Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 26.01 | 26.06 | 25.49 | 25.78 | 1,935,499 | +0.06(+0.25%) |
Jan 30, 2012 | 25.46 | 25.80 | 25.38 | 25.71 | 1,314,238 | -0.05(-0.21%) |
Jan 27, 2012 | 25.70 | 26.05 | 25.58 | 25.77 | 1,667,082 | -0.11(-0.44%) |
Jan 26, 2012 | 26.35 | 26.37 | 25.82 | 25.88 | 1,407,221 | -0.23(-0.89%) |
Jan 25, 2012 | 26.05 | 26.14 | 25.78 | 26.11 | 1,515,091 | -0.06(-0.23%) |
Jan 24, 2012 | 26.17 | 26.32 | 26.05 | 26.17 | 1,979,516 | -0.07(-0.27%) |
Jan 23, 2012 | 25.80 | 26.29 | 25.76 | 26.24 | 2,116,322 | +0.61(+2.39%) |
Jan 20, 2012 | 25.24 | 25.64 | 25.23 | 25.63 | 1,156,770 | +0.30(+1.20%) |
Jan 19, 2012 | 25.26 | 25.43 | 25.22 | 25.33 | 1,803,137 | +0.27(+1.06%) |
Jan 18, 2012 | 24.51 | 25.09 | 24.49 | 25.06 | 1,362,432 | +0.44(+1.80%) |
Jan 17, 2012 | 24.86 | 24.90 | 24.52 | 24.62 | 2,021,294 | +0.07(+0.28%) |
Jan 13, 2012 | 24.75 | 24.80 | 24.45 | 24.55 | 2,125,520 | -0.45(-1.81%) |
Jan 12, 2012 | 25.01 | 25.12 | 24.80 | 25.00 | 1,331,999 | +0.11(+0.43%) |
Jan 11, 2012 | 24.81 | 24.99 | 24.80 | 24.90 | 1,199,167 | +0.00(+0.02%) |
Jan 10, 2012 | 25.01 | 25.03 | 24.86 | 24.89 | 1,484,587 | +0.23(+0.94%) |
Jan 09, 2012 | 24.46 | 24.67 | 24.30 | 24.66 | 1,346,602 | +0.24(+0.99%) |
Jan 06, 2012 | 24.64 | 24.65 | 24.17 | 24.42 | 2,443,220 | -0.35(-1.40%) |
Jan 05, 2012 | 25.00 | 25.01 | 24.61 | 24.77 | 2,288,677 | -0.44(-1.76%) |
Jan 04, 2012 | 25.08 | 25.28 | 24.98 | 25.21 | 1,712,519 | +0.62(+2.53%) |
Dec 30, 2011 | 24.35 | 24.69 | 24.31 | 24.59 | 1,647,151 | +0.27(+1.13%) |
Dec 29, 2011 | 23.95 | 24.38 | 23.94 | 24.31 | 1,406,677 | +0.39(+1.61%) |
Dec 28, 2011 | 24.40 | 24.43 | 23.86 | 23.93 | 1,453,437 | -0.25(-1.04%) |
Dec 27, 2011 | 24.28 | 24.31 | 24.13 | 24.18 | 591,456 | -0.09(-0.38%) |
Dec 23, 2011 | 24.16 | 24.50 | 24.07 | 24.27 | 2,654,229 | +1.21(+5.25%) |
Dec 21, 2011 | 23.06 | 23.14 | 22.88 | 23.06 | 1,850,479 | +0.04(+0.19%) |
Dec 20, 2011 | 22.95 | 23.24 | 22.92 | 23.02 | 2,924,516 | +0.40(+1.77%) |
Dec 19, 2011 | 22.79 | 22.88 | 22.50 | 22.62 | 2,174,518 | -0.09(-0.38%) |
Dec 16, 2011 | 22.41 | 22.76 | 22.33 | 22.70 | 2,412,228 | +0.29(+1.29%) |
Dec 15, 2011 | 22.60 | 22.66 | 22.22 | 22.41 | 1,596,103 | +0.09(+0.41%) |
Dec 14, 2011 | 22.48 | 22.69 | 22.18 | 22.32 | 2,402,973 | -0.30(-1.34%) |
