Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.96 | 22.09 | 21.43 | 21.60 | 986,839 | -0.42(-1.91%) |
Apr 27, 2012 | 21.55 | 22.12 | 21.55 | 22.02 | 1,044,035 | +0.54(+2.51%) |
Apr 26, 2012 | 21.44 | 21.63 | 21.40 | 21.48 | 620,986 | -0.05(-0.23%) |
Apr 25, 2012 | 21.48 | 21.62 | 21.33 | 21.53 | 641,929 | +0.35(+1.66%) |
Apr 24, 2012 | 21.10 | 21.40 | 20.98 | 21.17 | 472,720 | +0.13(+0.60%) |
Apr 23, 2012 | 20.91 | 21.12 | 20.81 | 21.05 | 584,266 | -0.21(-0.97%) |
Apr 20, 2012 | 21.22 | 21.48 | 21.17 | 21.25 | 529,460 | +0.12(+0.56%) |
Apr 19, 2012 | 21.48 | 21.71 | 21.04 | 21.14 | 667,310 | -0.38(-1.77%) |
Apr 18, 2012 | 21.88 | 21.88 | 21.50 | 21.52 | 458,475 | -0.47(-2.14%) |
Apr 17, 2012 | 21.40 | 22.22 | 21.37 | 21.99 | 1,373,177 | +0.69(+3.26%) |
Apr 16, 2012 | 21.11 | 21.57 | 20.90 | 21.29 | 1,149,257 | +0.26(+1.26%) |
Apr 13, 2012 | 21.53 | 21.60 | 20.99 | 21.03 | 824,351 | -0.58(-2.67%) |
Apr 12, 2012 | 21.00 | 21.66 | 20.94 | 21.60 | 737,680 | +0.58(+2.75%) |
Apr 11, 2012 | 20.98 | 21.20 | 20.89 | 21.03 | 616,148 | +0.30(+1.46%) |
Apr 10, 2012 | 21.08 | 21.32 | 20.69 | 20.72 | 1,134,588 | -0.46(-2.17%) |
Apr 09, 2012 | 21.17 | 21.31 | 20.89 | 21.18 | 1,034,763 | -0.40(-1.86%) |
Apr 05, 2012 | 21.63 | 21.93 | 21.56 | 21.59 | 543,682 | -0.20(-0.90%) |
Apr 04, 2012 | 21.88 | 22.06 | 21.54 | 21.78 | 1,014,844 | -0.41(-1.85%) |
Apr 03, 2012 | 22.10 | 22.41 | 21.90 | 22.19 | 1,270,295 | +0.05(+0.22%) |
Apr 02, 2012 | 21.78 | 22.36 | 21.78 | 22.14 | 1,129,959 | +0.25(+1.16%) |
Mar 30, 2012 | 22.15 | 22.38 | 21.89 | 21.89 | 984,105 | -0.06(-0.27%) |
Mar 29, 2012 | 22.15 | 22.17 | 21.78 | 21.95 | 623,583 | -0.42(-1.88%) |
Mar 28, 2012 | 22.44 | 22.57 | 22.03 | 22.37 | 729,538 | -0.11(-0.48%) |
Mar 27, 2012 | 22.58 | 22.77 | 22.47 | 22.48 | 524,677 | -0.13(-0.56%) |
Mar 26, 2012 | 22.49 | 22.75 | 22.44 | 22.60 | 704,442 | +0.30(+1.36%) |
Mar 23, 2012 | 21.91 | 22.33 | 21.65 | 22.30 | 623,870 | +0.37(+1.70%) |
Mar 22, 2012 | 22.32 | 22.38 | 21.80 | 21.93 | 799,180 | -0.60(-2.65%) |
Mar 21, 2012 | 22.76 | 22.87 | 22.43 | 22.52 | 565,838 | -0.23(-1.03%) |
Mar 20, 2012 | 22.63 | 22.85 | 22.42 | 22.76 | 831,629 | -0.07(-0.30%) |
Mar 19, 2012 | 22.51 | 23.07 | 22.47 | 22.83 | 762,285 | +0.19(+0.82%) |
