Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.01 | 30.04 | 29.90 | 30.03 | 87,297 | +0.10(+0.35%) |
Mar 29, 2012 | 29.70 | 29.93 | 29.49 | 29.93 | 194,719 | +0.13(+0.43%) |
Mar 28, 2012 | 30.03 | 30.03 | 29.69 | 29.80 | 120,970 | -0.22(-0.74%) |
Mar 27, 2012 | 29.93 | 30.08 | 29.92 | 30.02 | 74,546 | +0.10(+0.35%) |
Mar 26, 2012 | 29.88 | 30.02 | 29.75 | 29.91 | 178,950 | +0.20(+0.66%) |
Mar 23, 2012 | 29.66 | 29.77 | 29.64 | 29.72 | 53,191 | +0.04(+0.15%) |
Mar 22, 2012 | 29.53 | 29.69 | 29.50 | 29.67 | 88,491 | +0.00(+0.01%) |
Mar 21, 2012 | 29.73 | 29.79 | 29.63 | 29.67 | 162,222 | -0.06(-0.21%) |
Mar 20, 2012 | 29.64 | 29.77 | 29.60 | 29.73 | 56,064 | +0.03(+0.12%) |
Mar 19, 2012 | 29.82 | 29.93 | 29.69 | 29.70 | 103,826 | -0.14(-0.46%) |
Mar 16, 2012 | 29.90 | 29.90 | 29.76 | 29.84 | 98,513 | -0.08(-0.25%) |
Mar 15, 2012 | 29.95 | 29.95 | 29.75 | 29.91 | 70,776 | +0.00(+0.01%) |
Mar 14, 2012 | 30.32 | 30.36 | 29.89 | 29.91 | 74,946 | -0.42(-1.39%) |
Mar 13, 2012 | 30.34 | 30.34 | 30.14 | 30.33 | 120,143 | +0.07(+0.24%) |
Mar 12, 2012 | 29.97 | 30.27 | 29.97 | 30.26 | 84,472 | +0.30(+1.00%) |
Mar 09, 2012 | 29.85 | 29.97 | 29.73 | 29.96 | 76,388 | +0.16(+0.53%) |
Mar 08, 2012 | 29.74 | 29.85 | 29.70 | 29.80 | 123,580 | +0.16(+0.54%) |
Mar 07, 2012 | 29.61 | 29.67 | 29.44 | 29.64 | 724,486 | +0.00(+0.00%) |
Mar 06, 2012 | 29.57 | 29.72 | 29.50 | 29.64 | 63,112 | -0.13(-0.45%) |
Mar 05, 2012 | 29.65 | 29.81 | 29.52 | 29.78 | 68,277 | +0.06(+0.19%) |
Mar 02, 2012 | 29.69 | 29.76 | 29.61 | 29.72 | 46,870 | -0.01(-0.03%) |
Mar 01, 2012 | 29.70 | 29.83 | 29.63 | 29.73 | 120,181 | +0.07(+0.22%) |
Feb 29, 2012 | 29.65 | 29.79 | 29.51 | 29.67 | 203,154 | +0.01(+0.04%) |
Feb 28, 2012 | 29.86 | 29.86 | 29.57 | 29.66 | 123,050 | -0.15(-0.51%) |
Feb 27, 2012 | 29.76 | 29.89 | 29.70 | 29.81 | 688,494 | -0.07(-0.23%) |
Feb 24, 2012 | 29.82 | 29.97 | 29.75 | 29.88 | 114,271 | +0.11(+0.37%) |
Feb 23, 2012 | 29.76 | 29.82 | 29.67 | 29.77 | 153,613 | +0.00(+0.01%) |
Feb 22, 2012 | 29.67 | 29.85 | 29.66 | 29.76 | 78,383 | +0.06(+0.21%) |
Feb 21, 2012 | 29.83 | 29.87 | 29.67 | 29.70 | 93,333 | -0.08(-0.27%) |
Feb 17, 2012 | 29.87 | 29.92 | 29.77 | 29.78 | 123,424 | -0.03(-0.10%) |
