Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.65 | 22.69 | 22.40 | 22.43 | 605,675 | -0.06(-0.27%) |
Mar 29, 2012 | 22.35 | 22.55 | 22.26 | 22.49 | 916,846 | +0.05(+0.21%) |
Mar 28, 2012 | 22.75 | 22.75 | 22.36 | 22.44 | 1,292,082 | -0.25(-1.10%) |
Mar 27, 2012 | 22.84 | 22.97 | 22.67 | 22.69 | 649,172 | -0.16(-0.71%) |
Mar 26, 2012 | 22.88 | 23.03 | 22.71 | 22.86 | 408,208 | +0.18(+0.80%) |
Mar 23, 2012 | 22.68 | 22.71 | 22.43 | 22.67 | 493,993 | +0.05(+0.21%) |
Mar 22, 2012 | 22.70 | 22.74 | 22.46 | 22.63 | 538,134 | -0.16(-0.68%) |
Mar 21, 2012 | 22.94 | 22.97 | 22.74 | 22.78 | 534,977 | -0.09(-0.38%) |
Mar 20, 2012 | 22.88 | 23.04 | 22.74 | 22.87 | 374,651 | -0.07(-0.32%) |
Mar 19, 2012 | 23.00 | 23.15 | 22.88 | 22.94 | 418,955 | +0.03(+0.15%) |
Mar 16, 2012 | 23.04 | 23.10 | 22.86 | 22.91 | 1,065,560 | -0.06(-0.26%) |
Mar 15, 2012 | 22.85 | 23.04 | 22.71 | 22.97 | 549,770 | +0.13(+0.56%) |
Mar 14, 2012 | 22.84 | 22.94 | 22.69 | 22.84 | 614,563 | +0.00(+0.00%) |
Mar 13, 2012 | 22.76 | 22.90 | 22.56 | 22.84 | 1,124,863 | +0.22(+0.96%) |
Mar 12, 2012 | 22.87 | 23.11 | 22.59 | 22.63 | 1,340,767 | -0.59(-2.53%) |
Mar 09, 2012 | 23.27 | 23.53 | 23.04 | 23.21 | 705,410 | -0.09(-0.38%) |
Mar 08, 2012 | 22.83 | 23.33 | 22.78 | 23.30 | 1,020,516 | +0.58(+2.56%) |
Mar 07, 2012 | 22.46 | 22.82 | 22.42 | 22.72 | 2,586,710 | +0.21(+0.93%) |
Mar 06, 2012 | 22.44 | 22.57 | 22.21 | 22.51 | 543,976 | -0.04(-0.18%) |
Mar 05, 2012 | 22.63 | 22.66 | 22.40 | 22.55 | 1,098,465 | -0.05(-0.21%) |
Mar 02, 2012 | 22.56 | 22.83 | 22.32 | 22.60 | 765,350 | -0.07(-0.33%) |
Mar 01, 2012 | 22.86 | 22.86 | 22.45 | 22.67 | 959,832 | +0.49(+2.19%) |
Feb 29, 2012 | 22.04 | 22.29 | 21.94 | 22.19 | 888,622 | +0.11(+0.52%) |
Feb 28, 2012 | 22.03 | 22.28 | 21.70 | 22.07 | 790,571 | -0.01(-0.06%) |
Feb 27, 2012 | 21.84 | 22.36 | 21.58 | 22.09 | 797,587 | +0.16(+0.71%) |
Feb 24, 2012 | 22.05 | 22.32 | 21.88 | 21.93 | 599,701 | -0.09(-0.43%) |
Feb 23, 2012 | 21.77 | 22.37 | 21.67 | 22.03 | 1,075,713 | +0.32(+1.49%) |
Feb 22, 2012 | 21.81 | 21.85 | 21.50 | 21.70 | 504,056 | -0.11(-0.50%) |
Feb 21, 2012 | 21.89 | 22.15 | 21.71 | 21.81 | 411,287 | -0.10(-0.46%) |
Feb 17, 2012 | 22.24 | 22.24 | 21.82 | 21.91 | 476,921 | -0.20(-0.89%) |