Mar 16, 2012 | 22.77 | 23.03 | 22.56 | 22.64 | 1,214,069 | -0.16(-0.69%) |
Mar 15, 2012 | 22.50 | 22.94 | 22.48 | 22.80 | 670,812 | +0.39(+1.75%) |
Mar 14, 2012 | 22.35 | 22.67 | 22.34 | 22.41 | 662,059 | -0.01(-0.04%) |
Mar 13, 2012 | 22.08 | 22.42 | 21.97 | 22.42 | 800,143 | +0.43(+1.96%) |
Mar 12, 2012 | 22.17 | 22.32 | 21.93 | 21.99 | 663,120 | -0.20(-0.88%) |
Mar 09, 2012 | 22.03 | 22.46 | 22.03 | 22.18 | 404,565 | +0.15(+0.67%) |
Mar 08, 2012 | 22.08 | 22.18 | 21.73 | 22.04 | 698,255 | +0.07(+0.31%) |
Mar 07, 2012 | 21.69 | 22.11 | 21.66 | 21.97 | 719,015 | +0.31(+1.45%) |
Mar 06, 2012 | 22.20 | 22.23 | 21.59 | 21.65 | 888,651 | -0.84(-3.74%) |
Mar 05, 2012 | 22.44 | 22.61 | 22.29 | 22.50 | 961,602 | +0.06(+0.26%) |
Mar 02, 2012 | 23.02 | 23.32 | 22.37 | 22.44 | 1,094,726 | -0.67(-2.88%) |
Mar 01, 2012 | 23.02 | 23.38 | 22.90 | 23.10 | 1,248,124 | +0.25(+1.11%) |
Feb 29, 2012 | 23.22 | 23.48 | 22.71 | 22.85 | 3,434,886 | -0.36(-1.56%) |
Feb 28, 2012 | 23.37 | 23.48 | 23.08 | 23.21 | 805,923 | -0.22(-0.92%) |
Feb 27, 2012 | 23.28 | 23.53 | 23.03 | 23.42 | 1,437,266 | -0.01(-0.04%) |
Feb 24, 2012 | 23.52 | 23.72 | 23.41 | 23.43 | 694,908 | -0.11(-0.46%) |
Feb 23, 2012 | 23.24 | 23.63 | 23.08 | 23.54 | 683,356 | +0.27(+1.18%) |
Feb 22, 2012 | 23.31 | 23.45 | 23.15 | 23.27 | 736,340 | -0.07(-0.29%) |
Feb 21, 2012 | 23.03 | 23.76 | 23.01 | 23.34 | 961,322 | +0.38(+1.66%) |
Feb 17, 2012 | 23.06 | 23.18 | 22.88 | 22.96 | 639,906 | +0.01(+0.04%) |
Feb 16, 2012 | 22.50 | 23.01 | 22.44 | 22.95 | 749,414 | +0.42(+1.87%) |
Feb 15, 2012 | 22.77 | 22.91 | 22.43 | 22.52 | 697,874 | -0.23(-0.99%) |
Feb 14, 2012 | 22.71 | 22.80 | 22.49 | 22.75 | 560,611 | +0.00(+0.00%) |
Feb 13, 2012 | 22.66 | 22.91 | 22.36 | 22.75 | 484,748 | +0.24(+1.09%) |
Feb 10, 2012 | 22.38 | 22.57 | 22.26 | 22.51 | 684,942 | -0.03(-0.13%) |
Feb 09, 2012 | 22.07 | 22.59 | 22.03 | 22.53 | 819,804 | +0.50(+2.26%) |
Feb 08, 2012 | 21.89 | 22.25 | 21.78 | 22.04 | 787,416 | +0.13(+0.58%) |
Feb 07, 2012 | 22.02 | 22.05 | 21.74 | 21.91 | 988,506 | -0.15(-0.67%) |
Feb 06, 2012 | 22.31 | 22.42 | 21.92 | 22.05 | 864,785 | -0.38(-1.70%) |
Feb 03, 2012 | 22.51 | 22.72 | 22.36 | 22.44 | 731,706 | +0.14(+0.61%) |
Feb 02, 2012 | 23.16 | 23.16 | 22.16 | 22.30 | 1,450,880 | -0.94(-4.04%) |
