Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.41 | 26.51 | 26.11 | 26.31 | 459,089 | -0.03(-0.11%) |
May 30, 2012 | 26.44 | 26.44 | 26.31 | 26.34 | 218,538 | -0.14(-0.53%) |
May 29, 2012 | 26.53 | 26.59 | 26.26 | 26.48 | 1,045,593 | +0.12(+0.45%) |
May 25, 2012 | 26.19 | 26.44 | 26.19 | 26.36 | 1,127,432 | +0.01(+0.05%) |
May 24, 2012 | 26.62 | 26.62 | 26.25 | 26.34 | 289,683 | -0.12(-0.46%) |
May 23, 2012 | 26.19 | 26.48 | 25.97 | 26.46 | 313,231 | -0.01(-0.03%) |
May 22, 2012 | 26.51 | 26.58 | 26.31 | 26.47 | 339,653 | +0.03(+0.11%) |
May 21, 2012 | 26.34 | 26.44 | 26.09 | 26.44 | 304,594 | +0.18(+0.68%) |
May 18, 2012 | 26.41 | 26.44 | 26.16 | 26.26 | 561,928 | -0.15(-0.57%) |
May 17, 2012 | 26.52 | 26.60 | 26.36 | 26.41 | 491,209 | -0.18(-0.67%) |
May 16, 2012 | 26.86 | 26.86 | 26.55 | 26.59 | 750,584 | -0.06(-0.24%) |
May 15, 2012 | 26.81 | 26.90 | 26.64 | 26.66 | 717,579 | -0.14(-0.53%) |
May 14, 2012 | 26.97 | 27.01 | 26.73 | 26.80 | 909,358 | -0.24(-0.87%) |
May 11, 2012 | 26.94 | 27.19 | 26.94 | 27.03 | 181,859 | -0.06(-0.24%) |
May 10, 2012 | 27.26 | 27.28 | 27.08 | 27.10 | 154,572 | -0.06(-0.24%) |
May 09, 2012 | 27.12 | 27.23 | 26.93 | 27.16 | 357,359 | +0.01(+0.03%) |
May 08, 2012 | 27.26 | 27.30 | 27.03 | 27.16 | 524,058 | -0.13(-0.47%) |
May 07, 2012 | 27.25 | 27.40 | 27.23 | 27.28 | 651,760 | +0.00(+0.00%) |
May 04, 2012 | 27.38 | 27.41 | 27.24 | 27.28 | 284,301 | -0.26(-0.96%) |
May 03, 2012 | 27.69 | 27.73 | 27.48 | 27.55 | 289,819 | -0.21(-0.77%) |
May 02, 2012 | 27.65 | 27.79 | 27.65 | 27.76 | 275,436 | -0.03(-0.11%) |
May 01, 2012 | 27.73 | 27.90 | 27.70 | 27.79 | 248,171 | +0.05(+0.18%) |
Apr 30, 2012 | 27.81 | 27.86 | 27.69 | 27.74 | 470,029 | -0.06(-0.21%) |
Apr 27, 2012 | 27.78 | 27.91 | 27.68 | 27.80 | 327,998 | -0.08(-0.28%) |
Apr 26, 2012 | 27.75 | 27.90 | 27.75 | 27.88 | 145,862 | +0.14(+0.49%) |
Apr 25, 2012 | 27.78 | 27.78 | 27.49 | 27.74 | 262,855 | +0.17(+0.62%) |
Apr 24, 2012 | 27.60 | 27.62 | 27.26 | 27.57 | 358,567 | +0.06(+0.23%) |
Apr 23, 2012 | 27.56 | 27.60 | 27.39 | 27.50 | 322,246 | -0.22(-0.80%) |
Apr 20, 2012 | 27.83 | 27.83 | 27.69 | 27.73 | 288,889 | -0.04(-0.13%) |
Apr 19, 2012 | 27.70 | 27.90 | 27.63 | 27.76 | 418,391 | +0.03(+0.10%) |
Apr 18, 2012 | 27.80 | 27.85 | 27.73 | 27.73 | 366,147 | -0.09(-0.33%) |
