Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.76 | 28.77 | 28.64 | 28.69 | 111,513 | -0.14(-0.49%) |
Apr 27, 2012 | 28.84 | 28.88 | 28.74 | 28.84 | 59,031 | +0.10(+0.34%) |
Apr 26, 2012 | 28.48 | 28.79 | 28.48 | 28.74 | 54,255 | +0.20(+0.72%) |
Apr 25, 2012 | 28.42 | 28.55 | 28.41 | 28.53 | 98,959 | +0.41(+1.47%) |
Apr 24, 2012 | 28.06 | 28.21 | 28.05 | 28.12 | 55,479 | +0.06(+0.22%) |
Apr 23, 2012 | 27.99 | 28.06 | 27.86 | 28.06 | 432,833 | -0.22(-0.78%) |
Apr 20, 2012 | 28.37 | 28.48 | 28.28 | 28.28 | 124,206 | +0.02(+0.09%) |
Apr 19, 2012 | 28.42 | 28.54 | 28.12 | 28.26 | 40,545 | -0.14(-0.50%) |
Apr 18, 2012 | 28.40 | 28.51 | 28.37 | 28.40 | 111,937 | -0.13(-0.44%) |
Apr 17, 2012 | 28.26 | 28.56 | 28.26 | 28.52 | 447,246 | +0.42(+1.51%) |
Apr 16, 2012 | 28.28 | 28.31 | 28.02 | 28.10 | 44,935 | -0.02(-0.06%) |
Apr 13, 2012 | 28.39 | 28.39 | 28.12 | 28.12 | 66,218 | -0.35(-1.23%) |
Apr 12, 2012 | 28.09 | 28.48 | 28.09 | 28.47 | 41,540 | +0.41(+1.45%) |
Apr 11, 2012 | 28.12 | 28.17 | 28.04 | 28.06 | 59,808 | +0.22(+0.81%) |
Apr 10, 2012 | 28.30 | 28.33 | 27.81 | 27.83 | 116,145 | -0.51(-1.79%) |
Apr 09, 2012 | 28.28 | 28.44 | 28.25 | 28.34 | 56,489 | -0.33(-1.17%) |
Apr 05, 2012 | 28.61 | 28.75 | 28.57 | 28.68 | 59,883 | -0.04(-0.14%) |
Apr 04, 2012 | 28.78 | 28.79 | 28.59 | 28.72 | 116,392 | -0.28(-0.96%) |
Apr 03, 2012 | 29.07 | 29.11 | 28.83 | 28.99 | 293,288 | -0.11(-0.39%) |
Apr 02, 2012 | 28.87 | 29.19 | 28.79 | 29.11 | 209,557 | +0.23(+0.81%) |
Mar 30, 2012 | 28.93 | 28.95 | 28.75 | 28.88 | 110,609 | +0.07(+0.26%) |
Mar 29, 2012 | 28.66 | 28.81 | 28.54 | 28.80 | 85,169 | -0.02(-0.08%) |
Mar 28, 2012 | 28.93 | 28.97 | 28.67 | 28.83 | 79,864 | -0.14(-0.49%) |
Mar 27, 2012 | 29.11 | 29.12 | 28.97 | 28.97 | 180,989 | -0.09(-0.29%) |
Mar 26, 2012 | 28.87 | 29.07 | 28.87 | 29.06 | 505,714 | +0.38(+1.32%) |
Mar 23, 2012 | 28.59 | 28.69 | 28.47 | 28.68 | 234,656 | +0.12(+0.41%) |
Mar 22, 2012 | 28.55 | 28.64 | 28.45 | 28.56 | 66,928 | -0.24(-0.85%) |
Mar 21, 2012 | 28.83 | 28.87 | 28.74 | 28.80 | 153,847 | -0.02(-0.06%) |
Mar 20, 2012 | 28.76 | 28.86 | 28.67 | 28.82 | 118,230 | -0.11(-0.39%) |
