Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.55 | 25.65 | 25.41 | 25.54 | 119,940 | +0.04(+0.15%) |
May 30, 2012 | 25.59 | 25.64 | 25.46 | 25.50 | 64,264 | -0.30(-1.15%) |
May 29, 2012 | 25.86 | 25.86 | 25.67 | 25.80 | 27,246 | +0.07(+0.26%) |
May 25, 2012 | 25.62 | 25.78 | 25.62 | 25.73 | 786,318 | +0.08(+0.31%) |
May 24, 2012 | 25.55 | 25.72 | 25.49 | 25.65 | 79,541 | +0.06(+0.25%) |
May 23, 2012 | 25.49 | 25.61 | 25.36 | 25.59 | 52,727 | -0.04(-0.16%) |
May 22, 2012 | 25.69 | 25.82 | 25.60 | 25.63 | 139,069 | -0.14(-0.52%) |
May 21, 2012 | 25.69 | 25.77 | 25.54 | 25.77 | 145,195 | +0.18(+0.72%) |
May 18, 2012 | 25.77 | 25.77 | 25.53 | 25.58 | 115,351 | -0.17(-0.66%) |
May 17, 2012 | 25.88 | 25.95 | 25.73 | 25.75 | 158,145 | -0.25(-0.95%) |
May 16, 2012 | 26.03 | 26.12 | 25.97 | 26.00 | 127,925 | -0.06(-0.24%) |
May 15, 2012 | 26.07 | 26.22 | 25.95 | 26.06 | 616,670 | -0.02(-0.09%) |
May 14, 2012 | 26.08 | 26.20 | 26.03 | 26.08 | 18,824 | -0.20(-0.76%) |
May 11, 2012 | 26.23 | 26.46 | 26.21 | 26.28 | 106,081 | -0.02(-0.07%) |
May 10, 2012 | 26.31 | 26.40 | 26.24 | 26.30 | 106,580 | +0.03(+0.11%) |
May 09, 2012 | 26.17 | 26.42 | 26.11 | 26.27 | 99,209 | -0.23(-0.85%) |
May 08, 2012 | 26.45 | 26.52 | 26.32 | 26.50 | 129,866 | -0.14(-0.52%) |
May 07, 2012 | 26.48 | 26.69 | 26.48 | 26.64 | 51,914 | +0.13(+0.50%) |
May 04, 2012 | 26.71 | 26.79 | 26.50 | 26.50 | 118,268 | -0.29(-1.09%) |
May 03, 2012 | 26.86 | 26.88 | 26.71 | 26.80 | 98,396 | -0.03(-0.11%) |
May 02, 2012 | 26.66 | 26.83 | 26.62 | 26.83 | 153,715 | +0.06(+0.22%) |
May 01, 2012 | 26.77 | 26.84 | 26.70 | 26.77 | 1,737,800 | +0.01(+0.03%) |
Apr 30, 2012 | 26.79 | 26.79 | 26.68 | 26.76 | 107,463 | -0.10(-0.38%) |
Apr 27, 2012 | 26.82 | 26.91 | 26.80 | 26.86 | 31,649 | -0.03(-0.11%) |
Apr 26, 2012 | 26.66 | 26.89 | 26.66 | 26.89 | 27,465 | +0.19(+0.70%) |
Apr 25, 2012 | 26.61 | 26.73 | 26.56 | 26.70 | 75,440 | +0.20(+0.76%) |
Apr 24, 2012 | 26.51 | 26.59 | 26.44 | 26.50 | 83,430 | +0.01(+0.04%) |
Apr 23, 2012 | 26.50 | 26.54 | 26.38 | 26.49 | 113,922 | -0.29(-1.09%) |
Apr 20, 2012 | 26.65 | 26.84 | 26.62 | 26.78 | 40,324 | +0.15(+0.58%) |
Apr 19, 2012 | 26.70 | 26.73 | 26.51 | 26.63 | 89,481 | +0.02(+0.08%) |
Apr 18, 2012 | 26.56 | 26.66 | 26.56 | 26.61 | 14,056 | -0.00(-0.01%) |