Feb 01, 2012 | 22.62 | 23.26 | 22.47 | 23.24 | 949,576 | +0.84(+3.76%) |
Jan 31, 2012 | 22.87 | 22.88 | 22.34 | 22.40 | 981,783 | -0.32(-1.42%) |
Jan 30, 2012 | 22.67 | 22.77 | 22.40 | 22.72 | 582,681 | -0.22(-0.94%) |
Jan 27, 2012 | 22.55 | 22.97 | 22.55 | 22.94 | 335,573 | +0.24(+1.08%) |
Jan 26, 2012 | 22.70 | 22.90 | 22.58 | 22.69 | 451,400 | +0.08(+0.35%) |
Jan 25, 2012 | 22.02 | 22.70 | 22.00 | 22.61 | 1,292,341 | +0.54(+2.44%) |
Jan 24, 2012 | 22.08 | 22.32 | 21.78 | 22.07 | 525,379 | -0.05(-0.22%) |
Jan 23, 2012 | 22.10 | 22.26 | 21.91 | 22.12 | 500,561 | -0.02(-0.09%) |
Jan 20, 2012 | 22.14 | 22.20 | 21.94 | 22.14 | 384,602 | -0.03(-0.13%) |
Jan 19, 2012 | 21.92 | 22.25 | 21.92 | 22.17 | 435,413 | +0.26(+1.21%) |
Jan 18, 2012 | 21.55 | 21.97 | 21.38 | 21.91 | 422,373 | +0.36(+1.68%) |
Jan 17, 2012 | 21.59 | 21.83 | 21.48 | 21.55 | 545,193 | -0.01(-0.05%) |
Jan 13, 2012 | 21.65 | 21.81 | 21.40 | 21.56 | 569,924 | -0.33(-1.52%) |
Jan 12, 2012 | 21.56 | 21.94 | 21.48 | 21.89 | 666,441 | +0.29(+1.36%) |
Jan 11, 2012 | 21.29 | 21.76 | 21.26 | 21.60 | 565,369 | +0.30(+1.42%) |
Jan 10, 2012 | 21.04 | 21.43 | 21.04 | 21.29 | 625,040 | +0.51(+2.45%) |
Jan 09, 2012 | 20.76 | 20.96 | 20.71 | 20.78 | 426,649 | +0.05(+0.24%) |
Jan 06, 2012 | 20.62 | 20.90 | 20.47 | 20.73 | 561,430 | +0.12(+0.57%) |
Jan 05, 2012 | 20.28 | 20.65 | 20.13 | 20.62 | 613,276 | +0.23(+1.10%) |
Jan 04, 2012 | 20.27 | 20.52 | 20.15 | 20.39 | 733,415 | +0.26(+1.31%) |
Dec 30, 2011 | 19.91 | 20.27 | 19.86 | 20.13 | 756,456 | +0.22(+1.08%) |
Dec 29, 2011 | 19.74 | 20.01 | 19.70 | 19.91 | 1,013,544 | +0.27(+1.40%) |
Dec 28, 2011 | 19.99 | 20.06 | 19.61 | 19.64 | 727,921 | -0.36(-1.81%) |
Dec 27, 2011 | 19.94 | 20.22 | 19.86 | 20.00 | 445,363 | -0.04(-0.20%) |
Dec 23, 2011 | 19.93 | 20.06 | 19.78 | 20.04 | 374,086 | +0.21(+1.04%) |
Dec 21, 2011 | 19.53 | 19.96 | 19.48 | 19.83 | 1,315,080 | +0.27(+1.40%) |
Dec 20, 2011 | 19.20 | 19.64 | 19.17 | 19.56 | 996,264 | +0.80(+4.28%) |
Dec 19, 2011 | 19.29 | 19.51 | 18.70 | 18.76 | 855,341 | -0.37(-1.94%) |
Dec 16, 2011 | 18.91 | 19.59 | 18.90 | 19.13 | 1,446,359 | +0.34(+1.82%) |
Dec 15, 2011 | 19.23 | 19.27 | 18.64 | 18.79 | 1,086,082 | -0.17(-0.88%) |