Feb 16, 2012 | 21.89 | 22.26 | 21.84 | 22.11 | 606,966 | +0.28(+1.27%) |
Feb 15, 2012 | 22.07 | 22.07 | 21.63 | 21.83 | 398,093 | -0.01(-0.03%) |
Feb 14, 2012 | 21.96 | 22.16 | 21.68 | 21.84 | 505,824 | -0.26(-1.18%) |
Feb 13, 2012 | 22.33 | 22.37 | 21.92 | 22.10 | 450,391 | -0.01(-0.03%) |
Feb 10, 2012 | 22.30 | 22.30 | 21.64 | 22.10 | 898,302 | -0.33(-1.49%) |
Feb 09, 2012 | 21.96 | 22.54 | 21.42 | 22.44 | 1,117,234 | +0.44(+2.01%) |
Feb 08, 2012 | 21.90 | 22.14 | 21.75 | 22.00 | 684,289 | +0.16(+0.74%) |
Feb 07, 2012 | 21.61 | 21.88 | 21.53 | 21.84 | 525,702 | +0.17(+0.77%) |
Feb 06, 2012 | 21.65 | 21.80 | 21.49 | 21.67 | 426,476 | -0.11(-0.52%) |
Feb 03, 2012 | 21.52 | 21.93 | 21.43 | 21.78 | 696,853 | +0.51(+2.39%) |
Feb 02, 2012 | 21.36 | 21.44 | 21.21 | 21.27 | 554,748 | -0.09(-0.41%) |
Feb 01, 2012 | 21.09 | 21.47 | 20.97 | 21.36 | 650,576 | +0.40(+1.92%) |
Jan 31, 2012 | 21.05 | 21.17 | 20.77 | 20.96 | 668,731 | -0.01(-0.03%) |
Jan 30, 2012 | 20.94 | 21.06 | 20.79 | 20.97 | 660,259 | -0.06(-0.29%) |
Jan 27, 2012 | 20.99 | 21.13 | 20.92 | 21.03 | 589,902 | -0.02(-0.10%) |
Jan 26, 2012 | 21.15 | 21.31 | 21.00 | 21.05 | 824,859 | +0.05(+0.26%) |
Jan 25, 2012 | 21.04 | 21.21 | 20.94 | 20.99 | 1,059,580 | -0.09(-0.44%) |
Jan 24, 2012 | 20.93 | 21.12 | 20.86 | 21.09 | 1,583,204 | -0.13(-0.60%) |
Jan 23, 2012 | 21.37 | 21.45 | 21.07 | 21.21 | 865,755 | -0.17(-0.78%) |
Jan 20, 2012 | 21.25 | 21.86 | 21.25 | 21.38 | 2,441,629 | -1.19(-5.28%) |
Jan 19, 2012 | 22.37 | 22.67 | 22.27 | 22.57 | 461,282 | +0.25(+1.11%) |
Jan 18, 2012 | 22.04 | 22.33 | 21.87 | 22.33 | 399,736 | +0.22(+1.00%) |
Jan 17, 2012 | 22.29 | 22.49 | 21.98 | 22.10 | 350,105 | -0.07(-0.33%) |
Jan 13, 2012 | 22.28 | 22.30 | 21.98 | 22.18 | 354,737 | -0.18(-0.81%) |
Jan 12, 2012 | 22.41 | 22.41 | 22.08 | 22.36 | 333,469 | +0.02(+0.09%) |
Jan 11, 2012 | 22.24 | 22.49 | 22.19 | 22.34 | 564,368 | +0.05(+0.24%) |
Jan 10, 2012 | 22.28 | 22.63 | 22.23 | 22.29 | 639,654 | +0.19(+0.85%) |
Jan 09, 2012 | 22.06 | 22.12 | 21.74 | 22.10 | 612,376 | +0.05(+0.21%) |
Jan 06, 2012 | 21.91 | 22.18 | 21.80 | 22.05 | 920,953 | +0.19(+0.86%) |
Jan 05, 2012 | 21.92 | 22.09 | 21.62 | 21.86 | 1,027,936 | -0.14(-0.64%) |