Apr 17, 2012 | 26.46 | 26.67 | 26.46 | 26.61 | 53,042 | +0.31(+1.17%) |
Apr 16, 2012 | 26.24 | 26.36 | 26.14 | 26.30 | 38,740 | +0.23(+0.86%) |
Apr 13, 2012 | 26.17 | 26.17 | 26.04 | 26.08 | 82,984 | -0.17(-0.66%) |
Apr 12, 2012 | 26.11 | 26.28 | 26.11 | 26.25 | 58,087 | +0.14(+0.53%) |
Apr 11, 2012 | 26.16 | 26.18 | 26.02 | 26.11 | 80,182 | +0.18(+0.71%) |
Apr 10, 2012 | 26.16 | 26.17 | 25.91 | 25.93 | 54,796 | -0.33(-1.27%) |
Apr 09, 2012 | 26.13 | 26.32 | 26.13 | 26.26 | 62,386 | -0.13(-0.48%) |
Apr 05, 2012 | 26.37 | 26.39 | 26.26 | 26.39 | 63,351 | -0.12(-0.45%) |
Apr 04, 2012 | 26.44 | 26.58 | 26.43 | 26.51 | 773,298 | -0.27(-1.01%) |
Apr 03, 2012 | 26.74 | 26.78 | 26.64 | 26.78 | 1,560,070 | -0.04(-0.14%) |
Apr 02, 2012 | 26.58 | 26.89 | 26.58 | 26.82 | 92,646 | +0.28(+1.05%) |
Mar 30, 2012 | 26.55 | 26.61 | 26.47 | 26.54 | 37,052 | +0.17(+0.64%) |
Mar 29, 2012 | 26.26 | 26.40 | 26.19 | 26.37 | 99,236 | +0.04(+0.16%) |
Mar 28, 2012 | 26.49 | 26.49 | 26.25 | 26.33 | 167,014 | -0.14(-0.52%) |
Mar 27, 2012 | 26.53 | 26.57 | 26.46 | 26.47 | 164,929 | -0.06(-0.21%) |
Mar 26, 2012 | 26.44 | 26.53 | 26.40 | 26.52 | 51,146 | +0.29(+1.10%) |
Mar 23, 2012 | 26.14 | 26.25 | 26.13 | 26.23 | 182,260 | +0.04(+0.14%) |
Mar 22, 2012 | 25.99 | 26.21 | 25.99 | 26.20 | 69,976 | +0.01(+0.04%) |
Mar 21, 2012 | 26.14 | 26.21 | 26.08 | 26.19 | 26,857 | +0.05(+0.20%) |
Mar 20, 2012 | 26.02 | 26.18 | 26.02 | 26.13 | 63,279 | -0.08(-0.31%) |
Mar 19, 2012 | 26.17 | 26.25 | 26.12 | 26.22 | 76,819 | +0.03(+0.10%) |
Mar 16, 2012 | 26.23 | 26.23 | 26.16 | 26.19 | 37,161 | +0.09(+0.34%) |
Mar 15, 2012 | 26.06 | 26.12 | 25.96 | 26.10 | 146,432 | +0.08(+0.32%) |
Mar 14, 2012 | 26.16 | 26.16 | 25.98 | 26.02 | 66,856 | -0.20(-0.76%) |
Mar 13, 2012 | 26.09 | 26.22 | 26.04 | 26.22 | 84,443 | +0.19(+0.72%) |
Mar 12, 2012 | 25.90 | 26.05 | 25.86 | 26.03 | 31,041 | +0.17(+0.65%) |
Mar 09, 2012 | 25.85 | 25.91 | 25.81 | 25.86 | 78,021 | -0.04(-0.14%) |
Mar 08, 2012 | 25.80 | 25.94 | 25.74 | 25.90 | 81,270 | +0.33(+1.31%) |
Mar 07, 2012 | 25.55 | 25.57 | 25.41 | 25.56 | 203,061 | +0.16(+0.64%) |
Mar 06, 2012 | 25.50 | 25.57 | 25.38 | 25.40 | 665,238 | -0.41(-1.60%) |
Mar 05, 2012 | 25.78 | 25.82 | 25.69 | 25.81 | 35,068 | +0.12(+0.47%) |