Apr 17, 2012 | 27.81 | 27.93 | 27.69 | 27.83 | 227,806 | +0.10(+0.36%) |
Apr 16, 2012 | 27.83 | 27.89 | 27.62 | 27.73 | 296,830 | +0.04(+0.13%) |
Apr 13, 2012 | 27.72 | 27.85 | 27.69 | 27.69 | 341,368 | -0.19(-0.69%) |
Apr 12, 2012 | 27.71 | 27.91 | 27.71 | 27.88 | 202,702 | +0.25(+0.90%) |
Apr 11, 2012 | 27.69 | 28.06 | 27.60 | 27.63 | 326,298 | +0.15(+0.54%) |
Apr 10, 2012 | 27.73 | 27.88 | 27.48 | 27.48 | 577,839 | -0.41(-1.46%) |
Apr 09, 2012 | 27.91 | 27.99 | 27.75 | 27.89 | 439,583 | -0.16(-0.58%) |
Apr 05, 2012 | 27.96 | 28.11 | 27.95 | 28.05 | 307,860 | +0.03(+0.10%) |
Apr 04, 2012 | 28.25 | 28.25 | 28.02 | 28.02 | 1,491,124 | -0.37(-1.31%) |
Apr 03, 2012 | 28.37 | 28.48 | 28.33 | 28.40 | 1,344,406 | -0.06(-0.20%) |
Apr 02, 2012 | 28.46 | 28.52 | 28.35 | 28.45 | 596,376 | +0.04(+0.15%) |
Mar 30, 2012 | 28.39 | 28.42 | 28.05 | 28.41 | 376,376 | +0.16(+0.58%) |
Mar 29, 2012 | 28.26 | 28.30 | 28.10 | 28.25 | 445,671 | -0.03(-0.10%) |
Mar 28, 2012 | 28.44 | 28.44 | 28.19 | 28.27 | 815,738 | -0.12(-0.43%) |
Mar 27, 2012 | 28.45 | 28.50 | 28.34 | 28.40 | 444,905 | -0.11(-0.40%) |
Mar 26, 2012 | 28.38 | 28.51 | 28.31 | 28.51 | 1,746,736 | +0.20(+0.70%) |
Mar 23, 2012 | 28.28 | 28.32 | 28.20 | 28.31 | 292,400 | -0.01(-0.03%) |
Mar 22, 2012 | 28.32 | 28.37 | 28.24 | 28.32 | 129,735 | -0.12(-0.42%) |
Mar 21, 2012 | 28.40 | 28.48 | 28.28 | 28.44 | 201,834 | +0.03(+0.12%) |
Mar 20, 2012 | 28.32 | 28.42 | 28.22 | 28.40 | 141,626 | -0.01(-0.05%) |
Mar 19, 2012 | 28.30 | 28.51 | 28.30 | 28.42 | 152,303 | +0.02(+0.08%) |
Mar 16, 2012 | 28.46 | 28.46 | 28.32 | 28.40 | 112,471 | -0.04(-0.13%) |
Mar 15, 2012 | 28.40 | 28.50 | 28.31 | 28.43 | 394,056 | +0.06(+0.20%) |
Mar 14, 2012 | 28.47 | 28.73 | 28.34 | 28.37 | 249,120 | -0.13(-0.45%) |
Mar 13, 2012 | 28.22 | 28.52 | 28.20 | 28.50 | 380,125 | +0.36(+1.27%) |
Mar 12, 2012 | 28.30 | 28.30 | 27.90 | 28.15 | 204,462 | -0.09(-0.33%) |
Mar 09, 2012 | 28.17 | 28.28 | 28.12 | 28.24 | 149,630 | +0.11(+0.41%) |
Mar 08, 2012 | 28.01 | 28.14 | 27.99 | 28.12 | 236,301 | +0.21(+0.74%) |
Mar 07, 2012 | 27.88 | 27.95 | 27.83 | 27.92 | 195,139 | +0.14(+0.49%) |
Mar 06, 2012 | 27.93 | 27.93 | 27.75 | 27.78 | 502,666 | -0.31(-1.09%) |
Mar 05, 2012 | 28.29 | 28.29 | 28.04 | 28.09 | 784,330 | -0.21(-0.73%) |