Dec 14, 2011 | 19.41 | 19.42 | 18.90 | 18.95 | 1,100,095 | -0.53(-2.71%) |
Dec 13, 2011 | 19.88 | 20.08 | 19.39 | 19.48 | 1,059,662 | -0.33(-1.68%) |
Dec 12, 2011 | 20.29 | 20.34 | 19.70 | 19.81 | 1,093,244 | -0.57(-2.78%) |
Dec 09, 2011 | 20.26 | 20.56 | 20.19 | 20.38 | 630,664 | +0.14(+0.68%) |
Dec 08, 2011 | 20.57 | 20.63 | 20.18 | 20.24 | 1,021,382 | -0.50(-2.41%) |
Dec 07, 2011 | 20.65 | 20.93 | 20.42 | 20.74 | 699,474 | -0.11(-0.52%) |
Dec 06, 2011 | 21.04 | 21.16 | 20.75 | 20.85 | 798,431 | -0.08(-0.37%) |
Dec 05, 2011 | 20.99 | 21.19 | 20.73 | 20.93 | 831,524 | +0.31(+1.52%) |
Dec 02, 2011 | 21.23 | 21.30 | 20.56 | 20.62 | 842,066 | -0.39(-1.86%) |
Dec 01, 2011 | 20.83 | 21.32 | 20.81 | 21.01 | 600,069 | +0.02(+0.09%) |
Nov 30, 2011 | 20.74 | 21.03 | 20.74 | 20.99 | 1,172,062 | +0.84(+4.18%) |
Nov 29, 2011 | 20.12 | 20.45 | 20.01 | 20.15 | 652,896 | +0.04(+0.19%) |
Nov 28, 2011 | 20.08 | 20.28 | 19.96 | 20.11 | 1,067,010 | +0.62(+3.16%) |
Nov 25, 2011 | 19.37 | 19.69 | 19.37 | 19.49 | 382,034 | -0.04(-0.20%) |
Nov 23, 2011 | 19.57 | 19.77 | 19.42 | 19.53 | 935,641 | -0.34(-1.72%) |
Nov 22, 2011 | 20.02 | 20.20 | 19.81 | 19.87 | 796,619 | -0.26(-1.31%) |
Nov 21, 2011 | 20.08 | 20.33 | 19.70 | 20.14 | 631,588 | -0.30(-1.48%) |
Nov 18, 2011 | 20.58 | 20.69 | 20.32 | 20.44 | 574,091 | -0.05(-0.24%) |
Nov 17, 2011 | 20.64 | 20.82 | 20.30 | 20.49 | 1,013,000 | -0.23(-1.13%) |
Nov 16, 2011 | 20.52 | 21.14 | 20.21 | 20.72 | 872,999 | -0.08(-0.38%) |
Nov 15, 2011 | 20.20 | 20.93 | 20.20 | 20.80 | 1,417,862 | +0.43(+2.11%) |
Nov 14, 2011 | 20.15 | 20.41 | 19.93 | 20.37 | 1,896,549 | +0.02(+0.10%) |
Nov 11, 2011 | 19.69 | 20.45 | 19.58 | 20.35 | 1,255,836 | +0.76(+3.90%) |
Nov 10, 2011 | 19.85 | 20.01 | 19.45 | 19.59 | 1,944,351 | -0.12(-0.60%) |
Nov 09, 2011 | 20.12 | 20.16 | 19.57 | 19.71 | 1,635,986 | -0.99(-4.78%) |
Nov 08, 2011 | 20.76 | 20.84 | 20.26 | 20.70 | 611,017 | +0.15(+0.71%) |
Nov 07, 2011 | 20.61 | 20.79 | 20.25 | 20.55 | 535,605 | -0.08(-0.38%) |
Nov 04, 2011 | 20.58 | 20.79 | 20.27 | 20.63 | 480,070 | -0.29(-1.40%) |
Nov 03, 2011 | 20.30 | 21.00 | 20.19 | 20.92 | 755,647 | +0.85(+4.24%) |
Nov 02, 2011 | 20.14 | 20.48 | 19.88 | 20.07 | 835,717 | +0.12(+0.59%) |