Mar 19, 2012 | 28.79 | 29.03 | 28.78 | 28.93 | 60,507 | +0.12(+0.43%) |
Mar 16, 2012 | 28.84 | 28.85 | 28.78 | 28.81 | 45,955 | +0.03(+0.10%) |
Mar 15, 2012 | 28.64 | 28.80 | 28.59 | 28.78 | 731,187 | +0.17(+0.60%) |
Mar 14, 2012 | 28.67 | 28.70 | 28.52 | 28.61 | 64,612 | -0.04(-0.16%) |
Mar 13, 2012 | 28.30 | 28.65 | 28.26 | 28.65 | 174,171 | +0.53(+1.89%) |
Mar 12, 2012 | 28.16 | 28.17 | 28.06 | 28.12 | 177,909 | -0.02(-0.06%) |
Mar 09, 2012 | 28.09 | 28.24 | 28.07 | 28.14 | 138,803 | +0.10(+0.37%) |
Mar 08, 2012 | 27.93 | 28.09 | 27.85 | 28.03 | 147,012 | +0.27(+0.99%) |
Mar 07, 2012 | 27.62 | 27.77 | 27.58 | 27.76 | 212,987 | +0.22(+0.79%) |
Mar 06, 2012 | 27.70 | 27.70 | 27.46 | 27.54 | 238,242 | -0.44(-1.57%) |
Mar 05, 2012 | 28.05 | 28.05 | 27.87 | 27.98 | 138,205 | -0.12(-0.43%) |
Mar 02, 2012 | 28.17 | 28.22 | 28.03 | 28.10 | 411,179 | -0.10(-0.35%) |
Mar 01, 2012 | 28.12 | 28.26 | 28.08 | 28.20 | 656,334 | +0.24(+0.84%) |
Feb 29, 2012 | 28.17 | 28.28 | 27.96 | 27.96 | 605,049 | -0.20(-0.69%) |
Feb 28, 2012 | 28.11 | 28.18 | 28.05 | 28.16 | 48,901 | +0.06(+0.20%) |
Feb 27, 2012 | 27.88 | 28.15 | 27.79 | 28.10 | 108,654 | +0.08(+0.28%) |
Feb 24, 2012 | 28.03 | 28.11 | 28.00 | 28.02 | 47,475 | +0.03(+0.10%) |
Feb 23, 2012 | 27.83 | 28.01 | 27.73 | 28.00 | 73,704 | +0.15(+0.55%) |
Feb 22, 2012 | 27.91 | 27.96 | 27.82 | 27.84 | 72,100 | -0.11(-0.38%) |
Feb 21, 2012 | 28.02 | 28.06 | 27.86 | 27.95 | 134,934 | +0.01(+0.03%) |
Feb 17, 2012 | 28.01 | 28.01 | 27.88 | 27.94 | 26,885 | +0.02(+0.09%) |
Feb 16, 2012 | 27.60 | 27.92 | 27.56 | 27.91 | 88,327 | +0.35(+1.27%) |
Feb 15, 2012 | 27.81 | 27.81 | 27.52 | 27.56 | 70,797 | -0.13(-0.47%) |
Feb 14, 2012 | 27.64 | 27.70 | 27.52 | 27.69 | 56,459 | -0.04(-0.13%) |
Feb 13, 2012 | 27.71 | 27.76 | 27.63 | 27.73 | 111,411 | +0.21(+0.77%) |
Feb 10, 2012 | 27.50 | 27.55 | 27.43 | 27.52 | 73,537 | -0.21(-0.75%) |
Feb 09, 2012 | 27.76 | 27.78 | 27.57 | 27.73 | 34,226 | +0.03(+0.12%) |
Feb 08, 2012 | 27.65 | 27.72 | 27.54 | 27.69 | 111,261 | +0.08(+0.28%) |
Feb 07, 2012 | 27.49 | 27.67 | 27.43 | 27.62 | 76,480 | +0.05(+0.19%) |
