | 22.32 | 507,456 | -0.47(-2.07%) |
Sep 07, 2011 | 22.44 | 22.81 | 22.37 | 22.79 | 436,342 | +0.67(+3.04%) |
Sep 06, 2011 | 21.65 | 22.22 | 21.57 | 22.12 | 635,807 | -0.20(-0.90%) |
Sep 02, 2011 | 22.20 | 22.65 | 22.13 | 22.32 | 813,439 | -0.39(-1.70%) |
Sep 01, 2011 | 22.83 | 23.23 | 22.64 | 22.71 | 816,893 | -0.05(-0.20%) |
Aug 31, 2011 | 22.76 | 23.01 | 22.47 | 22.75 | 797,215 | +0.17(+0.75%) |
Aug 30, 2011 | 22.70 | 22.75 | 22.37 | 22.58 | 994,890 | -0.15(-0.68%) |
Aug 29, 2011 | 22.30 | 22.80 | 22.30 | 22.74 | 638,875 | +0.68(+3.08%) |
Aug 26, 2011 | 21.58 | 22.09 | 21.28 | 22.06 | 586,419 | +0.36(+1.67%) |
Aug 25, 2011 | 22.27 | 22.44 | 21.52 | 21.69 | 898,900 | -0.46(-2.06%) |
Aug 24, 2011 | 22.02 | 22.22 | 21.53 | 22.15 | 727,159 | +0.15(+0.67%) |
Aug 23, 2011 | 21.20 | 22.01 | 21.03 | 22.00 | 589,349 | +0.91(+4.32%) |
Aug 22, 2011 | 21.46 | 21.49 | 20.92 | 21.09 | 576,560 | +0.10(+0.48%) |
Aug 19, 2011 | 20.87 | 21.62 | 20.68 | 20.99 | 739,735 | -0.15(-0.70%) |
Aug 18, 2011 | 21.46 | 21.54 | 20.93 | 21.14 | 977,271 | -0.92(-4.17%) |
Aug 17, 2011 | 22.54 | 22.66 | 21.86 | 22.06 | 712,256 | -0.36(-1.59%) |
Aug 16, 2011 | 22.38 | 22.54 | 22.09 | 22.41 | 581,945 | -0.24(-1.06%) |
Aug 15, 2011 | 22.53 | 22.76 | 22.28 | 22.65 | 564,382 | +0.33(+1.49%) |
Aug 12, 2011 | 22.88 | 23.01 | 22.27 | 22.32 | 902,499 | -0.36(-1.57%) |
Aug 11, 2011 | 21.11 | 23.17 | 21.01 | 22.67 | 1,396,944 | +1.66(+7.91%) |
Aug 10, 2011 | 21.38 | 21.65 | 20.94 | 21.01 | 1,201,537 | -0.81(-3.72%) |
Aug 09, 2011 | 21.57 | 21.84 | 20.22 | 21.82 | 1,431,486 | +1.16(+5.61%) |
Aug 08, 2011 | 21.57 | 22.09 | 20.66 | 20.66 | 1,276,393 | -1.42(-6.44%) |
Aug 05, 2011 | 22.43 | 22.43 | 21.49 | 22.09 | 1,563,769 | -0.12(-0.52%) |
Aug 04, 2011 | 22.89 | 23.18 | 22.20 | 22.20 | 1,835,078 | -0.97(-4.17%) |
Aug 03, 2011 | 23.07 | 23.19 | 22.44 | 23.17 | 1,178,112 | +0.09(+0.37%) |
Aug 02, 2011 | 23.32 | 23.51 | 23.04 | 23.08 | 1,393,366 | -0.38(-1.61%) |
Aug 01, 2011 | 23.84 | 23.93 | 23.18 | 23.46 | 1,727,530 | -0.11(-0.46%) |
Jul 29, 2011 | 23.19 | 23.83 | 23.00 | 23.57 | 1,199,298 | +0.18(+0.76%) |
Jul 28, 2011 | 23.24 | 23.52 | 23.21 | 23.39 | 1,380,888 | +0.21(+0.90%) |
Jul 27, 2011 | 23.72 | 23.72 | 23.10 | 23.18 | 1,959,032 | -0.70(-2.91%) |
Jul 26, 2011 | 25.47 | 25.47 | 23.74 | 23.88 | 2,824,989 | -2.13(-8.17%) |
Jul 25, 2011 | 26.20 | 26.37 | 25.93 | 26.00 | 776,641 | -0.56(-2.09%) |
Jul 22, 2011 | 26.66 | 26.67 | 26.55 | 26.56 | 743,597 | -0.39(-1.46%) |