Mar 02, 2012 | 28.32 | 28.36 | 28.27 | 28.30 | 735,950 | -0.03(-0.10%) |
Mar 01, 2012 | 28.28 | 28.39 | 28.27 | 28.32 | 1,054,610 | +0.00(+0.00%) |
Feb 29, 2012 | 28.40 | 28.43 | 27.90 | 28.32 | 1,027,435 | +0.00(+0.00%) |
Feb 28, 2012 | 28.28 | 28.34 | 28.22 | 28.32 | 649,157 | +0.16(+0.58%) |
Feb 27, 2012 | 28.15 | 28.22 | 27.80 | 28.16 | 643,513 | +0.01(+0.03%) |
Feb 24, 2012 | 28.28 | 28.32 | 28.15 | 28.15 | 534,898 | -0.08(-0.28%) |
Feb 23, 2012 | 28.11 | 28.26 | 28.05 | 28.23 | 383,857 | +0.14(+0.48%) |
Feb 22, 2012 | 28.25 | 28.25 | 28.05 | 28.10 | 323,920 | -0.13(-0.45%) |
Feb 21, 2012 | 28.34 | 28.37 | 28.15 | 28.22 | 358,027 | -0.04(-0.13%) |
Feb 17, 2012 | 28.23 | 28.34 | 28.17 | 28.26 | 509,158 | -0.05(-0.18%) |
Feb 16, 2012 | 28.01 | 28.32 | 28.01 | 28.31 | 774,576 | +0.34(+1.22%) |
Feb 15, 2012 | 28.17 | 28.20 | 27.97 | 27.97 | 462,221 | -0.18(-0.63%) |
Feb 14, 2012 | 28.14 | 28.17 | 28.03 | 28.15 | 266,615 | -0.03(-0.10%) |
Feb 13, 2012 | 28.19 | 28.22 | 28.07 | 28.17 | 445,927 | +0.12(+0.43%) |
Feb 10, 2012 | 28.13 | 28.15 | 27.95 | 28.05 | 307,301 | -0.16(-0.58%) |
Feb 09, 2012 | 28.15 | 28.29 | 28.12 | 28.22 | 294,071 | +0.11(+0.41%) |
Feb 08, 2012 | 28.38 | 28.38 | 28.07 | 28.10 | 677,472 | -0.01(-0.05%) |
Feb 07, 2012 | 28.13 | 28.22 | 28.10 | 28.12 | 197,160 | -0.06(-0.20%) |
Feb 06, 2012 | 28.15 | 28.19 | 28.07 | 28.17 | 459,768 | -0.03(-0.10%) |
Feb 03, 2012 | 27.96 | 28.22 | 27.93 | 28.20 | 1,456,957 | +0.44(+1.59%) |
Feb 02, 2012 | 27.72 | 27.82 | 27.66 | 27.76 | 535,560 | +0.09(+0.31%) |
Feb 01, 2012 | 27.48 | 27.73 | 27.48 | 27.68 | 397,939 | +0.29(+1.07%) |
Jan 31, 2012 | 27.35 | 27.47 | 27.28 | 27.38 | 700,411 | -0.05(-0.18%) |
Jan 30, 2012 | 27.32 | 27.49 | 27.21 | 27.43 | 212,767 | -0.04(-0.16%) |
Jan 27, 2012 | 27.36 | 27.50 | 27.27 | 27.48 | 332,122 | +0.09(+0.34%) |
Jan 26, 2012 | 27.63 | 27.69 | 27.31 | 27.38 | 316,077 | -0.06(-0.23%) |
Jan 25, 2012 | 27.31 | 27.45 | 27.16 | 27.45 | 341,651 | +0.18(+0.65%) |
Jan 24, 2012 | 27.21 | 27.32 | 27.21 | 27.27 | 242,106 | +0.01(+0.03%) |
Jan 23, 2012 | 27.26 | 27.36 | 27.16 | 27.26 | 394,161 | +0.06(+0.24%) |
Jan 20, 2012 | 27.16 | 27.21 | 27.04 | 27.20 | 172,548 | +0.04(+0.16%) |
Jan 19, 2012 | 27.06 | 27.23 | 27.01 | 27.16 | 200,768 | +0.16(+0.58%) |