Nov 01, 2011 | 19.86 | 20.28 | 19.54 | 19.95 | 921,533 | -0.52(-2.53%) |
Oct 31, 2011 | 20.55 | 20.85 | 20.24 | 20.47 | 651,088 | -0.48(-2.29%) |
Oct 28, 2011 | 21.15 | 21.42 | 20.90 | 20.95 | 488,519 | -0.21(-0.97%) |
Oct 27, 2011 | 20.73 | 21.56 | 20.54 | 21.15 | 1,192,971 | +1.11(+5.51%) |
Oct 26, 2011 | 20.06 | 20.14 | 19.59 | 20.05 | 581,672 | +0.31(+1.59%) |
Oct 25, 2011 | 20.05 | 20.12 | 19.59 | 19.74 | 584,522 | -0.49(-2.42%) |
Oct 24, 2011 | 19.40 | 20.38 | 19.40 | 20.23 | 1,230,733 | +0.82(+4.24%) |
Oct 21, 2011 | 19.15 | 19.53 | 19.03 | 19.40 | 960,512 | +0.47(+2.48%) |
Oct 20, 2011 | 18.82 | 19.02 | 18.37 | 18.93 | 465,846 | +0.13(+0.68%) |
Oct 19, 2011 | 18.99 | 19.13 | 18.61 | 18.81 | 1,075,695 | -0.23(-1.18%) |
Oct 18, 2011 | 18.47 | 19.32 | 18.36 | 19.03 | 970,910 | +0.61(+3.29%) |
Oct 17, 2011 | 18.82 | 18.89 | 18.32 | 18.42 | 613,838 | -0.59(-3.09%) |
Oct 14, 2011 | 19.28 | 19.32 | 18.80 | 19.01 | 797,200 | +0.04(+0.21%) |
Oct 13, 2011 | 18.85 | 19.06 | 18.49 | 18.97 | 803,466 | -0.08(-0.41%) |
Oct 12, 2011 | 18.59 | 19.42 | 18.53 | 19.05 | 807,299 | +0.55(+2.96%) |
Oct 11, 2011 | 18.22 | 18.77 | 18.13 | 18.50 | 665,138 | +0.01(+0.05%) |
Oct 10, 2011 | 18.04 | 18.49 | 17.97 | 18.49 | 613,800 | +0.84(+4.77%) |
Oct 07, 2011 | 18.42 | 18.48 | 17.42 | 17.65 | 821,665 | -0.70(-3.84%) |
Oct 06, 2011 | 18.28 | 18.37 | 18.06 | 18.36 | 728,602 | +0.60(+3.36%) |
Oct 05, 2011 | 17.05 | 17.88 | 16.93 | 17.76 | 1,519,029 | +0.76(+4.49%) |
Oct 04, 2011 | 16.28 | 17.02 | 16.04 | 17.00 | 1,256,531 | +0.52(+3.15%) |
Oct 03, 2011 | 16.97 | 17.36 | 16.44 | 16.48 | 1,251,983 | -0.81(-4.70%) |
Sep 30, 2011 | 17.53 | 17.76 | 17.28 | 17.29 | 906,976 | -0.50(-2.81%) |
Sep 29, 2011 | 17.84 | 18.16 | 17.24 | 17.79 | 1,843,740 | +0.33(+1.91%) |
Sep 28, 2011 | 18.17 | 18.40 | 17.34 | 17.46 | 1,207,177 | -0.53(-2.94%) |
Sep 27, 2011 | 18.05 | 18.49 | 17.87 | 17.98 | 924,011 | +0.28(+1.60%) |
Sep 26, 2011 | 17.95 | 18.09 | 17.13 | 17.70 | 1,164,698 | +0.03(+0.17%) |
Sep 23, 2011 | 17.44 | 17.91 | 17.15 | 17.67 | 1,109,112 | +0.17(+0.95%) |
Sep 22, 2011 | 17.71 | 18.05 | 17.15 | 17.51 | 1,880,211 | -0.69(-3.82%) |
Sep 21, 2011 | 18.92 | 19.18 | 18.20 | 18.20 | 1,078,296 | -0.76(-4.02%) |
Sep 20, 2011 | 19.72 | 19.98 | 18.96 | 18.96 | 1,431,398 | -0.65(-3.29%) |