Jan 04, 2012 | 22.08 | 22.10 | 21.91 | 22.00 | 473,776 | -0.07(-0.30%) |
Dec 30, 2011 | 22.20 | 22.39 | 22.06 | 22.07 | 527,412 | -0.13(-0.57%) |
Dec 29, 2011 | 22.10 | 22.22 | 22.01 | 22.20 | 335,927 | +0.18(+0.82%) |
Dec 28, 2011 | 22.35 | 22.39 | 21.98 | 22.02 | 344,926 | -0.38(-1.67%) |
Dec 27, 2011 | 22.18 | 22.53 | 22.05 | 22.39 | 490,864 | +0.12(+0.54%) |
Dec 23, 2011 | 22.24 | 22.31 | 22.14 | 22.27 | 369,360 | +0.29(+1.34%) |
Dec 21, 2011 | 21.98 | 22.12 | 21.76 | 21.98 | 422,738 | -0.01(-0.06%) |
Dec 20, 2011 | 22.11 | 22.40 | 21.97 | 21.99 | 605,269 | +0.31(+1.45%) |
Dec 19, 2011 | 22.04 | 22.10 | 21.60 | 21.68 | 722,917 | -0.28(-1.28%) |
Dec 16, 2011 | 21.76 | 22.08 | 21.70 | 21.96 | 2,256,096 | +0.29(+1.36%) |
Dec 15, 2011 | 21.64 | 21.74 | 21.47 | 21.66 | 585,299 | +0.27(+1.25%) |
Dec 14, 2011 | 21.41 | 21.62 | 21.36 | 21.39 | 905,476 | -0.09(-0.40%) |
Dec 13, 2011 | 21.80 | 22.00 | 21.29 | 21.48 | 693,132 | -0.15(-0.68%) |
Dec 12, 2011 | 21.48 | 21.64 | 21.31 | 21.63 | 1,099,737 | -0.12(-0.55%) |
Dec 09, 2011 | 21.27 | 21.86 | 21.21 | 21.75 | 785,646 | +0.60(+2.82%) |
Dec 08, 2011 | 21.44 | 21.49 | 20.96 | 21.15 | 1,034,744 | -0.42(-1.93%) |
Dec 07, 2011 | 21.32 | 21.76 | 21.19 | 21.57 | 2,777,931 | +0.09(+0.44%) |
Dec 06, 2011 | 21.64 | 21.77 | 21.18 | 21.47 | 917,925 | -0.19(-0.90%) |
Dec 05, 2011 | 21.80 | 22.02 | 21.50 | 21.67 | 1,055,230 | +0.03(+0.12%) |
Dec 02, 2011 | 21.75 | 21.98 | 21.57 | 21.64 | 1,066,783 | +0.15(+0.69%) |
Dec 01, 2011 | 21.74 | 22.00 | 21.45 | 21.49 | 876,965 | -0.25(-1.17%) |
Nov 30, 2011 | 21.41 | 21.86 | 21.31 | 21.75 | 1,195,376 | +0.90(+4.34%) |
Nov 29, 2011 | 20.85 | 21.20 | 20.81 | 20.85 | 511,315 | -0.01(-0.03%) |
Nov 28, 2011 | 21.03 | 21.11 | 20.74 | 20.85 | 608,200 | +0.41(+2.00%) |
Nov 25, 2011 | 20.29 | 20.70 | 20.21 | 20.44 | 478,841 | +0.12(+0.59%) |
Nov 23, 2011 | 20.54 | 20.64 | 20.08 | 20.32 | 978,495 | -0.38(-1.81%) |
Nov 22, 2011 | 20.64 | 21.01 | 20.55 | 20.70 | 1,190,436 | +0.07(+0.32%) |
Nov 21, 2011 | 20.30 | 20.75 | 20.27 | 20.63 | 913,991 | +0.02(+0.10%) |
Nov 18, 2011 | 20.68 | 20.77 | 20.49 | 20.61 | 1,012,349 | +0.01(+0.03%) |
Nov 17, 2011 | 20.74 | 20.96 | 20.47 | 20.60 | 1,050,519 | -0.16(-0.77%) |
Nov 16, 2011 | 20.82 | 21.23 | 20.67 | 20.77 | 808,787 | -0.39(-1.84%) |