Jan 18, 2012 | 26.81 | 27.00 | 26.69 | 27.00 | 240,532 | +0.23(+0.85%) |
Jan 17, 2012 | 26.88 | 26.90 | 26.71 | 26.77 | 586,827 | +0.03(+0.11%) |
Jan 13, 2012 | 26.80 | 26.80 | 26.61 | 26.74 | 216,014 | -0.06(-0.24%) |
Jan 12, 2012 | 26.79 | 26.85 | 26.72 | 26.81 | 290,533 | +0.09(+0.32%) |
Jan 11, 2012 | 26.55 | 26.76 | 26.44 | 26.72 | 167,791 | +0.18(+0.67%) |
Jan 10, 2012 | 26.60 | 26.65 | 26.44 | 26.54 | 290,376 | +0.07(+0.27%) |
Jan 09, 2012 | 26.46 | 26.48 | 26.37 | 26.47 | 264,791 | +0.09(+0.32%) |
Jan 06, 2012 | 26.44 | 26.44 | 26.30 | 26.39 | 430,808 | +0.00(+0.00%) |
Jan 05, 2012 | 26.16 | 26.44 | 26.03 | 26.39 | 839,066 | +0.16(+0.63%) |
Jan 04, 2012 | 26.11 | 26.26 | 26.05 | 26.22 | 302,421 | +0.44(+1.71%) |
Dec 30, 2011 | 25.79 | 25.85 | 25.69 | 25.78 | 154,419 | +0.06(+0.22%) |
Dec 29, 2011 | 25.72 | 25.82 | 25.65 | 25.72 | 138,586 | +0.05(+0.19%) |
Dec 28, 2011 | 25.86 | 25.89 | 25.54 | 25.67 | 172,548 | -0.66(-2.52%) |
Dec 27, 2011 | 26.35 | 26.42 | 26.23 | 26.34 | 173,979 | +0.01(+0.05%) |
Dec 23, 2011 | 26.26 | 26.34 | 26.23 | 26.32 | 184,572 | +0.36(+1.40%) |
Dec 21, 2011 | 25.94 | 26.06 | 25.85 | 25.96 | 247,774 | -0.01(-0.06%) |
Dec 20, 2011 | 25.84 | 26.03 | 25.73 | 25.97 | 335,015 | +0.32(+1.25%) |
Dec 19, 2011 | 25.84 | 25.90 | 25.58 | 25.65 | 142,725 | -0.21(-0.80%) |
Dec 16, 2011 | 25.89 | 25.98 | 25.79 | 25.86 | 112,301 | +0.03(+0.11%) |
Dec 15, 2011 | 25.79 | 25.94 | 25.71 | 25.83 | 474,475 | +0.05(+0.19%) |
Dec 14, 2011 | 25.81 | 26.04 | 25.66 | 25.78 | 155,788 | -0.19(-0.74%) |
Dec 13, 2011 | 26.15 | 26.24 | 25.83 | 25.97 | 207,788 | -0.16(-0.63%) |
Dec 12, 2011 | 26.22 | 26.27 | 25.97 | 26.14 | 448,645 | -0.30(-1.13%) |
Dec 09, 2011 | 26.10 | 26.44 | 25.68 | 26.44 | 350,744 | +0.29(+1.09%) |
Dec 08, 2011 | 26.52 | 26.53 | 26.12 | 26.15 | 681,467 | -0.37(-1.40%) |
Dec 07, 2011 | 26.55 | 26.57 | 26.29 | 26.52 | 173,259 | +0.07(+0.27%) |
Dec 06, 2011 | 26.60 | 26.65 | 26.34 | 26.45 | 143,694 | -0.06(-0.24%) |
Dec 05, 2011 | 26.47 | 26.62 | 26.40 | 26.51 | 330,299 | +0.24(+0.92%) |
Dec 02, 2011 | 26.36 | 27.75 | 26.17 | 26.27 | 509,861 | +0.06(+0.22%) |
Dec 01, 2011 | 26.27 | 26.34 | 26.09 | 26.21 | 219,219 | -0.10(-0.38%) |
Nov 30, 2011 | 26.02 | 26.33 | 25.94 | 26.31 | 200,704 | +0.61(+2.39%) |