Sep 19, 2011 | 19.92 | 19.96 | 19.37 | 19.61 | 1,427,012 | -0.67(-3.28%) |
Sep 16, 2011 | 20.75 | 20.90 | 20.03 | 20.27 | 1,607,891 | -0.66(-3.13%) |
Sep 15, 2011 | 21.33 | 21.39 | 20.78 | 20.93 | 1,012,608 | -0.10(-0.47%) |
Sep 14, 2011 | 20.91 | 21.34 | 20.36 | 21.03 | 987,874 | +0.32(+1.56%) |
Sep 13, 2011 | 20.50 | 20.97 | 20.26 | 20.70 | 1,959,115 | +0.42(+2.07%) |
Sep 12, 2011 | 19.82 | 20.34 | 19.71 | 20.28 | 1,443,676 | +0.08(+0.39%) |
Sep 09, 2011 | 20.75 | 20.77 | 19.99 | 20.21 | 780,470 | -0.85(-4.04%) |
Sep 08, 2011 | 21.18 | 21.53 | 20.96 | 21.06 | 540,386 | -0.41(-1.91%) |
Sep 07, 2011 | 21.10 | 21.53 | 21.04 | 21.47 | 558,770 | +0.83(+4.03%) |
Sep 06, 2011 | 19.85 | 20.76 | 19.74 | 20.64 | 645,322 | +0.00(+0.00%) |
Sep 02, 2011 | 20.96 | 21.04 | 20.33 | 20.64 | 750,344 | -0.81(-3.79%) |
Sep 01, 2011 | 22.19 | 22.28 | 21.37 | 21.45 | 739,423 | -0.78(-3.52%) |
Aug 31, 2011 | 22.09 | 22.46 | 22.05 | 22.23 | 852,198 | +0.21(+0.93%) |
Aug 30, 2011 | 21.53 | 22.12 | 21.43 | 22.03 | 756,665 | +0.21(+0.94%) |
Aug 29, 2011 | 21.12 | 21.92 | 21.12 | 21.82 | 912,584 | +1.06(+5.09%) |
Aug 26, 2011 | 20.04 | 21.15 | 19.77 | 20.76 | 1,132,708 | +0.60(+2.96%) |
Aug 25, 2011 | 20.60 | 20.87 | 20.05 | 20.17 | 1,226,899 | -0.39(-1.90%) |
Aug 24, 2011 | 19.49 | 20.69 | 19.42 | 20.56 | 1,377,815 | +0.96(+4.89%) |
Aug 23, 2011 | 18.81 | 19.61 | 18.59 | 19.60 | 1,126,681 | +1.03(+5.53%) |
Aug 22, 2011 | 18.71 | 18.88 | 18.48 | 18.57 | 1,268,258 | +0.33(+1.82%) |
Aug 19, 2011 | 18.17 | 19.13 | 18.11 | 18.24 | 2,001,017 | -0.18(-0.96%) |
Aug 18, 2011 | 19.03 | 19.03 | 18.11 | 18.42 | 2,849,774 | -1.28(-6.51%) |
Aug 17, 2011 | 19.89 | 20.10 | 19.42 | 19.70 | 1,988,377 | +0.60(+3.13%) |
Aug 16, 2011 | 19.39 | 19.55 | 18.79 | 19.10 | 1,241,757 | -0.41(-2.11%) |
Aug 15, 2011 | 19.27 | 19.75 | 19.24 | 19.51 | 1,304,236 | +0.49(+2.57%) |
Aug 12, 2011 | 19.21 | 19.44 | 18.79 | 19.02 | 1,177,637 | +0.01(+0.05%) |
Aug 11, 2011 | 18.93 | 19.39 | 18.75 | 19.01 | 1,788,070 | +0.25(+1.36%) |
Aug 10, 2011 | 18.27 | 19.66 | 17.96 | 18.76 | 2,504,256 | +0.02(+0.10%) |
Aug 09, 2011 | 19.42 | 18.77 | 17.46 | 18.74 | 2,280,284 | +1.04(+5.86%) |
Aug 08, 2011 | 19.42 | 19.63 | 17.61 | 17.70 | 2,029,286 | -2.21(-11.11%) |