Dec 13, 2011 | 22.98 | 23.14 | 22.40 | 22.62 | 2,598,900 | -0.28(-1.24%) |
Dec 12, 2011 | 23.10 | 23.10 | 22.76 | 22.91 | 1,804,868 | -0.55(-2.36%) |
Dec 09, 2011 | 23.03 | 23.55 | 22.99 | 23.46 | 2,225,459 | +0.47(+2.06%) |
Dec 08, 2011 | 23.51 | 23.57 | 22.92 | 22.99 | 1,984,569 | -0.67(-2.81%) |
Dec 07, 2011 | 23.10 | 23.76 | 22.89 | 23.66 | 2,314,081 | +0.44(+1.91%) |
Dec 06, 2011 | 23.29 | 23.42 | 23.15 | 23.21 | 2,143,727 | -0.16(-0.70%) |
Dec 05, 2011 | 23.40 | 23.68 | 23.31 | 23.38 | 3,758,655 | +0.33(+1.44%) |
Dec 02, 2011 | 23.02 | 23.23 | 22.81 | 23.04 | 4,536,557 | +0.72(+3.22%) |
Dec 01, 2011 | 22.34 | 22.44 | 21.85 | 22.33 | 3,620,840 | +0.14(+0.61%) |
Nov 30, 2011 | 21.80 | 22.23 | 21.74 | 22.19 | 3,212,540 | +1.12(+5.34%) |
Nov 29, 2011 | 20.74 | 21.14 | 20.68 | 21.07 | 1,831,555 | +0.35(+1.68%) |
Nov 28, 2011 | 20.83 | 21.03 | 20.47 | 20.72 | 2,290,791 | +0.73(+3.64%) |
Nov 25, 2011 | 20.19 | 20.30 | 19.98 | 19.99 | 1,068,144 | -0.17(-0.84%) |
Nov 23, 2011 | 20.60 | 20.64 | 20.16 | 20.16 | 1,618,955 | -0.65(-3.11%) |
Nov 22, 2011 | 20.64 | 20.97 | 20.50 | 20.81 | 2,047,849 | +0.12(+0.56%) |
Nov 21, 2011 | 20.45 | 20.80 | 20.21 | 20.69 | 2,594,090 | -0.15(-0.72%) |
Nov 18, 2011 | 20.86 | 20.91 | 20.37 | 20.84 | 2,169,268 | +0.20(+0.96%) |
Nov 17, 2011 | 21.30 | 21.31 | 20.57 | 20.64 | 3,843,192 | -0.60(-2.82%) |
Nov 16, 2011 | 21.29 | 21.60 | 21.19 | 21.24 | 1,106,738 | -0.20(-0.95%) |
Nov 15, 2011 | 21.53 | 21.60 | 21.32 | 21.44 | 1,680,099 | -0.29(-1.33%) |
Nov 14, 2011 | 21.73 | 21.88 | 21.49 | 21.73 | 1,454,687 | -0.02(-0.11%) |
Nov 11, 2011 | 21.56 | 21.82 | 21.53 | 21.76 | 1,074,819 | +0.39(+1.81%) |
Nov 10, 2011 | 21.59 | 21.59 | 21.13 | 21.37 | 2,208,092 | +0.09(+0.43%) |
Nov 09, 2011 | 21.76 | 21.76 | 21.27 | 21.28 | 2,933,576 | -0.96(-4.30%) |
Nov 08, 2011 | 21.99 | 22.24 | 21.86 | 22.23 | 1,177,319 | +0.29(+1.34%) |
Nov 07, 2011 | 21.88 | 22.00 | 21.78 | 21.94 | 1,777,830 | +0.11(+0.51%) |
Nov 04, 2011 | 22.29 | 22.29 | 21.66 | 21.83 | 2,589,155 | -0.69(-3.08%) |
Nov 03, 2011 | 22.57 | 22.80 | 22.20 | 22.52 | 2,805,905 | +0.17(+0.78%) |
Nov 02, 2011 | 22.59 | 22.77 | 22.21 | 22.35 | 2,726,000 | +0.05(+0.22%) |
Nov 01, 2011 | 22.64 | 22.66 | 22.26 | 22.30 | 3,232,380 | -1.30(-5.52%) |