Nov 29, 2011 | 25.78 | 25.87 | 25.67 | 25.70 | 163,783 | -0.06(-0.22%) |
Nov 28, 2011 | 25.92 | 25.94 | 25.73 | 25.76 | 133,564 | +0.24(+0.94%) |
Nov 25, 2011 | 25.64 | 25.71 | 25.43 | 25.52 | 87,855 | +0.00(+0.01%) |
Nov 23, 2011 | 25.94 | 25.94 | 25.47 | 25.52 | 711,568 | -0.38(-1.46%) |
Nov 22, 2011 | 26.05 | 26.11 | 25.80 | 25.89 | 1,415,861 | -0.20(-0.76%) |
Nov 21, 2011 | 26.09 | 26.15 | 25.89 | 26.09 | 167,515 | -0.21(-0.79%) |
Nov 18, 2011 | 26.44 | 26.45 | 26.21 | 26.30 | 130,061 | -0.07(-0.27%) |
Nov 17, 2011 | 26.73 | 26.93 | 26.30 | 26.37 | 205,160 | -0.38(-1.41%) |
Nov 16, 2011 | 26.86 | 27.08 | 26.75 | 26.75 | 1,000,474 | -0.17(-0.64%) |
Nov 15, 2011 | 26.76 | 27.05 | 26.71 | 26.92 | 195,357 | +0.04(+0.13%) |
Nov 14, 2011 | 26.76 | 27.04 | 26.76 | 26.88 | 232,940 | -0.06(-0.21%) |
Nov 11, 2011 | 26.79 | 27.03 | 26.79 | 26.94 | 118,521 | +0.29(+1.07%) |
Nov 10, 2011 | 26.78 | 26.98 | 26.61 | 26.66 | 301,926 | -0.02(-0.08%) |
Nov 09, 2011 | 27.06 | 27.06 | 26.66 | 26.68 | 146,925 | -0.56(-2.04%) |
Nov 08, 2011 | 27.12 | 27.33 | 27.03 | 27.23 | 165,009 | +0.14(+0.50%) |
Nov 07, 2011 | 27.11 | 27.20 | 26.85 | 27.10 | 286,098 | +0.04(+0.16%) |
Nov 04, 2011 | 26.76 | 27.08 | 26.76 | 27.06 | 381,212 | +0.06(+0.24%) |
Nov 03, 2011 | 27.11 | 27.11 | 26.76 | 26.99 | 521,202 | +0.14(+0.53%) |
Nov 02, 2011 | 26.88 | 26.97 | 26.68 | 26.85 | 286,571 | +0.18(+0.67%) |
Nov 01, 2011 | 26.50 | 27.11 | 26.14 | 26.67 | 208,778 | -0.46(-1.71%) |
Oct 31, 2011 | 27.23 | 27.47 | 27.12 | 27.13 | 320,791 | -0.43(-1.55%) |
Oct 28, 2011 | 27.44 | 27.56 | 27.33 | 27.56 | 148,414 | +0.31(+1.12%) |
Oct 27, 2011 | 27.39 | 27.43 | 27.02 | 27.26 | 223,950 | +0.46(+1.73%) |
Oct 26, 2011 | 26.93 | 27.08 | 26.62 | 26.79 | 244,569 | +0.06(+0.24%) |
Oct 25, 2011 | 27.03 | 27.03 | 26.59 | 26.73 | 88,182 | -0.18(-0.66%) |
Oct 24, 2011 | 26.71 | 26.94 | 26.64 | 26.91 | 193,175 | +0.36(+1.37%) |
Oct 21, 2011 | 26.29 | 26.59 | 26.29 | 26.54 | 180,044 | +0.32(+1.22%) |
Oct 20, 2011 | 26.29 | 26.35 | 26.09 | 26.22 | 122,183 | +0.06(+0.25%) |
Oct 19, 2011 | 26.44 | 26.53 | 26.14 | 26.16 | 141,879 | -0.21(-0.81%) |
Oct 18, 2011 | 26.05 | 26.53 | 25.94 | 26.37 | 258,569 | +0.56(+2.19%) |
Oct 17, 2011 | 26.27 | 26.27 | 25.72 | 25.81 | 112,969 | -0.42(-1.58%) |