Aug 05, 2011 | 21.25 | 21.37 | 19.64 | 19.91 | 2,516,524 | -1.02(-4.86%) |
Aug 04, 2011 | 22.56 | 22.73 | 20.87 | 20.93 | 1,901,764 | -2.28(-9.82%) |
Aug 03, 2011 | 23.07 | 23.24 | 22.61 | 23.21 | 895,005 | +0.14(+0.59%) |
Aug 02, 2011 | 23.72 | 23.99 | 23.07 | 23.07 | 952,165 | -0.82(-3.44%) |
Aug 01, 2011 | 24.55 | 24.60 | 23.72 | 23.89 | 882,796 | -0.31(-1.29%) |
Jul 29, 2011 | 24.33 | 24.55 | 24.13 | 24.21 | 970,929 | -0.36(-1.47%) |
Jul 28, 2011 | 24.67 | 24.90 | 24.49 | 24.57 | 1,002,298 | -0.12(-0.48%) |
Jul 27, 2011 | 25.43 | 25.47 | 24.66 | 24.69 | 734,032 | -0.78(-3.07%) |
Jul 26, 2011 | 25.84 | 25.84 | 25.43 | 25.47 | 462,953 | -0.43(-1.66%) |
Jul 25, 2011 | 25.63 | 26.18 | 25.62 | 25.90 | 465,084 | -0.04(-0.15%) |
Jul 22, 2011 | 25.81 | 26.04 | 25.78 | 25.94 | 518,690 | -0.04(-0.15%) |
Jul 21, 2011 | 25.81 | 26.15 | 25.74 | 25.98 | 563,099 | +0.36(+1.41%) |
Jul 20, 2011 | 25.80 | 25.86 | 25.53 | 25.62 | 729,259 | -0.15(-0.57%) |
Jul 19, 2011 | 25.62 | 25.86 | 25.51 | 25.76 | 671,003 | +0.36(+1.43%) |
Jul 18, 2011 | 25.61 | 25.71 | 25.13 | 25.40 | 522,245 | -0.34(-1.33%) |
Jul 15, 2011 | 25.67 | 25.74 | 25.35 | 25.74 | 438,743 | +0.17(+0.65%) |
Jul 14, 2011 | 26.07 | 26.13 | 25.54 | 25.58 | 405,093 | -0.34(-1.32%) |
Jul 13, 2011 | 26.15 | 26.36 | 25.88 | 25.92 | 686,889 | -0.13(-0.49%) |
Jul 12, 2011 | 26.30 | 26.47 | 26.01 | 26.05 | 530,672 | -0.38(-1.44%) |
Jul 11, 2011 | 26.91 | 26.91 | 26.32 | 26.43 | 566,717 | -0.86(-3.16%) |
Jul 08, 2011 | 27.20 | 27.40 | 27.09 | 27.29 | 744,775 | -0.28(-1.03%) |
Jul 07, 2011 | 27.29 | 27.64 | 27.03 | 27.57 | 718,675 | +0.44(+1.62%) |
Jul 06, 2011 | 26.85 | 27.22 | 26.67 | 27.13 | 724,454 | +0.22(+0.80%) |
Jul 05, 2011 | 26.93 | 27.07 | 26.63 | 26.92 | 368,469 | -0.11(-0.40%) |
Jul 01, 2011 | 26.71 | 27.14 | 26.71 | 27.03 | 395,484 | +0.27(+1.02%) |
Jun 30, 2011 | 26.41 | 26.91 | 26.38 | 26.75 | 576,914 | +0.35(+1.33%) |
Jun 29, 2011 | 26.42 | 26.49 | 26.17 | 26.40 | 694,217 | +0.05(+0.19%) |
Jun 28, 2011 | 25.85 | 26.39 | 25.63 | 26.35 | 609,894 | +0.53(+2.05%) |
Jun 27, 2011 | 25.74 | 26.16 | 25.68 | 25.82 | 658,330 | -0.01(-0.04%) |
Jun 24, 2011 | 26.33 | 26.35 | 25.72 | 25.83 | 1,542,891 | -0.46(-1.75%) |