Oct 31, 2011 | 23.83 | 24.07 | 23.59 | 23.60 | 1,702,559 | -0.49(-2.04%) |
Oct 28, 2011 | 24.01 | 24.27 | 23.97 | 24.10 | 1,494,924 | -0.15(-0.62%) |
Oct 27, 2011 | 23.65 | 24.44 | 23.65 | 24.25 | 3,093,469 | +1.16(+5.02%) |
Oct 26, 2011 | 22.89 | 23.16 | 22.63 | 23.09 | 1,585,915 | +0.45(+2.00%) |
Oct 25, 2011 | 22.90 | 22.90 | 22.62 | 22.63 | 1,466,523 | -0.44(-1.92%) |
Oct 24, 2011 | 22.89 | 23.09 | 22.81 | 23.08 | 1,764,825 | +0.56(+2.49%) |
Oct 21, 2011 | 22.40 | 22.55 | 22.31 | 22.52 | 1,707,385 | +0.42(+1.88%) |
Oct 20, 2011 | 21.97 | 22.26 | 21.72 | 22.10 | 2,111,348 | +0.16(+0.71%) |
Oct 19, 2011 | 22.22 | 22.44 | 21.86 | 21.95 | 1,448,348 | -0.23(-1.04%) |
Oct 18, 2011 | 21.86 | 22.26 | 21.80 | 22.18 | 1,570,983 | +0.32(+1.45%) |
Oct 17, 2011 | 22.25 | 22.31 | 21.82 | 21.86 | 1,090,000 | -0.41(-1.86%) |
Oct 14, 2011 | 22.42 | 22.45 | 22.07 | 22.28 | 1,365,459 | +0.20(+0.92%) |
Oct 13, 2011 | 22.50 | 22.50 | 22.00 | 22.07 | 1,916,171 | -0.56(-2.46%) |
Oct 12, 2011 | 22.24 | 22.80 | 22.24 | 22.63 | 2,378,798 | +0.66(+2.98%) |
Oct 11, 2011 | 22.02 | 22.06 | 21.88 | 21.97 | 2,741,719 | -0.09(-0.43%) |
Oct 10, 2011 | 21.86 | 22.11 | 21.78 | 22.07 | 923,275 | +0.61(+2.86%) |
Oct 07, 2011 | 21.97 | 22.06 | 21.42 | 21.46 | 2,018,014 | -0.35(-1.60%) |
Oct 06, 2011 | 21.42 | 21.81 | 21.26 | 21.80 | 2,568,813 | +0.63(+2.96%) |
Oct 05, 2011 | 20.60 | 21.42 | 20.29 | 21.18 | 5,845,301 | +0.66(+3.19%) |
Oct 04, 2011 | 20.59 | 20.61 | 19.94 | 20.52 | 4,240,182 | -0.37(-1.78%) |
Oct 03, 2011 | 21.29 | 21.49 | 20.84 | 20.89 | 2,936,860 | -0.67(-3.11%) |
Sep 30, 2011 | 21.61 | 21.95 | 21.50 | 21.56 | 1,915,959 | -0.46(-2.08%) |
Sep 29, 2011 | 22.03 | 22.21 | 21.61 | 22.02 | 1,859,037 | +0.33(+1.52%) |
Sep 28, 2011 | 22.28 | 22.29 | 21.65 | 21.69 | 1,640,601 | -0.49(-2.19%) |
Sep 27, 2011 | 22.36 | 22.66 | 22.10 | 22.18 | 2,628,725 | +0.27(+1.25%) |
Sep 26, 2011 | 21.27 | 21.93 | 20.65 | 21.90 | 2,368,250 | +0.76(+3.61%) |
Sep 23, 2011 | 20.58 | 21.24 | 20.48 | 21.14 | 2,032,134 | +0.42(+2.00%) |
Sep 22, 2011 | 20.91 | 21.04 | 20.30 | 20.72 | 3,888,108 | -1.08(-4.93%) |
Sep 21, 2011 | 22.20 | 22.55 | 21.79 | 21.80 | 2,852,607 | -0.50(-2.26%) |
Sep 20, 2011 | 22.24 | 22.52 | 22.08 | 22.30 | 1,384,242 | +0.12(+0.53%) |