Oct 14, 2011 | 26.34 | 26.36 | 26.14 | 26.22 | 98,617 | +0.12(+0.46%) |
Oct 13, 2011 | 25.74 | 26.11 | 25.74 | 26.10 | 139,569 | +0.16(+0.60%) |
Oct 12, 2011 | 25.95 | 26.19 | 25.89 | 25.94 | 196,250 | +0.02(+0.08%) |
Oct 11, 2011 | 25.82 | 25.94 | 25.74 | 25.92 | 91,159 | +0.04(+0.17%) |
Oct 10, 2011 | 25.24 | 25.88 | 25.49 | 25.88 | 185,058 | +0.64(+2.54%) |
Oct 07, 2011 | 25.44 | 25.57 | 25.17 | 25.24 | 216,089 | -0.06(-0.25%) |
Oct 06, 2011 | 25.16 | 25.39 | 25.00 | 25.30 | 124,363 | +0.24(+0.97%) |
Oct 05, 2011 | 25.00 | 25.12 | 24.76 | 25.06 | 757,202 | +0.15(+0.60%) |
Oct 04, 2011 | 24.77 | 24.97 | 24.47 | 24.91 | 470,321 | +0.01(+0.06%) |
Oct 03, 2011 | 25.31 | 25.49 | 24.90 | 24.90 | 316,899 | -0.50(-1.96%) |
Sep 30, 2011 | 25.59 | 25.79 | 25.17 | 25.39 | 141,682 | -0.36(-1.41%) |
Sep 29, 2011 | 26.09 | 26.09 | 25.54 | 25.76 | 376,355 | +0.01(+0.03%) |
Sep 28, 2011 | 26.16 | 26.32 | 25.74 | 25.75 | 89,021 | -0.29(-1.10%) |
Sep 27, 2011 | 26.29 | 26.40 | 25.99 | 26.04 | 162,265 | +0.12(+0.47%) |
Sep 26, 2011 | 26.07 | 26.07 | 25.64 | 25.92 | 265,712 | +0.15(+0.58%) |
Sep 23, 2011 | 25.81 | 26.20 | 25.64 | 25.77 | 108,050 | +0.02(+0.08%) |
Sep 22, 2011 | 25.67 | 26.01 | 25.62 | 25.74 | 163,325 | -0.56(-2.11%) |
Sep 21, 2011 | 26.65 | 26.79 | 26.30 | 26.30 | 323,304 | -0.35(-1.31%) |
Sep 20, 2011 | 26.78 | 26.91 | 26.65 | 26.65 | 344,439 | -0.14(-0.53%) |
Sep 19, 2011 | 26.56 | 26.88 | 26.41 | 26.79 | 152,730 | -0.04(-0.13%) |
Sep 16, 2011 | 27.26 | 27.26 | 26.78 | 26.83 | 303,651 | -0.01(-0.05%) |
Sep 15, 2011 | 27.03 | 27.08 | 26.66 | 26.84 | 265,618 | +0.28(+1.05%) |
Sep 14, 2011 | 26.51 | 26.67 | 26.30 | 26.56 | 274,858 | +0.20(+0.76%) |
Sep 13, 2011 | 26.51 | 26.51 | 26.17 | 26.36 | 61,924 | +0.00(+0.00%) |
Sep 12, 2011 | 25.95 | 26.41 | 25.95 | 26.36 | 310,396 | +0.10(+0.38%) |
Sep 09, 2011 | 26.68 | 26.68 | 26.24 | 26.26 | 177,356 | -0.46(-1.73%) |
Sep 08, 2011 | 26.49 | 27.03 | 26.49 | 26.73 | 2,366,149 | +0.05(+0.19%) |
Sep 07, 2011 | 26.62 | 26.81 | 26.11 | 26.68 | 156,131 | +0.17(+0.65%) |
Sep 06, 2011 | 26.04 | 26.66 | 26.03 | 26.51 | 664,203 | +0.11(+0.40%) |
Sep 02, 2011 | 26.67 | 26.67 | 26.31 | 26.40 | 134,337 | -0.40(-1.49%) |
Sep 01, 2011 | 27.15 | 27.44 | 26.72 | 26.80 | 277,791 | -0.26(-0.95%) |