Feb 16, 2012 | 29.48 | 29.91 | 29.48 | 29.81 | 108,665 | +0.31(+1.04%) |
Feb 15, 2012 | 29.65 | 29.67 | 29.41 | 29.50 | 183,597 | -0.13(-0.43%) |
Feb 14, 2012 | 29.60 | 29.65 | 29.46 | 29.63 | 138,044 | +0.03(+0.11%) |
Feb 13, 2012 | 29.76 | 29.77 | 29.58 | 29.60 | 82,674 | -0.01(-0.02%) |
Feb 10, 2012 | 29.55 | 29.63 | 29.52 | 29.61 | 73,825 | -0.07(-0.24%) |
Feb 09, 2012 | 29.76 | 29.76 | 29.61 | 29.68 | 107,307 | -0.07(-0.22%) |
Feb 08, 2012 | 29.77 | 29.78 | 29.58 | 29.75 | 84,055 | +0.02(+0.06%) |
Feb 07, 2012 | 29.38 | 29.79 | 29.38 | 29.73 | 95,591 | +0.22(+0.74%) |
Feb 06, 2012 | 29.48 | 29.59 | 29.45 | 29.51 | 252,046 | -0.10(-0.33%) |
Feb 03, 2012 | 29.69 | 29.70 | 29.48 | 29.61 | 355,974 | +0.10(+0.33%) |
Feb 02, 2012 | 29.62 | 29.67 | 29.50 | 29.51 | 241,587 | -0.08(-0.28%) |
Feb 01, 2012 | 29.54 | 29.66 | 29.52 | 29.59 | 512,359 | +0.11(+0.36%) |
Jan 31, 2012 | 29.41 | 29.51 | 29.33 | 29.49 | 249,055 | +0.13(+0.45%) |
Jan 30, 2012 | 29.36 | 29.50 | 29.18 | 29.36 | 221,240 | -0.16(-0.55%) |
Jan 27, 2012 | 29.69 | 29.76 | 29.44 | 29.52 | 130,020 | -0.30(-1.01%) |
Jan 26, 2012 | 29.89 | 29.95 | 29.69 | 29.82 | 372,499 | +0.08(+0.26%) |
Jan 25, 2012 | 29.19 | 29.78 | 29.01 | 29.74 | 467,054 | +0.46(+1.56%) |
Jan 24, 2012 | 29.40 | 29.40 | 29.25 | 29.29 | 134,117 | -0.22(-0.74%) |
Jan 23, 2012 | 29.36 | 29.70 | 29.36 | 29.50 | 237,041 | +0.09(+0.29%) |
Jan 20, 2012 | 29.31 | 29.42 | 29.26 | 29.42 | 485,656 | +0.06(+0.19%) |
Jan 19, 2012 | 29.62 | 29.62 | 29.33 | 29.36 | 183,513 | -0.26(-0.87%) |
Jan 18, 2012 | 29.65 | 29.65 | 29.44 | 29.62 | 214,820 | -0.02(-0.07%) |
Jan 17, 2012 | 29.78 | 29.91 | 29.55 | 29.64 | 246,052 | +0.05(+0.16%) |
Jan 13, 2012 | 29.49 | 29.61 | 29.39 | 29.60 | 167,778 | -0.05(-0.15%) |
Jan 12, 2012 | 29.81 | 29.81 | 29.57 | 29.64 | 184,176 | -0.05(-0.16%) |
Jan 11, 2012 | 29.73 | 29.82 | 29.65 | 29.69 | 216,169 | -0.11(-0.38%) |
Jan 10, 2012 | 29.96 | 29.99 | 29.78 | 29.80 | 121,713 | +0.03(+0.12%) |
Jan 09, 2012 | 29.80 | 29.80 | 29.61 | 29.77 | 169,820 | +0.06(+0.20%) |
Jan 06, 2012 | 29.92 | 29.92 | 29.69 | 29.71 | 146,933 | -0.19(-0.65%) |
Jan 05, 2012 | 29.84 | 29.97 | 29.65 | 29.90 | 154,502 | +0.02(+0.07%) |