Sep 19, 2011 | 21.96 | 22.29 | 21.74 | 22.19 | 1,823,914 | -0.20(-0.88%) |
Sep 16, 2011 | 22.92 | 23.12 | 22.31 | 22.38 | 2,979,885 | -0.34(-1.51%) |
Sep 15, 2011 | 22.28 | 22.80 | 22.18 | 22.73 | 2,214,113 | +0.81(+3.70%) |
Sep 14, 2011 | 22.23 | 22.23 | 21.78 | 21.92 | 2,316,308 | -0.26(-1.17%) |
Sep 13, 2011 | 22.07 | 22.30 | 21.91 | 22.18 | 2,115,705 | +0.19(+0.86%) |
Sep 12, 2011 | 22.22 | 22.24 | 21.70 | 21.99 | 3,218,127 | -0.49(-2.18%) |
Sep 09, 2011 | 23.07 | 23.13 | 22.43 | 22.48 | 2,498,478 | -0.84(-3.62%) |
Sep 08, 2011 | 23.35 | 23.50 | 23.15 | 23.32 | 1,358,238 | -0.16(-0.68%) |
Sep 07, 2011 | 23.25 | 23.54 | 23.09 | 23.48 | 1,884,555 | +0.50(+2.18%) |
Sep 06, 2011 | 23.00 | 23.02 | 22.77 | 22.98 | 1,777,813 | -0.43(-1.85%) |
Sep 02, 2011 | 23.37 | 23.65 | 23.28 | 23.42 | 1,680,210 | -0.32(-1.33%) |
Sep 01, 2011 | 24.28 | 24.35 | 23.69 | 23.73 | 2,107,687 | -0.37(-1.53%) |
Aug 31, 2011 | 23.80 | 24.15 | 23.70 | 24.10 | 1,709,341 | +0.52(+2.20%) |
Aug 30, 2011 | 23.65 | 23.76 | 23.32 | 23.58 | 2,331,938 | -0.13(-0.56%) |
Aug 29, 2011 | 23.84 | 23.91 | 23.57 | 23.71 | 2,167,985 | +0.18(+0.78%) |
Aug 26, 2011 | 23.37 | 23.72 | 22.82 | 23.53 | 4,587,514 | -0.65(-2.69%) |
Aug 25, 2011 | 24.82 | 25.04 | 23.99 | 24.18 | 2,776,753 | -0.30(-1.23%) |
Aug 24, 2011 | 23.94 | 24.54 | 23.83 | 24.48 | 2,193,104 | +0.56(+2.33%) |
Aug 23, 2011 | 23.38 | 23.93 | 22.88 | 23.93 | 2,550,000 | +0.84(+3.64%) |
Aug 22, 2011 | 23.89 | 23.89 | 23.03 | 23.09 | 2,602,655 | -0.21(-0.91%) |
Aug 19, 2011 | 23.77 | 24.10 | 23.23 | 23.30 | 2,602,863 | -0.72(-3.00%) |
Aug 18, 2011 | 24.18 | 24.46 | 23.71 | 24.02 | 3,229,621 | -0.83(-3.36%) |
Aug 17, 2011 | 24.82 | 25.10 | 24.76 | 24.86 | 1,650,850 | +0.22(+0.88%) |
Aug 16, 2011 | 24.67 | 24.70 | 24.41 | 24.64 | 2,004,892 | -0.24(-0.95%) |
Aug 15, 2011 | 24.66 | 24.89 | 24.56 | 24.88 | 1,776,121 | +0.52(+2.15%) |
Aug 12, 2011 | 24.76 | 24.84 | 24.15 | 24.35 | 2,507,361 | -0.12(-0.50%) |
Aug 11, 2011 | 23.57 | 24.56 | 23.35 | 24.47 | 3,645,930 | +1.02(+4.36%) |
Aug 10, 2011 | 23.94 | 23.99 | 23.11 | 23.45 | 5,975,178 | -0.68(-2.83%) |
Aug 09, 2011 | 23.07 | 24.15 | 22.99 | 24.13 | 5,441,651 | +1.17(+5.09%) |
Aug 08, 2011 | 23.07 | 23.65 | 22.80 | 22.97 | 4,013,872 | -1.12(-4.64%) |
Aug 05, 2011 | 24.51 | 24.66 | 23.67 | 24.08 | 5,031,104 | -0.30(-1.22%) |