Nov 15, 2011 | 20.99 | 21.25 | 20.75 | 21.15 | 558,695 | +0.08(+0.38%) |
Nov 14, 2011 | 21.29 | 21.32 | 20.96 | 21.07 | 345,506 | -0.29(-1.37%) |
Nov 11, 2011 | 21.37 | 21.69 | 21.23 | 21.37 | 554,528 | +0.31(+1.48%) |
Nov 10, 2011 | 21.29 | 21.55 | 20.90 | 21.05 | 1,083,640 | +0.29(+1.41%) |
Nov 09, 2011 | 21.10 | 21.23 | 20.62 | 20.76 | 533,206 | -0.86(-3.99%) |
Nov 08, 2011 | 21.37 | 21.70 | 21.05 | 21.62 | 452,909 | +0.33(+1.56%) |
Nov 07, 2011 | 21.35 | 21.43 | 20.98 | 21.29 | 544,161 | +0.01(+0.06%) |
Nov 04, 2011 | 20.91 | 21.43 | 20.81 | 21.28 | 504,383 | +0.21(+1.01%) |
Nov 03, 2011 | 20.87 | 21.21 | 20.71 | 21.07 | 509,721 | +0.51(+2.49%) |
Nov 02, 2011 | 20.48 | 20.82 | 20.39 | 20.56 | 635,796 | +0.34(+1.71%) |
Nov 01, 2011 | 20.16 | 20.48 | 20.05 | 20.21 | 728,729 | -0.62(-2.96%) |
Oct 31, 2011 | 20.99 | 21.16 | 20.62 | 20.83 | 817,486 | -0.51(-2.39%) |
Oct 28, 2011 | 21.42 | 21.58 | 21.13 | 21.34 | 615,625 | -0.21(-0.95%) |
Oct 27, 2011 | 20.97 | 21.90 | 20.94 | 21.54 | 1,504,415 | +1.23(+6.04%) |
Oct 26, 2011 | 20.58 | 20.58 | 19.87 | 20.32 | 732,186 | -0.01(-0.06%) |
Oct 25, 2011 | 20.68 | 20.70 | 20.29 | 20.33 | 579,032 | -0.36(-1.76%) |
Oct 24, 2011 | 20.01 | 20.73 | 20.01 | 20.70 | 773,485 | +0.70(+3.48%) |
Oct 21, 2011 | 20.01 | 20.12 | 19.72 | 20.00 | 1,105,009 | +0.19(+0.97%) |
Oct 20, 2011 | 19.96 | 20.14 | 19.19 | 19.81 | 1,612,499 | -0.48(-2.36%) |
Oct 19, 2011 | 20.30 | 20.91 | 20.23 | 20.28 | 878,120 | -0.11(-0.52%) |
Oct 18, 2011 | 19.91 | 20.49 | 19.60 | 20.39 | 944,129 | +0.54(+2.74%) |
Oct 17, 2011 | 20.29 | 20.29 | 19.71 | 19.85 | 864,745 | -0.60(-2.95%) |
Oct 14, 2011 | 20.40 | 20.55 | 20.24 | 20.45 | 374,783 | +0.30(+1.48%) |
Oct 13, 2011 | 20.03 | 20.20 | 19.84 | 20.15 | 524,872 | -0.06(-0.30%) |
Oct 12, 2011 | 19.95 | 20.40 | 19.88 | 20.21 | 736,858 | +0.48(+2.42%) |
Oct 11, 2011 | 19.49 | 19.86 | 19.49 | 19.73 | 866,477 | +0.09(+0.44%) |
Oct 10, 2011 | 19.41 | 19.65 | 19.26 | 19.65 | 714,110 | +0.55(+2.88%) |
Oct 07, 2011 | 19.24 | 19.28 | 18.82 | 19.10 | 1,129,956 | -0.12(-0.62%) |
Oct 06, 2011 | 19.00 | 19.26 | 18.99 | 19.22 | 714,522 | +0.48(+2.59%) |
Oct 05, 2011 | 18.32 | 18.88 | 18.25 | 18.73 | 1,005,596 | +0.33(+1.77%) |