Feb 06, 2012 | 27.45 | 27.56 | 27.44 | 27.56 | 85,073 | -0.01(-0.03%) |
Feb 03, 2012 | 27.48 | 27.58 | 27.44 | 27.57 | 428,136 | +0.39(+1.45%) |
Feb 02, 2012 | 27.19 | 27.24 | 27.09 | 27.18 | 216,277 | +0.05(+0.19%) |
Feb 01, 2012 | 27.04 | 27.24 | 27.04 | 27.13 | 66,901 | +0.26(+0.98%) |
Jan 31, 2012 | 27.01 | 27.02 | 26.73 | 26.86 | 72,501 | +0.00(+0.02%) |
Jan 30, 2012 | 26.72 | 26.87 | 26.63 | 26.86 | 147,740 | -0.10(-0.36%) |
Jan 27, 2012 | 26.84 | 27.02 | 26.84 | 26.96 | 92,461 | +0.04(+0.14%) |
Jan 26, 2012 | 27.21 | 27.28 | 26.86 | 26.92 | 87,368 | -0.18(-0.66%) |
Jan 25, 2012 | 26.82 | 27.15 | 26.72 | 27.10 | 205,314 | +0.27(+1.02%) |
Jan 24, 2012 | 26.70 | 26.85 | 26.64 | 26.83 | 406,186 | -0.02(-0.08%) |
Jan 23, 2012 | 26.83 | 26.99 | 26.75 | 26.85 | 72,528 | +0.02(+0.06%) |
Jan 20, 2012 | 26.80 | 26.84 | 26.72 | 26.83 | 103,752 | -0.00(-0.02%) |
Jan 19, 2012 | 26.75 | 26.85 | 26.71 | 26.84 | 319,705 | +0.17(+0.63%) |
Jan 18, 2012 | 26.37 | 26.69 | 26.36 | 26.67 | 180,538 | +0.28(+1.05%) |
Jan 17, 2012 | 26.55 | 26.59 | 26.35 | 26.39 | 1,462,421 | +0.08(+0.31%) |
Jan 13, 2012 | 26.24 | 26.31 | 26.08 | 26.31 | 141,513 | -0.13(-0.48%) |
Jan 12, 2012 | 26.41 | 26.46 | 26.22 | 26.44 | 142,912 | +0.07(+0.28%) |
Jan 11, 2012 | 26.28 | 26.39 | 26.23 | 26.36 | 103,728 | +0.04(+0.15%) |
Jan 10, 2012 | 26.34 | 26.42 | 26.30 | 26.32 | 101,044 | +0.23(+0.89%) |
Jan 09, 2012 | 26.06 | 26.12 | 25.98 | 26.09 | 84,016 | +0.08(+0.30%) |
Jan 06, 2012 | 26.13 | 26.13 | 25.93 | 26.02 | 42,864 | -0.06(-0.22%) |
Jan 05, 2012 | 25.88 | 26.11 | 25.73 | 26.07 | 78,332 | +0.09(+0.36%) |
Jan 04, 2012 | 25.92 | 25.99 | 25.78 | 25.98 | 48,291 | +0.38(+1.49%) |
Dec 30, 2011 | 25.70 | 25.72 | 25.60 | 25.60 | 41,405 | -0.09(-0.33%) |
Dec 29, 2011 | 25.54 | 25.70 | 25.49 | 25.68 | 156,432 | +0.24(+0.96%) |
Dec 28, 2011 | 25.81 | 25.81 | 25.41 | 25.44 | 146,715 | -0.34(-1.33%) |
Dec 27, 2011 | 25.74 | 25.84 | 25.68 | 25.78 | 50,915 | +0.02(+0.09%) |
Dec 23, 2011 | 25.60 | 25.75 | 25.57 | 25.75 | 263,266 | +0.46(+1.81%) |
Dec 21, 2011 | 25.28 | 25.33 | 25.04 | 25.30 | 133,975 | +0.06(+0.22%) |