Aug 04, 2011 | 24.70 | 24.71 | 23.92 | 24.38 | 3,932,322 | -0.73(-2.91%) |
Aug 03, 2011 | 24.72 | 25.14 | 23.99 | 25.11 | 3,188,882 | +0.38(+1.53%) |
Aug 02, 2011 | 25.41 | 25.43 | 24.41 | 24.73 | 3,520,178 | -0.74(-2.89%) |
Aug 01, 2011 | 25.84 | 25.84 | 25.26 | 25.47 | 744,625 | +0.13(+0.50%) |
Jul 29, 2011 | 25.41 | 25.60 | 25.16 | 25.34 | 1,804,105 | -0.41(-1.59%) |
Jul 28, 2011 | 25.53 | 25.91 | 25.33 | 25.75 | 1,609,068 | +0.24(+0.92%) |
Jul 27, 2011 | 25.95 | 26.02 | 25.50 | 25.52 | 2,059,362 | -0.50(-1.92%) |
Jul 26, 2011 | 26.30 | 26.37 | 25.96 | 26.02 | 1,481,263 | -0.34(-1.29%) |
Jul 25, 2011 | 26.31 | 26.48 | 26.19 | 26.36 | 1,397,868 | -0.14(-0.52%) |
Jul 22, 2011 | 26.54 | 26.55 | 26.40 | 26.49 | 1,202,087 | -0.06(-0.21%) |
Jul 21, 2011 | 26.33 | 26.70 | 26.28 | 26.55 | 1,476,202 | +0.38(+1.45%) |
Jul 20, 2011 | 25.99 | 26.25 | 25.95 | 26.17 | 1,495,407 | +0.36(+1.40%) |
Jul 19, 2011 | 25.55 | 25.83 | 25.53 | 25.81 | 1,105,354 | +0.56(+2.23%) |
Jul 18, 2011 | 25.53 | 25.55 | 25.02 | 25.24 | 1,514,604 | -0.46(-1.78%) |
Jul 15, 2011 | 25.90 | 25.90 | 25.55 | 25.70 | 879,264 | +0.01(+0.05%) |
Jul 14, 2011 | 25.85 | 25.97 | 25.56 | 25.69 | 991,395 | -0.02(-0.09%) |
Jul 13, 2011 | 25.77 | 26.15 | 25.64 | 25.71 | 1,363,594 | +0.07(+0.27%) |
Jul 12, 2011 | 25.62 | 25.83 | 25.60 | 25.64 | 1,175,461 | -0.13(-0.52%) |
Jul 11, 2011 | 25.92 | 26.05 | 25.67 | 25.78 | 1,071,626 | -0.50(-1.92%) |
Jul 08, 2011 | 26.11 | 26.41 | 26.09 | 26.28 | 742,419 | -0.05(-0.18%) |
Jul 07, 2011 | 26.48 | 26.58 | 26.29 | 26.33 | 992,056 | +0.07(+0.26%) |
Jul 06, 2011 | 26.28 | 26.32 | 26.08 | 26.26 | 1,115,784 | -0.12(-0.47%) |
Jul 05, 2011 | 26.76 | 26.85 | 26.36 | 26.38 | 917,104 | -0.26(-0.97%) |
Jul 01, 2011 | 26.36 | 26.70 | 26.34 | 26.64 | 616,910 | +0.26(+1.00%) |
Jun 30, 2011 | 26.25 | 26.43 | 26.14 | 26.38 | 1,186,342 | +0.30(+1.13%) |
Jun 29, 2011 | 25.96 | 26.12 | 25.87 | 26.08 | 1,094,710 | +0.46(+1.81%) |
Jun 28, 2011 | 25.36 | 25.71 | 25.35 | 25.62 | 983,624 | +0.35(+1.39%) |
Jun 27, 2011 | 25.20 | 25.40 | 25.09 | 25.27 | 1,186,167 | -0.00(-0.02%) |
Jun 24, 2011 | 25.50 | 25.56 | 25.23 | 25.27 | 892,809 | -0.16(-0.64%) |
Jun 23, 2011 | 25.61 | 25.65 | 25.30 | 25.43 | 1,501,461 | -0.49(-1.91%) |