Mar 02, 2012 | 25.70 | 25.71 | 25.63 | 25.69 | 42,713 | -0.14(-0.55%) |
Mar 01, 2012 | 25.78 | 25.86 | 25.77 | 25.84 | 129,544 | +0.10(+0.39%) |
Feb 29, 2012 | 25.77 | 25.87 | 25.73 | 25.74 | 144,590 | +0.01(+0.03%) |
Feb 28, 2012 | 25.62 | 25.74 | 25.60 | 25.73 | 106,383 | +0.09(+0.37%) |
Feb 27, 2012 | 25.45 | 25.69 | 25.45 | 25.63 | 91,131 | -0.02(-0.06%) |
Feb 24, 2012 | 25.57 | 25.71 | 25.56 | 25.65 | 88,531 | +0.05(+0.19%) |
Feb 23, 2012 | 25.39 | 25.61 | 25.35 | 25.60 | 47,543 | +0.14(+0.53%) |
Feb 22, 2012 | 25.49 | 25.49 | 25.38 | 25.47 | 194,786 | -0.04(-0.16%) |
Feb 21, 2012 | 25.61 | 25.61 | 25.45 | 25.51 | 66,282 | -0.11(-0.44%) |
Feb 17, 2012 | 25.60 | 25.62 | 25.53 | 25.62 | 74,355 | +0.05(+0.19%) |
Feb 16, 2012 | 25.32 | 25.59 | 25.32 | 25.57 | 64,277 | +0.33(+1.29%) |
Feb 15, 2012 | 25.42 | 25.43 | 25.24 | 25.24 | 588,651 | -0.08(-0.33%) |
Feb 14, 2012 | 25.26 | 25.33 | 25.18 | 25.33 | 59,162 | +0.05(+0.19%) |
Feb 13, 2012 | 25.31 | 25.34 | 25.23 | 25.28 | 32,908 | +0.15(+0.60%) |
Feb 10, 2012 | 25.10 | 25.14 | 25.07 | 25.13 | 32,993 | -0.17(-0.67%) |
Feb 09, 2012 | 25.27 | 25.31 | 25.15 | 25.30 | 60,221 | +0.12(+0.46%) |
Feb 08, 2012 | 25.25 | 25.26 | 25.10 | 25.18 | 108,103 | +0.00(+0.00%) |
Feb 07, 2012 | 25.09 | 25.26 | 25.08 | 25.18 | 225,481 | +0.12(+0.49%) |
Feb 06, 2012 | 24.97 | 25.08 | 24.97 | 25.06 | 71,280 | -0.06(-0.25%) |
Feb 03, 2012 | 25.06 | 25.14 | 25.01 | 25.12 | 176,268 | +0.22(+0.89%) |
Feb 02, 2012 | 24.88 | 24.93 | 24.84 | 24.90 | 75,429 | -0.03(-0.14%) |
Feb 01, 2012 | 24.93 | 25.05 | 24.90 | 24.93 | 380,586 | +0.25(+1.02%) |
Jan 31, 2012 | 24.78 | 24.78 | 24.60 | 24.68 | 84,491 | -0.04(-0.15%) |
Jan 30, 2012 | 24.61 | 24.76 | 24.61 | 24.72 | 38,513 | -0.14(-0.57%) |
Jan 27, 2012 | 24.93 | 24.95 | 24.77 | 24.86 | 54,370 | -0.04(-0.15%) |
Jan 26, 2012 | 24.99 | 25.07 | 24.86 | 24.90 | 64,258 | -0.04(-0.17%) |
Jan 25, 2012 | 24.64 | 25.00 | 24.61 | 24.94 | 70,904 | +0.21(+0.85%) |
Jan 24, 2012 | 24.60 | 24.73 | 24.60 | 24.73 | 112,679 | -0.06(-0.26%) |
Jan 23, 2012 | 24.82 | 24.82 | 24.66 | 24.79 | 88,425 | -0.01(-0.05%) |
Jan 20, 2012 | 24.67 | 24.81 | 24.64 | 24.81 | 423,092 | +0.08(+0.33%) |
Jan 19, 2012 | 24.67 | 24.73 | 24.57 | 24.72 | 66,325 | +0.02(+0.06%) |