Jul 21, 2011 | 26.76 | 27.05 | 26.67 | 26.96 | 385,926 | +0.33(+1.25%) |
Jul 20, 2011 | 26.76 | 26.76 | 26.43 | 26.62 | 600,740 | -0.08(-0.29%) |
Jul 19, 2011 | 26.45 | 26.70 | 26.32 | 26.70 | 409,464 | +0.39(+1.47%) |
Jul 18, 2011 | 26.51 | 26.53 | 26.00 | 26.31 | 460,781 | -0.27(-1.02%) |
Jul 15, 2011 | 26.75 | 26.77 | 26.24 | 26.58 | 662,205 | -0.14(-0.52%) |
Jul 14, 2011 | 27.00 | 27.13 | 26.70 | 26.72 | 424,588 | -0.14(-0.52%) |
Jul 13, 2011 | 26.99 | 27.18 | 26.80 | 26.86 | 408,897 | -0.05(-0.17%) |
Jul 12, 2011 | 26.62 | 27.09 | 26.62 | 26.91 | 378,420 | +0.17(+0.64%) |
Jul 11, 2011 | 26.99 | 27.12 | 26.68 | 26.74 | 302,194 | -0.47(-1.73%) |
Jul 08, 2011 | 27.17 | 27.33 | 26.98 | 27.21 | 339,766 | -0.21(-0.76%) |
Jul 07, 2011 | 27.55 | 27.60 | 27.26 | 27.42 | 468,801 | +0.08(+0.28%) |
Jul 06, 2011 | 27.08 | 27.47 | 26.99 | 27.34 | 508,605 | +0.30(+1.11%) |
Jul 05, 2011 | 27.01 | 27.12 | 26.86 | 27.04 | 389,930 | +0.03(+0.11%) |
Jul 01, 2011 | 26.66 | 27.06 | 26.61 | 27.01 | 488,722 | +0.36(+1.33%) |
Jun 30, 2011 | 26.58 | 26.72 | 26.48 | 26.65 | 597,119 | +0.21(+0.79%) |
Jun 29, 2011 | 26.43 | 26.55 | 26.14 | 26.45 | 481,884 | +0.15(+0.59%) |
Jun 28, 2011 | 25.77 | 26.31 | 25.71 | 26.29 | 444,088 | +0.59(+2.28%) |
Jun 27, 2011 | 25.59 | 25.86 | 25.44 | 25.70 | 271,691 | +0.18(+0.70%) |
Jun 24, 2011 | 25.97 | 25.97 | 25.46 | 25.53 | 408,690 | -0.34(-1.31%) |
Jun 23, 2011 | 25.65 | 25.93 | 25.19 | 25.87 | 533,285 | +0.03(+0.12%) |
Jun 22, 2011 | 25.95 | 26.03 | 25.81 | 25.84 | 386,992 | -0.13(-0.51%) |
Jun 21, 2011 | 26.03 | 26.11 | 25.84 | 25.97 | 531,864 | +0.14(+0.54%) |
Jun 20, 2011 | 25.82 | 25.84 | 25.72 | 25.83 | 356,084 | +0.20(+0.78%) |
Jun 17, 2011 | 25.82 | 25.84 | 25.60 | 25.63 | 824,785 | -0.01(-0.03%) |
Jun 16, 2011 | 25.15 | 25.70 | 25.04 | 25.63 | 856,367 | +0.56(+2.22%) |
Jun 15, 2011 | 25.33 | 25.46 | 25.01 | 25.08 | 347,681 | -0.35(-1.37%) |
Jun 14, 2011 | 25.45 | 25.55 | 25.29 | 25.43 | 350,435 | +0.24(+0.95%) |
Jun 13, 2011 | 25.15 | 25.32 | 24.81 | 25.19 | 428,071 | +0.14(+0.56%) |
Jun 10, 2011 | 25.35 | 25.55 | 24.99 | 25.05 | 738,341 | -0.58(-2.25%) |
Jun 09, 2011 | 25.50 | 25.83 | 25.36 | 25.62 | 371,257 | +0.27(+1.06%) |
Jun 08, 2011 | 25.37 | 25.54 | 25.35 | 25.35 | 412,500 | -0.12(-0.45%) |
Jun 07, 2011 | 25.57 | 25.66 | 25.38 | 25.47 | 343,510 | +0.05(+0.21%) |
Jun 06, 2011 | 25.35 | 25.55 | 25.29 | 25.42 | 512,694 | +0.06(+0.24%) |