Aug 31, 2011 | 27.03 | 27.13 | 26.87 | 27.06 | 555,353 | +0.25(+0.93%) |
Aug 30, 2011 | 26.88 | 26.96 | 26.51 | 26.81 | 145,127 | -0.01(-0.05%) |
Aug 29, 2011 | 26.71 | 26.90 | 26.59 | 26.82 | 93,816 | +0.40(+1.51%) |
Aug 26, 2011 | 26.11 | 26.46 | 26.02 | 26.42 | 118,240 | +0.30(+1.15%) |
Aug 25, 2011 | 26.39 | 26.51 | 26.09 | 26.12 | 125,211 | -0.10(-0.38%) |
Aug 24, 2011 | 26.04 | 26.28 | 25.51 | 26.22 | 248,766 | +0.11(+0.41%) |
Aug 23, 2011 | 25.78 | 26.16 | 25.66 | 26.11 | 207,024 | +0.29(+1.10%) |
Aug 22, 2011 | 26.09 | 26.21 | 25.73 | 25.83 | 429,055 | +0.18(+0.69%) |
Aug 19, 2011 | 25.49 | 26.07 | 24.95 | 25.65 | 528,440 | -0.35(-1.34%) |
Aug 18, 2011 | 26.36 | 26.57 | 25.32 | 26.00 | 784,564 | -0.71(-2.67%) |
Aug 17, 2011 | 26.86 | 27.07 | 26.63 | 26.71 | 248,722 | -0.09(-0.32%) |
Aug 16, 2011 | 26.96 | 27.06 | 26.60 | 26.80 | 132,533 | -0.16(-0.61%) |
Aug 15, 2011 | 26.76 | 27.36 | 26.71 | 26.96 | 236,864 | +0.48(+1.83%) |
Aug 12, 2011 | 26.82 | 26.82 | 26.41 | 26.48 | 288,702 | -0.06(-0.21%) |
Aug 11, 2011 | 25.77 | 26.68 | 25.74 | 26.54 | 398,908 | +0.76(+2.93%) |
Aug 10, 2011 | 25.94 | 26.34 | 25.69 | 25.78 | 527,651 | -0.56(-2.14%) |
Aug 09, 2011 | 26.95 | 26.41 | 25.33 | 26.34 | 948,276 | +0.76(+2.95%) |
Aug 08, 2011 | 26.36 | 26.57 | 25.44 | 25.59 | 935,727 | -1.32(-4.90%) |
Aug 05, 2011 | 27.20 | 27.42 | 23.47 | 26.91 | 838,553 | -0.26(-0.97%) |
Aug 04, 2011 | 27.96 | 27.96 | 27.13 | 27.17 | 559,687 | -0.91(-3.25%) |
Aug 03, 2011 | 28.20 | 28.20 | 27.79 | 28.08 | 725,552 | -0.15(-0.53%) |
Aug 02, 2011 | 28.60 | 28.67 | 28.17 | 28.23 | 217,251 | -0.45(-1.57%) |
Aug 01, 2011 | 28.95 | 28.95 | 28.47 | 28.68 | 142,677 | -0.06(-0.22%) |
Jul 29, 2011 | 28.61 | 28.90 | 28.57 | 28.74 | 529,461 | -0.13(-0.44%) |
Jul 28, 2011 | 28.88 | 29.05 | 28.82 | 28.87 | 443,389 | +0.01(+0.02%) |
Jul 27, 2011 | 29.27 | 29.27 | 28.82 | 28.87 | 319,107 | -0.51(-1.75%) |
Jul 26, 2011 | 29.40 | 29.43 | 29.27 | 29.38 | 263,200 | -0.01(-0.05%) |
Jul 25, 2011 | 29.49 | 29.49 | 29.35 | 29.39 | 599,823 | -0.11(-0.39%) |
Jul 22, 2011 | 29.49 | 29.62 | 29.44 | 29.51 | 103,597 | +0.05(+0.17%) |
Jul 21, 2011 | 29.41 | 29.48 | 29.29 | 29.46 | 132,004 | +0.11(+0.36%) |
Jul 20, 2011 | 29.35 | 29.37 | 29.24 | 29.35 | 87,222 | +0.06(+0.22%) |