Jan 18, 2012 | 24.61 | 24.71 | 24.53 | 24.71 | 86,499 | +0.22(+0.89%) |
Jan 17, 2012 | 24.61 | 24.64 | 24.45 | 24.49 | 183,994 | +0.11(+0.45%) |
Jan 13, 2012 | 24.37 | 24.41 | 24.27 | 24.38 | 53,343 | -0.24(-0.97%) |
Jan 12, 2012 | 24.64 | 24.67 | 24.55 | 24.62 | 148,952 | -0.07(-0.27%) |
Jan 11, 2012 | 24.66 | 24.71 | 24.58 | 24.69 | 100,204 | -0.24(-0.95%) |
Jan 10, 2012 | 25.02 | 25.02 | 24.88 | 24.93 | 172,735 | +0.17(+0.70%) |
Jan 09, 2012 | 24.80 | 24.85 | 24.67 | 24.75 | 246,415 | +0.07(+0.27%) |
Jan 06, 2012 | 24.82 | 24.82 | 24.64 | 24.69 | 105,489 | -0.21(-0.86%) |
Jan 05, 2012 | 24.87 | 24.96 | 24.78 | 24.90 | 95,353 | -0.14(-0.55%) |
Jan 04, 2012 | 25.10 | 25.11 | 24.97 | 25.04 | 371,058 | +0.08(+0.32%) |
Dec 30, 2011 | 25.00 | 25.02 | 24.94 | 24.96 | 16,278 | -0.05(-0.19%) |
Dec 29, 2011 | 24.84 | 25.01 | 24.81 | 25.01 | 51,543 | +0.26(+1.06%) |
Dec 28, 2011 | 24.99 | 25.06 | 24.75 | 24.75 | 125,186 | -0.17(-0.69%) |
Dec 27, 2011 | 24.86 | 25.02 | 24.86 | 24.92 | 250,298 | -0.06(-0.23%) |
Dec 23, 2011 | 24.84 | 24.98 | 24.79 | 24.97 | 32,137 | +0.25(+1.00%) |
Dec 21, 2011 | 24.54 | 24.73 | 24.50 | 24.73 | 55,610 | +0.15(+0.60%) |
Dec 20, 2011 | 24.35 | 24.61 | 24.34 | 24.58 | 95,579 | +0.45(+1.86%) |
Dec 19, 2011 | 24.24 | 24.32 | 24.08 | 24.13 | 128,786 | +0.01(+0.02%) |
Dec 16, 2011 | 24.24 | 24.34 | 24.01 | 24.12 | 40,508 | -0.07(-0.31%) |
Dec 15, 2011 | 24.15 | 24.29 | 24.14 | 24.20 | 41,138 | +0.20(+0.85%) |
Dec 14, 2011 | 24.14 | 24.24 | 23.99 | 23.99 | 34,662 | -0.14(-0.57%) |
Dec 13, 2011 | 24.37 | 24.51 | 24.06 | 24.13 | 62,163 | -0.19(-0.79%) |
Dec 12, 2011 | 24.48 | 24.48 | 24.21 | 24.33 | 69,009 | -0.30(-1.22%) |
Dec 09, 2011 | 24.46 | 24.68 | 24.46 | 24.63 | 44,071 | +0.25(+1.02%) |
Dec 08, 2011 | 24.56 | 24.63 | 24.34 | 24.38 | 220,161 | -0.38(-1.54%) |
Dec 07, 2011 | 24.52 | 24.80 | 24.41 | 24.76 | 29,786 | +0.20(+0.82%) |
Dec 06, 2011 | 24.53 | 24.66 | 24.43 | 24.56 | 33,120 | +0.02(+0.08%) |
Dec 05, 2011 | 24.68 | 24.68 | 24.42 | 24.54 | 58,773 | +0.13(+0.52%) |
Dec 02, 2011 | 24.66 | 24.66 | 24.36 | 24.41 | 51,706 | -0.13(-0.51%) |
Dec 01, 2011 | 24.53 | 24.77 | 24.50 | 24.54 | 246,207 | -0.06(-0.23%) |
Nov 30, 2011 | 24.47 | 24.60 | 24.41 | 24.60 | 140,756 | +0.68(+2.84%) |