Jan 04, 2012 | 29.98 | 30.08 | 29.84 | 29.88 | 297,747 | -0.62(-2.03%) |
Dec 30, 2011 | 30.71 | 30.71 | 30.50 | 30.50 | 118,249 | -0.20(-0.66%) |
Dec 29, 2011 | 30.58 | 30.71 | 30.40 | 30.71 | 237,739 | +0.26(+0.85%) |
Dec 28, 2011 | 30.72 | 30.72 | 30.44 | 30.45 | 83,691 | -0.19(-0.63%) |
Dec 27, 2011 | 30.38 | 30.67 | 30.37 | 30.64 | 128,230 | +0.25(+0.81%) |
Dec 23, 2011 | 30.33 | 30.46 | 30.33 | 30.39 | 84,970 | +0.26(+0.86%) |
Dec 21, 2011 | 29.79 | 30.15 | 29.78 | 30.13 | 226,871 | +0.45(+1.50%) |
Dec 20, 2011 | 29.40 | 29.73 | 29.37 | 29.69 | 88,711 | +0.60(+2.06%) |
Dec 19, 2011 | 29.32 | 29.49 | 29.00 | 29.09 | 97,121 | -0.23(-0.79%) |
Dec 16, 2011 | 29.53 | 29.54 | 29.23 | 29.32 | 138,296 | -0.05(-0.16%) |
Dec 15, 2011 | 29.24 | 29.42 | 29.20 | 29.37 | 82,983 | +0.38(+1.30%) |
Dec 14, 2011 | 29.20 | 29.24 | 28.98 | 28.99 | 117,929 | -0.23(-0.79%) |
Dec 13, 2011 | 29.26 | 29.49 | 29.12 | 29.22 | 77,433 | +0.11(+0.39%) |
Dec 12, 2011 | 29.28 | 29.28 | 28.90 | 29.11 | 218,458 | -0.30(-1.04%) |
Dec 09, 2011 | 29.16 | 29.43 | 29.10 | 29.41 | 130,149 | +0.46(+1.57%) |
Dec 08, 2011 | 29.38 | 29.44 | 28.93 | 28.96 | 154,281 | -0.48(-1.64%) |
Dec 07, 2011 | 29.43 | 29.53 | 29.26 | 29.44 | 55,832 | -0.07(-0.22%) |
Dec 06, 2011 | 29.44 | 29.63 | 29.39 | 29.51 | 114,524 | +0.04(+0.15%) |
Dec 05, 2011 | 29.56 | 29.63 | 29.31 | 29.46 | 250,544 | +0.24(+0.82%) |
Dec 02, 2011 | 29.66 | 29.66 | 29.21 | 29.22 | 213,865 | -0.28(-0.94%) |
Dec 01, 2011 | 29.50 | 29.65 | 29.42 | 29.50 | 278,408 | +0.00(+0.01%) |
Nov 30, 2011 | 29.35 | 29.54 | 29.24 | 29.50 | 157,099 | +0.74(+2.56%) |
Nov 29, 2011 | 28.55 | 28.84 | 28.54 | 28.76 | 103,117 | +0.35(+1.22%) |
Nov 28, 2011 | 28.61 | 28.63 | 28.28 | 28.41 | 106,414 | +0.36(+1.28%) |
Nov 25, 2011 | 27.87 | 28.16 | 27.84 | 28.05 | 165,944 | +0.09(+0.32%) |
Nov 23, 2011 | 28.14 | 28.16 | 27.84 | 27.96 | 248,910 | -0.42(-1.47%) |
Nov 22, 2011 | 28.73 | 28.73 | 28.29 | 28.38 | 368,570 | -0.31(-1.07%) |
Nov 21, 2011 | 28.82 | 28.87 | 28.48 | 28.69 | 252,630 | -0.39(-1.35%) |
Nov 18, 2011 | 29.07 | 29.15 | 28.99 | 29.09 | 77,620 | +0.17(+0.60%) |
Nov 17, 2011 | 28.99 | 29.18 | 28.70 | 28.91 | 233,813 | -0.15(-0.51%) |
Nov 16, 2011 | 29.20 | 29.38 | 29.03 | 29.06 | 258,390 | -0.35(-1.18%) |