Jun 22, 2011 | 25.93 | 26.19 | 25.88 | 25.93 | 833,727 | -0.13(-0.51%) |
Jun 21, 2011 | 25.95 | 26.27 | 25.80 | 26.06 | 1,676,602 | +0.32(+1.26%) |
Jun 20, 2011 | 25.73 | 25.76 | 25.66 | 25.74 | 1,577,946 | +0.05(+0.20%) |
Jun 17, 2011 | 25.43 | 25.80 | 25.43 | 25.69 | 2,015,326 | +0.37(+1.46%) |
Jun 16, 2011 | 25.20 | 25.39 | 25.05 | 25.32 | 1,657,239 | -0.06(-0.25%) |
Jun 15, 2011 | 25.79 | 25.86 | 25.30 | 25.38 | 1,451,639 | -0.56(-2.14%) |
Jun 14, 2011 | 25.92 | 26.13 | 25.85 | 25.94 | 1,244,655 | +0.27(+1.04%) |
Jun 13, 2011 | 25.71 | 25.77 | 25.48 | 25.67 | 1,070,381 | -0.04(-0.16%) |
Jun 10, 2011 | 25.91 | 25.96 | 25.47 | 25.71 | 1,555,523 | -0.30(-1.16%) |
Jun 09, 2011 | 25.78 | 26.11 | 25.59 | 26.01 | 1,940,113 | +0.37(+1.44%) |
Jun 08, 2011 | 25.63 | 25.80 | 25.56 | 25.64 | 1,098,790 | -0.12(-0.47%) |
Jun 07, 2011 | 25.90 | 26.07 | 25.61 | 25.76 | 1,260,574 | +0.09(+0.36%) |
Jun 06, 2011 | 26.08 | 26.16 | 25.54 | 25.67 | 1,715,859 | -0.44(-1.68%) |
Jun 03, 2011 | 25.78 | 26.24 | 25.62 | 26.11 | 1,450,039 | -2.06(-7.31%) |
May 24, 2011 | 28.22 | 28.33 | 28.12 | 28.17 | 1,131,629 | +0.04(+0.13%) |
May 23, 2011 | 28.12 | 28.33 | 28.06 | 28.13 | 809,110 | -0.40(-1.39%) |
May 20, 2011 | 28.43 | 28.64 | 28.28 | 28.53 | 1,762,674 | -0.09(-0.31%) |
May 19, 2011 | 28.60 | 28.67 | 28.32 | 28.62 | 1,402,054 | +0.14(+0.49%) |
May 18, 2011 | 28.18 | 28.57 | 28.07 | 28.48 | 1,783,654 | +0.32(+1.13%) |
May 17, 2011 | 27.81 | 28.24 | 27.77 | 28.16 | 1,100,420 | +0.23(+0.81%) |
May 16, 2011 | 27.74 | 28.17 | 27.65 | 27.93 | 772,225 | +0.03(+0.12%) |
May 13, 2011 | 27.99 | 28.03 | 27.59 | 27.90 | 928,645 | -0.16(-0.58%) |
May 12, 2011 | 27.91 | 28.18 | 27.61 | 28.06 | 1,172,047 | -0.03(-0.12%) |
May 11, 2011 | 28.32 | 28.39 | 27.93 | 28.09 | 1,147,467 | -0.19(-0.65%) |
May 10, 2011 | 28.30 | 28.41 | 28.10 | 28.28 | 969,478 | +0.04(+0.13%) |
May 09, 2011 | 28.02 | 28.26 | 27.83 | 28.24 | 783,109 | +0.27(+0.98%) |
May 06, 2011 | 28.14 | 28.29 | 27.68 | 27.97 | 1,455,360 | +0.13(+0.47%) |
May 05, 2011 | 27.87 | 27.94 | 27.57 | 27.84 | 2,007,872 | -0.28(-1.00%) |
May 04, 2011 | 28.57 | 28.57 | 28.07 | 28.12 | 1,632,192 | -0.55(-1.90%) |
May 03, 2011 | 29.07 | 29.24 | 28.47 | 28.67 | 2,607,538 | -0.39(-1.35%) |
May 02, 2011 | 29.07 | 29.10 | 29.04 | 29.06 | 829,853 | -0.06(-0.21%) |