Nov 29, 2011 | 23.74 | 24.00 | 23.71 | 23.92 | 52,903 | +0.23(+0.96%) |
Nov 28, 2011 | 23.75 | 23.75 | 23.56 | 23.69 | 96,852 | +0.44(+1.88%) |
Nov 25, 2011 | 23.16 | 23.39 | 23.16 | 23.25 | 29,611 | -0.02(-0.07%) |
Nov 23, 2011 | 23.48 | 23.48 | 23.24 | 23.27 | 320,439 | -0.42(-1.79%) |
Nov 22, 2011 | 23.68 | 23.82 | 23.59 | 23.69 | 64,511 | -0.01(-0.05%) |
Nov 21, 2011 | 23.68 | 23.79 | 23.57 | 23.71 | 131,445 | -0.31(-1.30%) |
Nov 18, 2011 | 24.08 | 24.12 | 23.97 | 24.02 | 23,318 | +0.09(+0.37%) |
Nov 17, 2011 | 24.09 | 24.20 | 23.81 | 23.93 | 93,907 | -0.15(-0.63%) |
Nov 16, 2011 | 24.12 | 24.41 | 24.04 | 24.08 | 66,020 | -0.29(-1.20%) |
Nov 15, 2011 | 24.19 | 24.46 | 24.16 | 24.37 | 42,737 | +0.10(+0.42%) |
Nov 14, 2011 | 24.34 | 24.36 | 24.16 | 24.27 | 24,989 | -0.25(-1.00%) |
Nov 11, 2011 | 24.42 | 24.58 | 24.42 | 24.52 | 20,078 | +0.38(+1.58%) |
Nov 10, 2011 | 24.21 | 24.26 | 23.96 | 24.14 | 23,703 | +0.22(+0.92%) |
Nov 09, 2011 | 24.15 | 24.21 | 23.83 | 23.92 | 48,016 | -0.82(-3.30%) |
Nov 08, 2011 | 24.49 | 24.74 | 24.39 | 24.73 | 52,307 | +0.31(+1.26%) |
Nov 07, 2011 | 24.25 | 24.43 | 24.12 | 24.43 | 73,849 | +0.12(+0.50%) |
Nov 04, 2011 | 24.21 | 24.37 | 24.10 | 24.30 | 151,203 | -0.16(-0.65%) |
Nov 03, 2011 | 24.30 | 24.51 | 24.08 | 24.46 | 99,884 | +0.40(+1.67%) |
Nov 02, 2011 | 24.10 | 24.17 | 23.92 | 24.06 | 297,698 | +0.10(+0.40%) |
Nov 01, 2011 | 23.75 | 24.12 | 23.75 | 23.97 | 82,689 | -0.36(-1.46%) |
Oct 31, 2011 | 24.54 | 24.70 | 24.31 | 24.32 | 172,411 | -0.59(-2.35%) |
Oct 28, 2011 | 24.88 | 24.91 | 24.76 | 24.91 | 404,970 | -0.02(-0.09%) |
Oct 27, 2011 | 24.85 | 24.99 | 24.67 | 24.93 | 192,220 | +0.52(+2.11%) |
Oct 26, 2011 | 24.45 | 24.45 | 24.09 | 24.41 | 55,582 | +0.22(+0.90%) |
Oct 25, 2011 | 24.41 | 24.41 | 24.18 | 24.20 | 97,006 | -0.30(-1.24%) |
Oct 24, 2011 | 24.41 | 24.57 | 24.41 | 24.50 | 365,171 | -0.03(-0.11%) |
Oct 21, 2011 | 24.31 | 24.53 | 24.31 | 24.53 | 293,852 | +0.44(+1.83%) |
Oct 20, 2011 | 24.05 | 24.18 | 23.88 | 24.08 | 34,886 | +0.15(+0.62%) |
Oct 19, 2011 | 24.02 | 24.17 | 23.92 | 23.94 | 93,893 | -0.15(-0.62%) |
Oct 18, 2011 | 23.80 | 24.26 | 23.68 | 24.08 | 47,332 | +0.26(+1.11%) |
Oct 17, 2011 | 23.95 | 24.03 | 23.80 | 23.82 | 125,666 | -0.31(-1.29%) |