Nov 15, 2011 | 29.35 | 29.47 | 29.19 | 29.40 | 105,212 | +0.09(+0.30%) |
Nov 14, 2011 | 29.58 | 29.58 | 29.27 | 29.32 | 103,216 | -0.34(-1.16%) |
Nov 11, 2011 | 29.51 | 29.66 | 29.51 | 29.66 | 73,693 | +0.43(+1.49%) |
Nov 10, 2011 | 29.28 | 29.38 | 29.07 | 29.22 | 85,519 | +0.21(+0.72%) |
Nov 09, 2011 | 29.32 | 29.41 | 28.99 | 29.01 | 487,217 | -0.72(-2.41%) |
Nov 08, 2011 | 29.58 | 29.73 | 29.33 | 29.73 | 153,116 | +0.22(+0.74%) |
Nov 07, 2011 | 29.45 | 29.51 | 29.15 | 29.51 | 114,474 | +0.17(+0.60%) |
Nov 04, 2011 | 29.38 | 29.42 | 29.04 | 29.34 | 245,931 | -0.18(-0.62%) |
Nov 03, 2011 | 29.31 | 29.59 | 29.14 | 29.52 | 230,676 | +0.44(+1.50%) |
Nov 02, 2011 | 28.92 | 29.31 | 28.92 | 29.08 | 195,835 | +0.49(+1.73%) |
Nov 01, 2011 | 28.72 | 28.99 | 28.53 | 28.59 | 241,930 | -0.64(-2.20%) |
Oct 31, 2011 | 29.25 | 29.51 | 29.23 | 29.23 | 176,253 | -0.23(-0.78%) |
Oct 28, 2011 | 29.43 | 29.51 | 29.30 | 29.46 | 104,068 | -0.16(-0.54%) |
Oct 27, 2011 | 29.56 | 29.76 | 29.39 | 29.62 | 241,265 | +0.68(+2.36%) |
Oct 26, 2011 | 29.03 | 29.07 | 28.72 | 28.94 | 109,910 | +0.23(+0.79%) |
Oct 25, 2011 | 29.08 | 29.11 | 28.70 | 28.72 | 85,790 | -0.41(-1.40%) |
Oct 24, 2011 | 29.22 | 29.22 | 29.04 | 29.12 | 152,299 | -0.06(-0.21%) |
Oct 21, 2011 | 28.92 | 29.18 | 28.92 | 29.18 | 339,638 | +0.46(+1.61%) |
Oct 20, 2011 | 28.75 | 28.86 | 28.48 | 28.72 | 268,314 | +0.16(+0.55%) |
Oct 19, 2011 | 28.56 | 28.96 | 28.52 | 28.56 | 169,340 | -0.00(-0.01%) |
Oct 18, 2011 | 28.34 | 28.71 | 28.12 | 28.57 | 221,321 | +0.24(+0.85%) |
Oct 17, 2011 | 28.39 | 28.48 | 28.29 | 28.33 | 273,678 | -0.08(-0.29%) |
Oct 14, 2011 | 28.37 | 28.43 | 28.24 | 28.41 | 100,660 | +0.24(+0.84%) |
Oct 13, 2011 | 28.00 | 28.18 | 27.80 | 28.17 | 109,910 | +0.05(+0.18%) |
Oct 12, 2011 | 28.30 | 28.30 | 28.09 | 28.12 | 148,176 | -0.04(-0.16%) |
Oct 11, 2011 | 28.40 | 28.40 | 28.05 | 28.17 | 193,790 | -0.23(-0.82%) |
Oct 10, 2011 | 28.06 | 28.40 | 28.06 | 28.40 | 132,437 | +0.59(+2.12%) |
Oct 07, 2011 | 28.00 | 28.05 | 27.69 | 27.81 | 229,100 | +0.03(+0.10%) |
Oct 06, 2011 | 27.65 | 27.79 | 27.62 | 27.78 | 1,023,631 | +0.50(+1.82%) |
Oct 05, 2011 | 27.41 | 27.41 | 26.92 | 27.29 | 220,574 | +0.03(+0.10%) |