Apr 29, 2011 | 28.91 | 29.15 | 28.82 | 29.12 | 1,141,367 | +0.09(+0.32%) |
Apr 28, 2011 | 29.02 | 29.06 | 28.84 | 29.03 | 658,067 | +0.00(+0.00%) |
Apr 27, 2011 | 29.13 | 29.14 | 28.68 | 29.03 | 1,043,958 | -0.06(-0.22%) |
Apr 26, 2011 | 28.99 | 29.18 | 28.97 | 29.09 | 619,678 | +0.19(+0.64%) |
Apr 25, 2011 | 29.12 | 29.13 | 28.86 | 28.91 | 453,221 | -0.18(-0.62%) |
Apr 21, 2011 | 29.06 | 29.19 | 28.93 | 29.09 | 1,126,650 | +0.45(+1.58%) |
Apr 20, 2011 | 28.73 | 28.82 | 28.52 | 28.64 | 899,255 | +0.17(+0.61%) |
Apr 19, 2011 | 28.34 | 28.54 | 28.28 | 28.46 | 756,468 | +0.27(+0.97%) |
Apr 18, 2011 | 28.31 | 28.31 | 27.80 | 28.19 | 1,354,697 | -0.29(-1.02%) |
Apr 15, 2011 | 28.44 | 28.67 | 28.39 | 28.48 | 634,711 | -0.05(-0.19%) |
Apr 14, 2011 | 28.51 | 28.65 | 28.33 | 28.54 | 1,093,480 | -0.05(-0.17%) |
Apr 13, 2011 | 28.45 | 28.61 | 28.16 | 28.59 | 1,262,992 | +0.35(+1.22%) |
Apr 12, 2011 | 28.41 | 28.44 | 28.05 | 28.24 | 994,534 | -0.42(-1.46%) |
Apr 11, 2011 | 28.81 | 28.94 | 28.49 | 28.66 | 967,284 | -0.09(-0.30%) |
Apr 08, 2011 | 28.80 | 28.90 | 28.64 | 28.75 | 1,040,369 | +0.14(+0.49%) |
Apr 07, 2011 | 28.51 | 28.65 | 28.34 | 28.60 | 2,170,877 | +0.05(+0.16%) |
Apr 06, 2011 | 28.64 | 28.67 | 28.30 | 28.56 | 1,077,025 | +0.10(+0.34%) |
Apr 05, 2011 | 28.50 | 28.64 | 28.34 | 28.46 | 731,598 | -0.03(-0.11%) |
Apr 04, 2011 | 28.68 | 28.75 | 28.33 | 28.49 | 1,135,927 | -0.16(-0.57%) |
Apr 01, 2011 | 28.37 | 28.78 | 28.37 | 28.66 | 1,259,377 | +0.46(+1.63%) |
Mar 31, 2011 | 28.23 | 28.34 | 28.13 | 28.20 | 1,029,649 | +0.02(+0.08%) |
Mar 30, 2011 | 28.06 | 28.35 | 28.00 | 28.18 | 1,126,948 | +0.30(+1.09%) |
Mar 29, 2011 | 27.69 | 27.90 | 27.61 | 27.87 | 795,280 | +0.22(+0.79%) |
Mar 28, 2011 | 27.83 | 27.92 | 27.64 | 27.65 | 648,077 | -0.03(-0.11%) |
Mar 25, 2011 | 27.83 | 27.93 | 27.64 | 27.68 | 958,761 | -0.15(-0.52%) |
Mar 24, 2011 | 27.86 | 27.99 | 27.73 | 27.83 | 889,157 | -0.01(-0.05%) |
Mar 23, 2011 | 27.81 | 27.92 | 27.59 | 27.84 | 887,230 | -0.00(-0.02%) |
Mar 22, 2011 | 27.91 | 28.03 | 27.80 | 27.85 | 911,096 | -0.02(-0.07%) |
Mar 21, 2011 | 27.86 | 27.93 | 27.69 | 27.87 | 1,368,417 | +0.45(+1.63%) |
Mar 18, 2011 | 27.83 | 27.84 | 27.25 | 27.42 | 2,423,409 | -0.19(-0.69%) |
Mar 17, 2011 | 27.46 | 27.63 | 27.21 | 27.61 | 1,770,227 | +0.68(+2.53%) |