Oct 14, 2011 | 24.19 | 24.19 | 24.02 | 24.13 | 169,740 | +0.19(+0.79%) |
Oct 13, 2011 | 23.74 | 23.94 | 23.68 | 23.94 | 103,830 | +0.09(+0.37%) |
Oct 12, 2011 | 23.78 | 23.97 | 23.78 | 23.85 | 145,872 | +0.21(+0.88%) |
Oct 11, 2011 | 23.52 | 23.68 | 23.52 | 23.65 | 45,626 | -0.06(-0.23%) |
Oct 10, 2011 | 23.66 | 23.77 | 23.59 | 23.70 | 121,227 | +0.48(+2.06%) |
Oct 07, 2011 | 23.38 | 23.47 | 23.19 | 23.22 | 558,968 | -0.08(-0.35%) |
Oct 06, 2011 | 23.10 | 23.31 | 23.07 | 23.30 | 39,513 | +0.32(+1.39%) |
Oct 05, 2011 | 22.90 | 22.99 | 22.73 | 22.99 | 53,269 | +0.03(+0.13%) |
Oct 04, 2011 | 22.39 | 22.96 | 22.26 | 22.96 | 317,833 | +0.34(+1.49%) |
Oct 03, 2011 | 22.88 | 23.07 | 22.62 | 22.62 | 154,593 | -0.35(-1.50%) |
Sep 30, 2011 | 23.05 | 23.27 | 22.96 | 22.96 | 50,639 | -0.32(-1.37%) |
Sep 29, 2011 | 23.39 | 23.52 | 23.06 | 23.28 | 64,257 | +0.20(+0.88%) |
Sep 28, 2011 | 23.54 | 23.56 | 23.03 | 23.08 | 98,219 | -0.29(-1.22%) |
Sep 27, 2011 | 23.53 | 23.67 | 23.32 | 23.36 | 63,616 | +0.14(+0.62%) |
Sep 26, 2011 | 22.88 | 23.23 | 22.76 | 23.22 | 77,892 | +0.56(+2.46%) |
Sep 23, 2011 | 22.47 | 22.74 | 22.47 | 22.66 | 43,604 | +0.07(+0.30%) |
Sep 22, 2011 | 22.47 | 22.61 | 22.30 | 22.60 | 141,142 | -0.45(-1.96%) |
Sep 21, 2011 | 23.53 | 23.53 | 23.05 | 23.05 | 111,538 | -0.47(-1.99%) |
Sep 20, 2011 | 23.51 | 23.71 | 23.45 | 23.52 | 71,957 | +0.11(+0.46%) |
Sep 19, 2011 | 23.25 | 23.49 | 23.18 | 23.41 | 51,730 | -0.28(-1.17%) |
Sep 16, 2011 | 23.75 | 23.82 | 23.62 | 23.69 | 366,554 | +0.02(+0.08%) |
Sep 15, 2011 | 23.66 | 23.69 | 23.45 | 23.67 | 71,453 | +0.14(+0.62%) |
Sep 14, 2011 | 23.18 | 23.60 | 23.08 | 23.52 | 133,488 | +0.40(+1.73%) |
Sep 13, 2011 | 23.10 | 23.17 | 22.90 | 23.12 | 84,859 | +0.03(+0.13%) |
Sep 12, 2011 | 22.84 | 23.09 | 22.72 | 23.09 | 442,182 | +0.00(+0.02%) |
Sep 09, 2011 | 23.44 | 23.44 | 23.00 | 23.09 | 91,128 | -0.55(-2.31%) |
Sep 08, 2011 | 23.71 | 23.87 | 23.61 | 23.64 | 42,896 | -0.22(-0.93%) |
Sep 07, 2011 | 23.70 | 23.86 | 23.65 | 23.86 | 117,972 | +0.33(+1.40%) |
Sep 06, 2011 | 23.18 | 23.53 | 23.10 | 23.53 | 63,279 | -0.35(-1.45%) |
Sep 02, 2011 | 23.88 | 24.02 | 23.84 | 23.87 | 49,199 | -0.24(-1.00%) |
Sep 01, 2011 | 24.25 | 24.39 | 24.08 | 24.11 | 142,554 | -0.10(-0.40%) |