Oct 04, 2011 | 27.13 | 27.26 | 26.56 | 27.26 | 235,266 | -0.01(-0.05%) |
Oct 03, 2011 | 28.00 | 28.20 | 27.27 | 27.27 | 731,173 | -0.74(-2.65%) |
Sep 30, 2011 | 28.24 | 28.35 | 28.01 | 28.02 | 219,229 | -0.28(-0.99%) |
Sep 29, 2011 | 28.32 | 28.36 | 28.00 | 28.30 | 471,787 | +0.40(+1.45%) |
Sep 28, 2011 | 28.36 | 28.36 | 27.83 | 27.89 | 88,379 | -0.34(-1.20%) |
Sep 27, 2011 | 28.54 | 28.54 | 28.11 | 28.23 | 106,896 | +0.14(+0.49%) |
Sep 26, 2011 | 28.10 | 28.10 | 27.76 | 28.09 | 152,544 | +0.27(+0.99%) |
Sep 23, 2011 | 27.55 | 27.93 | 27.49 | 27.82 | 487,993 | +0.25(+0.89%) |
Sep 22, 2011 | 27.57 | 27.67 | 27.30 | 27.58 | 1,344,922 | -0.52(-1.84%) |
Sep 21, 2011 | 28.66 | 28.73 | 28.09 | 28.09 | 532,885 | -0.56(-1.94%) |
Sep 20, 2011 | 28.48 | 29.03 | 28.39 | 28.65 | 189,559 | +0.32(+1.14%) |
Sep 19, 2011 | 28.15 | 28.40 | 28.05 | 28.33 | 62,893 | -0.12(-0.41%) |
Sep 16, 2011 | 28.30 | 28.57 | 28.29 | 28.44 | 86,202 | +0.22(+0.77%) |
Sep 15, 2011 | 28.11 | 28.25 | 27.96 | 28.22 | 591,988 | +0.36(+1.28%) |
Sep 14, 2011 | 27.70 | 28.08 | 27.51 | 27.87 | 65,216 | +0.25(+0.92%) |
Sep 13, 2011 | 27.43 | 27.64 | 27.27 | 27.61 | 57,117 | +0.17(+0.63%) |
Sep 12, 2011 | 27.00 | 27.44 | 27.00 | 27.44 | 79,593 | +0.20(+0.72%) |
Sep 09, 2011 | 27.57 | 27.57 | 27.08 | 27.24 | 59,738 | -0.59(-2.11%) |
Sep 08, 2011 | 27.70 | 28.07 | 27.66 | 27.83 | 162,648 | -0.00(-0.01%) |
Sep 07, 2011 | 27.78 | 27.86 | 27.65 | 27.83 | 81,387 | +0.32(+1.15%) |
Sep 06, 2011 | 27.09 | 27.53 | 26.94 | 27.52 | 120,078 | -0.15(-0.55%) |
Sep 02, 2011 | 27.70 | 27.85 | 27.64 | 27.67 | 74,993 | -0.38(-1.37%) |
Sep 01, 2011 | 28.28 | 28.34 | 28.01 | 28.05 | 839,348 | -0.12(-0.43%) |
Aug 31, 2011 | 28.18 | 28.27 | 28.08 | 28.18 | 821,175 | +0.16(+0.59%) |
Aug 30, 2011 | 27.96 | 28.10 | 27.86 | 28.01 | 164,215 | +0.00(+0.01%) |
Aug 29, 2011 | 27.80 | 28.01 | 27.72 | 28.01 | 268,264 | +0.59(+2.16%) |
Aug 26, 2011 | 27.28 | 27.54 | 26.89 | 27.42 | 37,027 | +0.00(+0.00%) |
Aug 25, 2011 | 27.94 | 27.94 | 27.31 | 27.42 | 97,467 | -0.41(-1.49%) |
Aug 24, 2011 | 27.21 | 27.86 | 27.21 | 27.83 | 89,041 | +0.60(+2.22%) |
Aug 23, 2011 | 26.84 | 27.24 | 26.62 | 27.23 | 110,896 | +0.54(+2.02%) |