Oct 04, 2011 | 17.72 | 18.42 | 17.32 | 18.41 | 1,383,738 | +0.27(+1.46%) |
Oct 03, 2011 | 18.54 | 18.72 | 18.11 | 18.14 | 1,259,815 | -0.59(-3.15%) |
Sep 30, 2011 | 19.10 | 19.36 | 18.73 | 18.73 | 1,170,731 | -0.62(-3.22%) |
Sep 29, 2011 | 19.44 | 19.57 | 18.94 | 19.36 | 1,148,565 | +0.23(+1.18%) |
Sep 28, 2011 | 19.70 | 19.89 | 19.10 | 19.13 | 1,163,305 | -0.56(-2.83%) |
Sep 27, 2011 | 19.87 | 20.07 | 19.59 | 19.69 | 1,897,541 | +0.15(+0.78%) |
Sep 26, 2011 | 19.82 | 19.91 | 19.35 | 19.53 | 1,269,886 | -0.17(-0.88%) |
Sep 23, 2011 | 20.06 | 20.16 | 19.61 | 19.71 | 1,438,164 | -0.36(-1.82%) |
Sep 22, 2011 | 19.77 | 20.16 | 19.63 | 20.07 | 2,073,513 | -0.09(-0.43%) |
Sep 21, 2011 | 20.81 | 20.92 | 20.14 | 20.16 | 562,270 | -0.62(-3.00%) |
Sep 20, 2011 | 21.09 | 21.26 | 20.77 | 20.78 | 517,603 | -0.15(-0.73%) |
Sep 19, 2011 | 20.96 | 21.02 | 20.69 | 20.93 | 488,616 | -0.37(-1.74%) |
Sep 16, 2011 | 21.40 | 21.56 | 21.15 | 21.31 | 882,927 | -0.01(-0.03%) |
Sep 15, 2011 | 21.24 | 21.36 | 21.03 | 21.31 | 651,260 | +0.27(+1.29%) |
Sep 14, 2011 | 20.82 | 21.21 | 20.48 | 21.04 | 522,405 | +0.38(+1.83%) |
Sep 13, 2011 | 20.56 | 20.78 | 20.38 | 20.66 | 597,874 | +0.14(+0.68%) |
Sep 12, 2011 | 20.46 | 20.66 | 20.07 | 20.52 | 923,919 | -0.11(-0.51%) |
Sep 09, 2011 | 20.74 | 20.80 | 20.46 | 20.63 | 1,457,359 | -0.28(-1.33%) |
Sep 08, 2011 | 20.95 | 21.31 | 20.82 | 20.91 | 1,904,434 | -0.19(-0.88%) |
Sep 07, 2011 | 20.81 | 21.15 | 20.78 | 21.09 | 918,197 | +0.58(+2.85%) |
Sep 06, 2011 | 19.97 | 20.74 | 19.77 | 20.51 | 2,220,301 | +0.10(+0.49%) |
Sep 02, 2011 | 20.30 | 20.74 | 20.17 | 20.41 | 1,790,862 | -0.31(-1.47%) |
Sep 01, 2011 | 20.90 | 21.00 | 20.65 | 20.72 | 1,928,721 | -0.25(-1.17%) |
Aug 31, 2011 | 20.62 | 21.14 | 20.58 | 20.96 | 1,434,134 | +0.45(+2.20%) |
Aug 30, 2011 | 20.30 | 20.60 | 20.25 | 20.51 | 651,780 | +0.11(+0.55%) |
Aug 29, 2011 | 19.69 | 20.46 | 19.62 | 20.40 | 779,024 | +0.92(+4.74%) |
Aug 26, 2011 | 19.00 | 19.55 | 18.72 | 19.47 | 580,317 | +0.34(+1.77%) |
Aug 25, 2011 | 19.52 | 19.60 | 18.94 | 19.14 | 630,704 | -0.22(-1.13%) |
Aug 24, 2011 | 18.91 | 19.40 | 18.87 | 19.36 | 465,937 | +0.44(+2.32%) |
Aug 23, 2011 | 18.49 | 18.92 | 18.33 | 18.92 | 662,470 | +0.39(+2.11%) |