Aug 31, 2011 | 24.17 | 24.32 | 24.10 | 24.21 | 56,665 | +0.21(+0.87%) |
Aug 30, 2011 | 23.89 | 24.11 | 23.77 | 24.00 | 180,879 | -0.10(-0.41%) |
Aug 29, 2011 | 23.98 | 24.10 | 23.89 | 24.10 | 53,266 | +0.43(+1.80%) |
Aug 26, 2011 | 23.43 | 23.79 | 23.12 | 23.68 | 124,828 | +0.24(+1.01%) |
Aug 25, 2011 | 23.93 | 23.93 | 23.42 | 23.44 | 284,680 | -0.52(-2.17%) |
Aug 24, 2011 | 23.87 | 24.03 | 23.73 | 23.96 | 132,412 | -0.04(-0.19%) |
Aug 23, 2011 | 23.66 | 24.00 | 23.56 | 24.00 | 585,901 | +0.51(+2.18%) |
Aug 22, 2011 | 23.92 | 23.92 | 23.44 | 23.49 | 113,142 | +0.19(+0.80%) |
Aug 19, 2011 | 23.28 | 23.75 | 23.28 | 23.30 | 124,216 | -0.20(-0.84%) |
Aug 18, 2011 | 23.57 | 23.71 | 23.32 | 23.50 | 145,969 | -0.58(-2.42%) |
Aug 17, 2011 | 24.08 | 24.25 | 23.99 | 24.08 | 199,759 | +0.20(+0.85%) |
Aug 16, 2011 | 23.75 | 23.99 | 23.65 | 23.88 | 157,604 | +0.04(+0.19%) |
Aug 15, 2011 | 23.67 | 23.85 | 23.58 | 23.84 | 277,665 | +0.31(+1.31%) |
Aug 12, 2011 | 23.55 | 23.65 | 23.37 | 23.53 | 213,690 | +0.34(+1.46%) |
Aug 11, 2011 | 22.54 | 23.47 | 22.49 | 23.19 | 341,203 | +0.68(+3.00%) |
Aug 10, 2011 | 23.04 | 23.14 | 22.51 | 22.51 | 779,990 | +1.37(+6.46%) |
Aug 09, 2011 | 23.32 | 23.42 | 21.15 | 21.15 | 601,878 | -1.40(-6.22%) |
Aug 08, 2011 | 23.13 | 23.36 | 22.41 | 22.55 | 629,374 | -1.15(-4.87%) |
Aug 05, 2011 | 23.72 | 23.79 | 22.98 | 23.71 | 258,305 | +0.44(+1.89%) |
Aug 04, 2011 | 23.99 | 23.99 | 23.17 | 23.27 | 241,951 | -0.92(-3.81%) |
Aug 03, 2011 | 24.09 | 24.21 | 23.88 | 24.19 | 182,122 | +0.10(+0.42%) |
Aug 02, 2011 | 24.32 | 24.34 | 24.09 | 24.09 | 124,949 | -0.36(-1.46%) |
Aug 01, 2011 | 24.64 | 24.64 | 24.20 | 24.44 | 1,724,077 | +0.03(+0.11%) |
Jul 29, 2011 | 24.42 | 24.63 | 24.34 | 24.42 | 53,474 | -0.14(-0.59%) |
Jul 28, 2011 | 24.60 | 24.72 | 24.56 | 24.56 | 60,069 | +0.04(+0.18%) |
Jul 27, 2011 | 24.84 | 24.84 | 24.50 | 24.52 | 71,389 | -0.36(-1.46%) |
Jul 26, 2011 | 24.99 | 24.99 | 24.84 | 24.88 | 141,913 | +0.05(+0.21%) |
Jul 25, 2011 | 24.94 | 24.94 | 24.83 | 24.83 | 69,408 | -0.12(-0.49%) |
Jul 22, 2011 | 24.97 | 24.97 | 24.95 | 24.95 | 149,128 | +0.01(+0.03%) |
Jul 21, 2011 | 24.84 | 24.99 | 24.79 | 24.94 | 41,165 | +0.26(+1.04%) |
Jul 20, 2011 | 24.77 | 24.77 | 24.61 | 24.69 | 52,347 | +0.01(+0.03%) |