Aug 22, 2011 | 27.21 | 27.21 | 26.58 | 26.69 | 107,933 | -0.06(-0.22%) |
Aug 19, 2011 | 26.74 | 27.06 | 26.66 | 26.75 | 338,239 | -0.23(-0.84%) |
Aug 18, 2011 | 26.95 | 27.06 | 26.64 | 26.97 | 124,163 | -0.44(-1.61%) |
Aug 17, 2011 | 27.40 | 27.66 | 27.34 | 27.42 | 147,935 | +0.18(+0.66%) |
Aug 16, 2011 | 27.02 | 27.32 | 26.96 | 27.24 | 111,700 | -0.10(-0.37%) |
Aug 15, 2011 | 26.64 | 27.34 | 26.64 | 27.34 | 139,989 | +0.93(+3.54%) |
Aug 12, 2011 | 26.88 | 26.88 | 26.33 | 26.40 | 119,492 | -0.15(-0.55%) |
Aug 11, 2011 | 25.59 | 26.83 | 25.56 | 26.55 | 128,834 | +1.14(+4.51%) |
Aug 10, 2011 | 25.57 | 26.12 | 25.41 | 25.41 | 1,366,618 | -0.55(-2.12%) |
Aug 09, 2011 | 26.35 | 25.96 | 24.52 | 25.96 | 182,479 | +0.91(+3.63%) |
Aug 08, 2011 | 26.04 | 26.28 | 24.96 | 25.05 | 373,632 | -1.52(-5.73%) |
Aug 05, 2011 | 26.74 | 26.74 | 26.04 | 26.57 | 409,464 | +0.13(+0.49%) |
Aug 04, 2011 | 27.13 | 27.23 | 26.44 | 26.44 | 318,063 | -0.93(-3.41%) |
Aug 03, 2011 | 27.42 | 27.42 | 26.99 | 27.37 | 213,028 | -0.01(-0.05%) |
Aug 02, 2011 | 27.69 | 27.80 | 27.39 | 27.39 | 83,083 | -0.46(-1.65%) |
Aug 01, 2011 | 28.01 | 28.01 | 27.66 | 27.84 | 755,422 | +0.09(+0.32%) |
Jul 29, 2011 | 27.70 | 27.97 | 27.66 | 27.76 | 112,106 | -0.27(-0.97%) |
Jul 28, 2011 | 28.13 | 28.19 | 28.00 | 28.03 | 74,958 | -0.16(-0.55%) |
Jul 27, 2011 | 28.21 | 28.31 | 28.15 | 28.18 | 68,535 | -0.12(-0.42%) |
Jul 26, 2011 | 28.46 | 28.46 | 28.28 | 28.30 | 62,189 | -0.12(-0.43%) |
Jul 25, 2011 | 28.15 | 28.54 | 28.15 | 28.42 | 169,006 | +0.05(+0.18%) |
Jul 22, 2011 | 28.40 | 28.40 | 28.35 | 28.37 | 44,899 | -0.15(-0.54%) |
Jul 21, 2011 | 28.28 | 28.57 | 28.23 | 28.53 | 80,209 | +0.41(+1.47%) |
Jul 20, 2011 | 27.97 | 28.22 | 27.94 | 28.11 | 78,374 | +0.14(+0.49%) |
Jul 19, 2011 | 27.85 | 28.01 | 27.69 | 27.98 | 67,931 | +0.25(+0.89%) |
Jul 18, 2011 | 27.94 | 27.94 | 27.67 | 27.73 | 187,689 | -0.30(-1.05%) |
Jul 15, 2011 | 28.02 | 28.10 | 27.87 | 28.02 | 81,254 | +0.06(+0.22%) |
Jul 14, 2011 | 28.15 | 28.23 | 27.92 | 27.96 | 57,456 | -0.14(-0.51%) |
Jul 13, 2011 | 28.26 | 28.33 | 28.10 | 28.10 | 212,660 | -0.05(-0.17%) |
Jul 12, 2011 | 28.01 | 28.30 | 27.93 | 28.15 | 645,622 | +0.11(+0.39%) |
Jul 11, 2011 | 28.12 | 28.14 | 27.98 | 28.04 | 124,189 | -0.33(-1.17%) |