Jun 23, 2011 | 26.34 | 26.38 | 25.88 | 26.29 | 1,100,662 | -0.41(-1.54%) |
Jun 22, 2011 | 26.33 | 27.01 | 26.32 | 26.70 | 601,454 | +0.23(+0.85%) |
Jun 21, 2011 | 26.46 | 26.66 | 26.30 | 26.48 | 799,318 | +0.18(+0.67%) |
Jun 20, 2011 | 26.35 | 26.48 | 26.26 | 26.30 | 1,084,803 | -0.59(-2.18%) |
Jun 17, 2011 | 27.17 | 27.27 | 26.67 | 26.89 | 691,980 | -0.04(-0.15%) |
Jun 16, 2011 | 26.84 | 27.19 | 26.70 | 26.93 | 681,011 | +0.05(+0.18%) |
Jun 15, 2011 | 27.06 | 27.25 | 26.69 | 26.88 | 561,211 | -0.50(-1.82%) |
Jun 14, 2011 | 27.16 | 27.47 | 27.07 | 27.38 | 684,104 | +0.63(+2.34%) |
Jun 13, 2011 | 26.71 | 26.97 | 26.47 | 26.75 | 689,318 | +0.08(+0.29%) |
Jun 10, 2011 | 26.83 | 26.94 | 26.66 | 26.67 | 1,127,383 | -0.35(-1.30%) |
Jun 09, 2011 | 26.87 | 27.30 | 26.85 | 27.03 | 728,469 | +0.11(+0.40%) |
Jun 08, 2011 | 26.79 | 27.06 | 26.67 | 26.92 | 811,600 | +0.00(+0.00%) |
Jun 07, 2011 | 26.84 | 27.10 | 26.73 | 26.92 | 605,634 | +0.17(+0.62%) |
Jun 06, 2011 | 26.84 | 26.95 | 26.54 | 26.75 | 1,457,335 | -0.16(-0.58%) |
Jun 03, 2011 | 27.06 | 27.25 | 26.85 | 26.91 | 695,095 | +0.25(+0.95%) |
May 24, 2011 | 26.99 | 27.10 | 26.52 | 26.65 | 511,166 | -0.19(-0.69%) |
May 23, 2011 | 26.91 | 26.92 | 26.62 | 26.84 | 728,408 | -0.33(-1.22%) |
May 20, 2011 | 27.39 | 27.50 | 27.05 | 27.17 | 447,525 | -0.24(-0.89%) |
May 19, 2011 | 27.35 | 27.69 | 27.19 | 27.42 | 422,886 | +0.24(+0.90%) |
May 18, 2011 | 27.30 | 27.40 | 27.15 | 27.17 | 719,157 | -0.14(-0.50%) |
May 17, 2011 | 27.57 | 27.62 | 27.12 | 27.31 | 627,530 | +0.02(+0.07%) |
May 16, 2011 | 27.39 | 27.60 | 27.08 | 27.29 | 725,112 | -0.28(-1.03%) |
May 13, 2011 | 27.89 | 27.89 | 27.49 | 27.57 | 670,286 | -0.26(-0.95%) |
May 12, 2011 | 27.63 | 28.03 | 27.31 | 27.84 | 635,886 | +0.10(+0.35%) |
May 11, 2011 | 27.65 | 28.00 | 27.50 | 27.74 | 676,692 | -0.12(-0.42%) |
May 10, 2011 | 27.48 | 27.97 | 27.30 | 27.86 | 1,150,830 | +0.38(+1.39%) |
May 09, 2011 | 27.22 | 27.61 | 27.06 | 27.48 | 824,122 | +0.27(+1.01%) |
May 06, 2011 | 27.64 | 27.79 | 27.07 | 27.20 | 1,046,756 | -0.23(-0.82%) |
May 05, 2011 | 26.46 | 27.45 | 26.12 | 27.43 | 1,609,101 | +1.25(+4.78%) |
May 04, 2011 | 26.73 | 26.74 | 26.08 | 26.17 | 875,056 | -0.66(-2.44%) |
May 03, 2011 | 26.58 | 26.84 | 26.41 | 26.83 | 566,506 | +0.10(+0.37%) |