Jul 19, 2011 | 24.45 | 24.71 | 24.45 | 24.68 | 61,759 | +0.24(+0.99%) |
Jul 18, 2011 | 24.41 | 24.49 | 24.30 | 24.44 | 63,206 | -0.15(-0.60%) |
Jul 15, 2011 | 24.62 | 24.62 | 24.46 | 24.59 | 66,750 | +0.08(+0.32%) |
Jul 14, 2011 | 24.68 | 24.72 | 24.49 | 24.51 | 44,917 | -0.10(-0.41%) |
Jul 13, 2011 | 24.65 | 24.76 | 24.61 | 24.61 | 124,378 | +0.09(+0.35%) |
Jul 12, 2011 | 24.57 | 24.72 | 24.52 | 24.53 | 41,146 | -0.07(-0.27%) |
Jul 11, 2011 | 24.75 | 24.77 | 24.57 | 24.59 | 79,172 | -0.42(-1.68%) |
Jul 08, 2011 | 24.93 | 25.02 | 24.89 | 25.01 | 140,665 | -0.02(-0.09%) |
Jul 07, 2011 | 24.96 | 25.11 | 24.96 | 25.03 | 94,842 | +0.16(+0.64%) |
Jul 06, 2011 | 24.86 | 24.94 | 24.76 | 24.87 | 64,112 | -0.03(-0.10%) |
Jul 05, 2011 | 24.83 | 24.97 | 24.83 | 24.90 | 62,912 | +0.07(+0.28%) |
Jul 01, 2011 | 24.63 | 24.84 | 24.57 | 24.83 | 66,411 | +0.10(+0.39%) |
Jun 30, 2011 | 24.54 | 24.73 | 24.50 | 24.73 | 104,922 | +0.28(+1.15%) |
Jun 29, 2011 | 24.43 | 24.51 | 24.34 | 24.45 | 64,985 | +0.14(+0.58%) |
Jun 28, 2011 | 24.32 | 24.35 | 24.25 | 24.31 | 47,903 | +0.07(+0.28%) |
Jun 27, 2011 | 24.11 | 24.25 | 24.11 | 24.24 | 362,406 | +0.16(+0.66%) |
Jun 24, 2011 | 24.24 | 24.24 | 24.01 | 24.08 | 19,898 | -0.12(-0.48%) |
Jun 23, 2011 | 24.15 | 24.20 | 23.93 | 24.20 | 289,779 | -0.20(-0.82%) |
Jun 22, 2011 | 24.48 | 24.54 | 24.38 | 24.40 | 228,683 | -0.20(-0.81%) |
Jun 21, 2011 | 24.60 | 24.61 | 24.47 | 24.60 | 36,629 | +0.38(+1.58%) |
Jun 20, 2011 | 24.22 | 24.26 | 24.19 | 24.22 | 266,063 | +0.17(+0.69%) |
Jun 17, 2011 | 24.06 | 24.18 | 24.03 | 24.05 | 33,750 | +0.16(+0.65%) |
Jun 16, 2011 | 23.76 | 23.94 | 23.76 | 23.89 | 40,646 | +0.03(+0.14%) |
Jun 15, 2011 | 24.06 | 24.10 | 23.75 | 23.86 | 42,981 | -0.45(-1.83%) |
Jun 14, 2011 | 24.26 | 24.38 | 24.21 | 24.31 | 83,892 | +0.26(+1.10%) |
Jun 13, 2011 | 24.04 | 24.15 | 23.97 | 24.04 | 43,568 | +0.07(+0.30%) |
Jun 10, 2011 | 24.33 | 24.33 | 23.92 | 23.97 | 120,863 | -0.36(-1.49%) |
Jun 09, 2011 | 24.28 | 24.43 | 24.19 | 24.33 | 29,569 | +0.13(+0.52%) |
Jun 08, 2011 | 24.34 | 24.34 | 24.16 | 24.21 | 111,955 | -0.12(-0.51%) |
Jun 07, 2011 | 24.41 | 24.50 | 24.33 | 24.33 | 45,738 | +0.01(+0.03%) |
Jun 06, 2011 | 24.44 | 24.49 | 24.31 | 24.32 | 94,953 | -0.16(-0.67%) |