Jul 08, 2011 | 28.21 | 28.39 | 28.20 | 28.38 | 52,547 | -0.08(-0.29%) |
Jul 07, 2011 | 28.53 | 28.58 | 28.37 | 28.46 | 68,323 | +0.11(+0.38%) |
Jul 06, 2011 | 28.18 | 28.42 | 28.17 | 28.35 | 128,510 | +0.06(+0.23%) |
Jul 05, 2011 | 28.43 | 28.43 | 28.26 | 28.29 | 110,972 | -0.14(-0.49%) |
Jul 01, 2011 | 28.03 | 28.47 | 28.03 | 28.42 | 141,314 | +0.35(+1.25%) |
Jun 30, 2011 | 28.05 | 28.09 | 27.91 | 28.07 | 221,871 | +0.10(+0.34%) |
Jun 29, 2011 | 27.96 | 28.00 | 27.84 | 27.98 | 639,502 | +0.14(+0.51%) |
Jun 28, 2011 | 27.75 | 27.88 | 27.69 | 27.84 | 87,960 | +0.17(+0.63%) |
Jun 27, 2011 | 27.48 | 27.71 | 27.48 | 27.66 | 59,135 | +0.20(+0.73%) |
Jun 24, 2011 | 27.48 | 27.69 | 27.46 | 27.46 | 42,136 | +0.03(+0.09%) |
Jun 23, 2011 | 27.37 | 27.45 | 27.20 | 27.44 | 124,044 | -0.22(-0.78%) |
Jun 22, 2011 | 27.79 | 27.80 | 27.65 | 27.65 | 118,674 | -0.17(-0.62%) |
Jun 21, 2011 | 27.86 | 27.93 | 27.73 | 27.83 | 55,170 | +0.06(+0.22%) |
Jun 20, 2011 | 27.70 | 27.77 | 27.70 | 27.77 | 71,258 | +0.15(+0.54%) |
Jun 17, 2011 | 27.64 | 27.74 | 27.55 | 27.62 | 68,280 | +0.20(+0.72%) |
Jun 16, 2011 | 27.22 | 27.51 | 27.22 | 27.42 | 99,721 | +0.20(+0.72%) |
Jun 15, 2011 | 27.55 | 27.57 | 27.15 | 27.22 | 93,783 | -0.34(-1.22%) |
Jun 14, 2011 | 27.67 | 27.67 | 27.44 | 27.56 | 84,593 | +0.12(+0.44%) |
Jun 13, 2011 | 27.41 | 27.52 | 27.33 | 27.44 | 42,381 | +0.07(+0.25%) |
Jun 10, 2011 | 27.48 | 27.49 | 27.37 | 27.37 | 119,283 | -0.14(-0.52%) |
Jun 09, 2011 | 27.47 | 27.60 | 27.45 | 27.51 | 59,316 | +0.00(+0.00%) |
Jun 08, 2011 | 27.38 | 27.57 | 27.38 | 27.51 | 60,546 | +0.08(+0.28%) |
Jun 07, 2011 | 27.42 | 27.62 | 27.42 | 27.44 | 71,703 | +0.06(+0.21%) |
Jun 06, 2011 | 27.50 | 27.50 | 27.35 | 27.38 | 35,147 | -0.16(-0.59%) |
Jun 03, 2011 | 27.43 | 27.67 | 27.35 | 27.54 | 93,887 | -0.37(-1.34%) |
May 24, 2011 | 27.94 | 28.04 | 27.91 | 27.91 | 38,107 | -0.06(-0.22%) |
May 23, 2011 | 28.17 | 28.20 | 27.94 | 27.97 | 213,078 | -0.35(-1.22%) |
May 20, 2011 | 28.31 | 28.44 | 28.17 | 28.32 | 73,448 | -0.01(-0.04%) |
May 19, 2011 | 28.37 | 28.40 | 28.19 | 28.33 | 50,893 | +0.07(+0.24%) |
May 18, 2011 | 28.33 | 28.33 | 28.09 | 28.26 | 73,582 | -0.02(-0.06%) |