Aug 22, 2011 | 19.09 | 19.19 | 18.45 | 18.53 | 533,491 | -0.08(-0.43%) |
Aug 19, 2011 | 18.58 | 19.00 | 18.58 | 18.61 | 610,783 | -0.16(-0.85%) |
Aug 18, 2011 | 19.19 | 19.30 | 18.63 | 18.76 | 687,961 | -0.93(-4.72%) |
Aug 17, 2011 | 19.73 | 19.93 | 19.64 | 19.69 | 600,008 | +0.05(+0.24%) |
Aug 16, 2011 | 19.55 | 19.75 | 19.44 | 19.65 | 547,302 | -0.11(-0.53%) |
Aug 15, 2011 | 19.42 | 19.76 | 19.42 | 19.75 | 507,446 | +0.45(+2.31%) |
Aug 12, 2011 | 19.10 | 19.51 | 19.07 | 19.31 | 671,317 | +0.20(+1.07%) |
Aug 11, 2011 | 18.56 | 19.31 | 18.44 | 19.10 | 1,011,480 | +0.62(+3.38%) |
Aug 10, 2011 | 18.71 | 19.00 | 18.45 | 18.48 | 1,096,437 | -0.72(-3.73%) |
Aug 09, 2011 | 19.11 | 19.20 | 18.20 | 19.19 | 1,302,702 | +0.78(+4.21%) |
Aug 08, 2011 | 19.11 | 19.38 | 18.42 | 18.42 | 1,389,677 | -1.23(-6.25%) |
Aug 05, 2011 | 19.99 | 20.05 | 19.33 | 19.65 | 1,626,228 | -0.11(-0.53%) |
Aug 04, 2011 | 20.46 | 20.58 | 19.75 | 19.75 | 1,379,954 | -0.82(-3.99%) |
Aug 03, 2011 | 20.70 | 20.78 | 20.40 | 20.57 | 1,150,248 | -0.09(-0.41%) |
Aug 02, 2011 | 20.88 | 21.00 | 20.60 | 20.66 | 876,903 | -0.35(-1.66%) |
Aug 01, 2011 | 21.06 | 21.40 | 20.90 | 21.01 | 597,438 | -0.05(-0.25%) |
Jul 29, 2011 | 20.84 | 21.22 | 20.84 | 21.06 | 798,766 | +0.04(+0.19%) |
Jul 28, 2011 | 21.22 | 21.37 | 20.95 | 21.02 | 627,144 | -0.16(-0.74%) |
Jul 27, 2011 | 21.32 | 21.38 | 21.09 | 21.18 | 883,385 | -0.23(-1.07%) |
Jul 26, 2011 | 21.61 | 21.61 | 21.34 | 21.41 | 487,710 | -0.11(-0.52%) |
Jul 25, 2011 | 21.51 | 21.57 | 20.99 | 21.52 | 1,149,135 | -0.12(-0.58%) |
Jul 22, 2011 | 21.68 | 21.72 | 21.62 | 21.64 | 659,191 | -0.29(-1.32%) |
Jul 21, 2011 | 21.63 | 22.05 | 20.84 | 21.93 | 2,182,098 | -0.20(-0.92%) |
Jul 20, 2011 | 22.24 | 22.37 | 22.09 | 22.14 | 756,814 | -0.04(-0.18%) |
Jul 19, 2011 | 22.12 | 22.23 | 22.10 | 22.18 | 972,897 | +0.03(+0.15%) |
Jul 18, 2011 | 22.45 | 22.49 | 22.09 | 22.14 | 541,642 | -0.34(-1.49%) |
Jul 15, 2011 | 22.53 | 22.53 | 22.32 | 22.48 | 529,538 | +0.03(+0.12%) |
Jul 14, 2011 | 22.89 | 22.91 | 22.34 | 22.45 | 504,684 | -0.27(-1.19%) |
Jul 13, 2011 | 23.12 | 23.18 | 22.70 | 22.72 | 753,457 | -0.29(-1.26%) |
Jul 12, 2011 | 23.02 | 23.12 | 22.95 | 23.01 | 492,529 | -0.02(-0.09%) |
Jul 11, 2011 | 22.93 | 23.15 | 22.91 | 23.03 | 681,304 | -0.12(-0.51%) |