Jul 19, 2011 | 29.17 | 29.29 | 29.04 | 29.29 | 127,071 | +0.27(+0.93%) |
Jul 18, 2011 | 29.00 | 29.25 | 28.93 | 29.02 | 410,533 | -0.15(-0.51%) |
Jul 15, 2011 | 29.32 | 29.33 | 29.12 | 29.17 | 264,891 | +0.01(+0.05%) |
Jul 14, 2011 | 29.40 | 29.49 | 29.04 | 29.15 | 277,527 | -0.20(-0.67%) |
Jul 13, 2011 | 29.34 | 29.49 | 29.24 | 29.35 | 470,828 | -0.00(-0.01%) |
Jul 12, 2011 | 29.41 | 29.48 | 29.21 | 29.35 | 274,670 | -0.05(-0.17%) |
Jul 11, 2011 | 29.76 | 29.76 | 29.27 | 29.40 | 267,324 | -0.46(-1.55%) |
Jul 08, 2011 | 29.66 | 29.89 | 29.65 | 29.86 | 496,087 | -0.01(-0.05%) |
Jul 07, 2011 | 29.72 | 29.97 | 29.72 | 29.88 | 352,224 | +0.34(+1.13%) |
Jul 06, 2011 | 29.61 | 29.71 | 29.54 | 29.54 | 816,926 | -0.15(-0.49%) |
Jul 05, 2011 | 29.69 | 29.76 | 29.62 | 29.69 | 152,515 | -0.05(-0.18%) |
Jul 01, 2011 | 29.56 | 29.75 | 29.51 | 29.74 | 156,441 | +0.18(+0.60%) |
Jun 30, 2011 | 29.53 | 29.67 | 29.51 | 29.56 | 477,859 | +0.11(+0.36%) |
Jun 29, 2011 | 29.43 | 29.52 | 29.19 | 29.46 | 352,703 | +0.20(+0.68%) |
Jun 28, 2011 | 29.10 | 29.26 | 29.10 | 29.26 | 258,054 | +0.23(+0.78%) |
Jun 27, 2011 | 28.91 | 29.13 | 28.88 | 29.03 | 119,854 | +0.19(+0.67%) |
Jun 24, 2011 | 29.17 | 29.17 | 28.82 | 28.84 | 402,418 | -0.31(-1.06%) |
Jun 23, 2011 | 28.86 | 29.17 | 28.82 | 29.15 | 147,801 | +0.12(+0.41%) |
Jun 22, 2011 | 28.85 | 29.22 | 28.84 | 29.03 | 315,563 | -0.04(-0.15%) |
Jun 21, 2011 | 28.92 | 29.12 | 28.89 | 29.07 | 141,493 | +0.27(+0.93%) |
Jun 20, 2011 | 28.79 | 28.84 | 28.78 | 28.81 | 105,830 | +0.07(+0.25%) |
Jun 17, 2011 | 28.89 | 28.89 | 28.67 | 28.73 | 269,918 | +0.02(+0.07%) |
Jun 16, 2011 | 28.94 | 28.97 | 28.66 | 28.71 | 233,818 | -0.24(-0.82%) |
Jun 15, 2011 | 28.94 | 29.10 | 28.79 | 28.95 | 365,884 | -0.13(-0.44%) |
Jun 14, 2011 | 29.04 | 29.14 | 29.02 | 29.08 | 338,584 | +0.17(+0.59%) |
Jun 13, 2011 | 29.04 | 29.08 | 28.82 | 28.91 | 513,754 | -0.04(-0.12%) |
Jun 10, 2011 | 29.24 | 29.26 | 28.92 | 28.94 | 137,107 | -0.31(-1.07%) |
Jun 09, 2011 | 29.24 | 29.35 | 29.17 | 29.26 | 268,020 | +0.06(+0.22%) |
Jun 08, 2011 | 29.41 | 29.41 | 29.19 | 29.19 | 511,796 | -0.16(-0.56%) |
Jun 07, 2011 | 29.37 | 29.52 | 29.33 | 29.36 | 180,483 | +0.07(+0.24%) |
Jun 06, 2011 | 29.74 | 29.74 | 29.27 | 29.29 | 615,223 | -0.49(-1.65%) |