May 17, 2011 | 28.04 | 28.29 | 28.04 | 28.28 | 216,909 | +0.14(+0.49%) |
May 16, 2011 | 28.19 | 28.35 | 28.10 | 28.14 | 102,134 | -0.02(-0.07%) |
May 13, 2011 | 28.37 | 28.38 | 28.01 | 28.16 | 108,227 | -0.15(-0.52%) |
May 12, 2011 | 27.99 | 28.31 | 27.99 | 28.31 | 33,970 | +0.24(+0.86%) |
May 11, 2011 | 28.22 | 28.22 | 27.92 | 28.07 | 61,637 | -0.14(-0.49%) |
May 10, 2011 | 27.94 | 28.28 | 27.94 | 28.21 | 96,443 | +0.38(+1.37%) |
May 09, 2011 | 27.74 | 27.84 | 27.61 | 27.83 | 69,459 | +0.10(+0.36%) |
May 06, 2011 | 27.80 | 27.94 | 27.62 | 27.72 | 78,016 | +0.18(+0.65%) |
May 05, 2011 | 27.61 | 27.73 | 27.42 | 27.55 | 65,893 | -0.20(-0.73%) |
May 04, 2011 | 27.74 | 27.82 | 27.63 | 27.75 | 66,740 | -0.08(-0.30%) |
May 03, 2011 | 27.72 | 27.99 | 27.72 | 27.83 | 62,023 | +0.11(+0.40%) |
May 02, 2011 | 27.71 | 27.72 | 27.70 | 27.72 | 40,408 | -0.02(-0.09%) |
Apr 29, 2011 | 27.63 | 27.75 | 27.57 | 27.75 | 65,251 | +0.09(+0.33%) |
Apr 28, 2011 | 27.40 | 27.68 | 27.40 | 27.65 | 61,387 | +0.22(+0.78%) |
Apr 27, 2011 | 27.31 | 27.49 | 27.25 | 27.44 | 342,333 | +0.23(+0.84%) |
Apr 26, 2011 | 27.11 | 27.24 | 27.11 | 27.21 | 52,070 | +0.24(+0.89%) |
Apr 25, 2011 | 26.97 | 27.02 | 26.90 | 26.97 | 34,790 | +0.01(+0.05%) |
Apr 21, 2011 | 27.01 | 27.01 | 26.88 | 26.96 | 42,732 | +0.07(+0.25%) |
Apr 20, 2011 | 26.85 | 26.94 | 26.75 | 26.89 | 43,142 | +0.34(+1.28%) |
Apr 19, 2011 | 26.62 | 26.62 | 26.50 | 26.55 | 34,154 | -0.01(-0.03%) |
Apr 18, 2011 | 26.69 | 26.69 | 26.44 | 26.56 | 94,193 | -0.25(-0.93%) |
Apr 15, 2011 | 26.57 | 26.88 | 26.57 | 26.81 | 49,401 | +0.27(+1.03%) |
Apr 14, 2011 | 26.29 | 26.57 | 26.24 | 26.53 | 49,630 | +0.12(+0.45%) |
Apr 13, 2011 | 26.52 | 26.56 | 26.40 | 26.42 | 35,400 | +0.08(+0.32%) |
Apr 12, 2011 | 26.36 | 26.49 | 26.24 | 26.33 | 59,875 | -0.13(-0.48%) |
Apr 11, 2011 | 26.83 | 26.83 | 26.42 | 26.46 | 189,465 | -0.34(-1.28%) |
Apr 08, 2011 | 27.02 | 27.02 | 26.70 | 26.80 | 39,977 | -0.06(-0.24%) |
Apr 07, 2011 | 27.00 | 27.00 | 26.80 | 26.87 | 43,641 | -0.13(-0.47%) |
Apr 06, 2011 | 26.94 | 27.01 | 26.88 | 26.99 | 24,578 | +0.19(+0.69%) |
Apr 05, 2011 | 26.83 | 26.93 | 26.81 | 26.81 | 44,185 | -0.07(-0.28%) |
Apr 04, 2011 | 26.98 | 26.98 | 26.84 | 26.88 | 42,717 | -0.01(-0.05%) |