Jul 08, 2011 | 23.16 | 23.24 | 22.89 | 23.15 | 718,686 | -0.35(-1.51%) |
Jul 07, 2011 | 23.62 | 23.69 | 23.44 | 23.50 | 519,122 | +0.03(+0.14%) |
Jul 06, 2011 | 23.33 | 23.62 | 23.33 | 23.47 | 493,042 | +0.07(+0.28%) |
Jul 05, 2011 | 23.67 | 23.67 | 23.32 | 23.41 | 542,758 | -0.28(-1.19%) |
Jul 01, 2011 | 23.51 | 23.81 | 23.42 | 23.69 | 577,357 | +0.34(+1.44%) |
Jun 30, 2011 | 23.32 | 23.51 | 23.31 | 23.35 | 635,364 | +0.12(+0.51%) |
Jun 29, 2011 | 23.22 | 23.38 | 23.05 | 23.23 | 598,969 | +0.16(+0.71%) |
Jun 28, 2011 | 22.78 | 23.12 | 22.68 | 23.07 | 830,819 | +0.40(+1.77%) |
Jun 27, 2011 | 22.32 | 22.76 | 22.32 | 22.67 | 706,091 | +0.26(+1.14%) |
Jun 24, 2011 | 22.31 | 22.49 | 22.31 | 22.41 | 931,337 | +0.17(+0.77%) |
Jun 23, 2011 | 22.03 | 22.28 | 21.95 | 22.24 | 402,109 | -0.03(-0.15%) |
Jun 22, 2011 | 22.13 | 22.41 | 22.12 | 22.28 | 593,422 | +0.08(+0.36%) |
Jun 21, 2011 | 22.03 | 22.24 | 22.01 | 22.20 | 470,848 | +0.23(+1.05%) |
Jun 20, 2011 | 21.96 | 22.00 | 21.88 | 21.97 | 371,739 | +0.20(+0.91%) |
Jun 17, 2011 | 21.87 | 21.97 | 21.72 | 21.77 | 863,304 | +0.06(+0.27%) |
Jun 16, 2011 | 21.80 | 21.86 | 21.49 | 21.71 | 623,355 | -0.07(-0.33%) |
Jun 15, 2011 | 22.29 | 22.38 | 21.72 | 21.78 | 624,170 | -0.72(-3.21%) |
Jun 14, 2011 | 22.41 | 22.53 | 22.33 | 22.51 | 494,124 | +0.30(+1.36%) |
Jun 13, 2011 | 22.15 | 22.69 | 22.10 | 22.20 | 1,013,863 | +0.07(+0.33%) |
Jun 10, 2011 | 22.35 | 22.35 | 22.07 | 22.13 | 422,436 | -0.24(-1.09%) |
Jun 09, 2011 | 22.12 | 22.47 | 22.03 | 22.37 | 525,859 | +0.31(+1.40%) |
Jun 08, 2011 | 22.10 | 22.17 | 22.01 | 22.07 | 404,917 | -0.06(-0.27%) |
Jun 07, 2011 | 22.01 | 22.31 | 22.01 | 22.12 | 593,093 | +0.35(+1.60%) |
Jun 06, 2011 | 22.05 | 22.07 | 21.78 | 21.78 | 465,578 | -0.33(-1.49%) |
Jun 03, 2011 | 22.15 | 22.30 | 22.09 | 22.10 | 569,273 | -0.60(-2.63%) |
May 24, 2011 | 22.81 | 23.01 | 22.64 | 22.70 | 459,367 | -0.15(-0.66%) |
May 23, 2011 | 22.84 | 22.95 | 22.56 | 22.85 | 793,958 | -0.23(-1.00%) |
May 20, 2011 | 23.29 | 23.31 | 23.00 | 23.08 | 350,094 | -0.21(-0.90%) |
May 19, 2011 | 23.28 | 23.43 | 23.15 | 23.29 | 662,308 | +0.14(+0.62%) |
May 18, 2011 | 23.03 | 23.16 | 22.95 | 23.15 | 603,199 | +0.18(+0.77%) |