Mar 16, 2011 | 27.35 | 27.36 | 26.74 | 26.93 | 3,710,788 | -0.64(-2.31%) |
Mar 15, 2011 | 27.63 | 28.07 | 27.52 | 27.57 | 2,922,481 | -0.50(-1.78%) |
Mar 14, 2011 | 27.77 | 28.09 | 27.71 | 28.07 | 1,737,351 | +0.08(+0.28%) |
Mar 11, 2011 | 27.43 | 28.08 | 27.39 | 27.99 | 1,797,798 | +0.24(+0.85%) |
Mar 10, 2011 | 28.23 | 28.28 | 27.64 | 27.75 | 2,625,278 | -0.78(-2.74%) |
Mar 09, 2011 | 28.39 | 28.91 | 28.34 | 28.54 | 3,573,707 | +0.21(+0.76%) |
Mar 08, 2011 | 27.83 | 28.50 | 27.80 | 28.32 | 2,316,560 | +0.43(+1.55%) |
Mar 07, 2011 | 28.04 | 28.14 | 27.77 | 27.89 | 1,595,868 | -0.03(-0.10%) |
Mar 04, 2011 | 27.96 | 28.09 | 27.81 | 27.92 | 2,035,402 | -0.17(-0.60%) |
Mar 03, 2011 | 27.90 | 28.34 | 27.74 | 28.09 | 5,333,430 | +1.42(+5.31%) |
Mar 02, 2011 | 26.39 | 26.79 | 26.39 | 26.67 | 1,835,340 | +0.26(+1.00%) |
Mar 01, 2011 | 26.60 | 26.74 | 26.30 | 26.41 | 2,812,869 | -0.25(-0.92%) |
Feb 28, 2011 | 26.56 | 26.71 | 26.50 | 26.65 | 2,102,936 | +0.31(+1.19%) |
Feb 25, 2011 | 26.27 | 26.57 | 26.27 | 26.34 | 1,272,488 | +0.17(+0.66%) |
Feb 24, 2011 | 26.05 | 26.52 | 25.98 | 26.16 | 2,788,421 | +0.34(+1.30%) |
Feb 23, 2011 | 25.73 | 25.98 | 25.61 | 25.83 | 1,791,502 | -0.14(-0.53%) |
Feb 22, 2011 | 26.10 | 26.48 | 25.85 | 25.96 | 7,089,951 | -0.38(-1.43%) |
Feb 18, 2011 | 26.14 | 26.44 | 26.08 | 26.34 | 1,119,377 | +0.26(+1.01%) |
Feb 17, 2011 | 25.98 | 26.14 | 25.93 | 26.08 | 902,028 | +0.15(+0.58%) |
Feb 16, 2011 | 25.76 | 26.16 | 25.75 | 25.93 | 1,365,127 | +0.32(+1.24%) |
Feb 15, 2011 | 25.45 | 25.73 | 25.44 | 25.61 | 846,965 | +0.15(+0.59%) |
Feb 14, 2011 | 25.39 | 25.50 | 25.38 | 25.46 | 738,587 | +0.12(+0.49%) |
Feb 11, 2011 | 25.06 | 25.47 | 25.04 | 25.34 | 895,827 | +0.22(+0.89%) |
Feb 10, 2011 | 24.91 | 25.20 | 24.77 | 25.11 | 1,047,680 | +0.10(+0.42%) |
Feb 09, 2011 | 25.03 | 25.23 | 24.94 | 25.01 | 1,063,193 | +0.01(+0.05%) |
Feb 08, 2011 | 25.05 | 25.10 | 24.89 | 25.00 | 1,806,094 | -0.06(-0.25%) |
Feb 07, 2011 | 25.23 | 25.38 | 24.99 | 25.06 | 954,931 | -0.24(-0.95%) |
Feb 04, 2011 | 25.18 | 25.31 | 25.10 | 25.30 | 1,209,443 | +0.23(+0.91%) |
Feb 03, 2011 | 24.78 | 25.13 | 24.78 | 25.07 | 1,216,453 | +0.20(+0.82%) |
Feb 02, 2011 | 24.92 | 25.03 | 24.84 | 24.87 | 938,875 | -0.07(-0.29%) |