May 17, 2011 | 23.14 | 23.21 | 22.83 | 22.97 | 727,248 | -0.26(-1.10%) |
May 16, 2011 | 23.12 | 23.39 | 23.02 | 23.23 | 787,338 | +0.00(+0.00%) |
May 13, 2011 | 23.46 | 23.48 | 23.15 | 23.23 | 602,747 | -0.20(-0.87%) |
May 12, 2011 | 23.20 | 23.45 | 23.12 | 23.43 | 920,005 | +0.21(+0.91%) |
May 11, 2011 | 23.16 | 23.33 | 23.13 | 23.22 | 596,980 | +0.08(+0.34%) |
May 10, 2011 | 22.89 | 23.22 | 22.87 | 23.14 | 594,949 | +0.33(+1.46%) |
May 09, 2011 | 22.64 | 22.82 | 22.54 | 22.81 | 670,305 | +0.18(+0.81%) |
May 06, 2011 | 22.80 | 22.90 | 22.50 | 22.63 | 598,691 | +0.09(+0.40%) |
May 05, 2011 | 22.25 | 22.77 | 22.24 | 22.54 | 714,282 | +0.11(+0.49%) |
May 04, 2011 | 22.63 | 22.72 | 22.33 | 22.43 | 533,071 | -0.16(-0.69%) |
May 03, 2011 | 22.43 | 22.71 | 22.43 | 22.58 | 790,728 | +0.02(+0.09%) |
May 02, 2011 | 22.54 | 22.59 | 22.52 | 22.56 | 398,917 | +0.04(+0.17%) |
Apr 29, 2011 | 22.65 | 22.72 | 22.45 | 22.52 | 591,517 | -0.14(-0.60%) |
Apr 28, 2011 | 22.75 | 22.86 | 22.61 | 22.66 | 660,832 | -0.08(-0.37%) |
Apr 27, 2011 | 22.63 | 22.79 | 22.32 | 22.75 | 834,511 | +0.20(+0.90%) |
Apr 26, 2011 | 22.48 | 22.62 | 22.43 | 22.54 | 502,274 | +0.16(+0.70%) |
Apr 25, 2011 | 22.45 | 22.50 | 22.31 | 22.39 | 707,003 | -0.25(-1.12%) |
Apr 21, 2011 | 22.99 | 22.99 | 22.39 | 22.64 | 1,101,130 | -0.50(-2.17%) |
Apr 20, 2011 | 23.25 | 23.53 | 23.13 | 23.14 | 937,475 | +0.22(+0.97%) |
Apr 19, 2011 | 22.67 | 22.99 | 22.67 | 22.92 | 458,885 | +0.25(+1.12%) |
Apr 18, 2011 | 22.65 | 22.85 | 22.56 | 22.67 | 485,523 | -0.35(-1.50%) |
Apr 15, 2011 | 22.87 | 23.12 | 22.86 | 23.01 | 356,426 | +0.14(+0.63%) |
Apr 14, 2011 | 22.80 | 22.99 | 22.69 | 22.87 | 573,130 | -0.03(-0.14%) |
Apr 13, 2011 | 22.83 | 23.00 | 22.69 | 22.90 | 1,356,314 | +0.23(+1.01%) |
Apr 12, 2011 | 22.74 | 22.86 | 22.62 | 22.67 | 502,702 | -0.22(-0.94%) |
Apr 11, 2011 | 23.11 | 23.11 | 22.72 | 22.89 | 813,122 | -0.19(-0.82%) |
Apr 08, 2011 | 23.57 | 23.63 | 22.89 | 23.08 | 835,999 | -0.39(-1.67%) |
Apr 07, 2011 | 23.74 | 23.83 | 23.46 | 23.47 | 688,215 | -0.33(-1.40%) |
Apr 06, 2011 | 24.00 | 24.07 | 23.70 | 23.80 | 442,415 | -0.06(-0.25%) |
Apr 05, 2011 | 23.90 | 24.08 | 23.77 | 23.86 | 693,571 | -0.05(-0.22%) |
Apr 04, 2011 | 24.02 | 24.02 | 23.71 | 23.91 | 450,526 | -0.07(-0.30%) |