Dec 20, 2011 | 24.86 | 25.29 | 24.86 | 25.24 | 240,086 | +0.72(+2.95%) |
Dec 19, 2011 | 24.86 | 24.92 | 24.46 | 24.52 | 50,006 | -0.29(-1.17%) |
Dec 16, 2011 | 24.85 | 25.00 | 24.73 | 24.81 | 83,064 | +0.10(+0.41%) |
Dec 15, 2011 | 24.90 | 24.90 | 24.68 | 24.71 | 66,835 | +0.08(+0.31%) |
Dec 14, 2011 | 24.77 | 24.83 | 24.57 | 24.63 | 82,807 | -0.25(-1.02%) |
Dec 13, 2011 | 25.32 | 25.43 | 24.78 | 24.88 | 133,228 | -0.28(-1.11%) |
Dec 12, 2011 | 25.32 | 25.32 | 24.97 | 25.16 | 114,104 | -0.38(-1.47%) |
Dec 09, 2011 | 25.24 | 25.61 | 25.24 | 25.54 | 155,958 | +0.46(+1.85%) |
Dec 08, 2011 | 25.48 | 25.54 | 25.05 | 25.07 | 195,828 | -0.64(-2.50%) |
Dec 07, 2011 | 25.51 | 25.77 | 25.34 | 25.72 | 167,901 | +0.07(+0.28%) |
Dec 06, 2011 | 25.61 | 25.79 | 25.53 | 25.64 | 138,466 | +0.05(+0.18%) |
Dec 05, 2011 | 25.72 | 25.81 | 25.48 | 25.60 | 1,179,345 | +0.26(+1.03%) |
Dec 02, 2011 | 25.56 | 25.65 | 25.32 | 25.34 | 154,924 | +0.00(+0.00%) |
Dec 01, 2011 | 25.32 | 25.50 | 25.26 | 25.34 | 171,168 | -0.06(-0.25%) |
Nov 30, 2011 | 25.05 | 25.40 | 24.98 | 25.40 | 321,276 | +1.08(+4.46%) |
Nov 29, 2011 | 24.33 | 24.48 | 24.25 | 24.32 | 50,622 | +0.06(+0.25%) |
Nov 28, 2011 | 24.30 | 24.36 | 24.10 | 24.26 | 658,012 | +0.69(+2.92%) |
Nov 25, 2011 | 23.56 | 23.84 | 23.54 | 23.57 | 58,515 | -0.05(-0.22%) |
Nov 23, 2011 | 23.95 | 23.95 | 23.62 | 23.62 | 169,009 | -0.57(-2.36%) |
Nov 22, 2011 | 24.23 | 24.32 | 24.04 | 24.19 | 54,158 | -0.08(-0.32%) |
Nov 21, 2011 | 24.37 | 24.39 | 24.10 | 24.27 | 244,957 | -0.47(-1.90%) |
Nov 18, 2011 | 24.86 | 24.88 | 24.71 | 24.74 | 52,207 | -0.04(-0.15%) |
Nov 17, 2011 | 25.13 | 25.18 | 24.62 | 24.77 | 144,976 | -0.41(-1.64%) |
Nov 16, 2011 | 25.34 | 25.66 | 25.17 | 25.19 | 122,831 | -0.42(-1.63%) |
Nov 15, 2011 | 25.38 | 25.71 | 25.33 | 25.60 | 162,343 | +0.15(+0.60%) |
Nov 14, 2011 | 25.58 | 25.64 | 25.36 | 25.45 | 117,274 | -0.28(-1.08%) |
Nov 11, 2011 | 25.50 | 25.74 | 25.50 | 25.73 | 367,828 | +0.52(+2.05%) |
Nov 10, 2011 | 25.31 | 25.31 | 24.99 | 25.21 | 50,599 | +0.25(+0.99%) |
Nov 09, 2011 | 25.34 | 25.47 | 24.96 | 24.96 | 285,629 | -0.99(-3.82%) |
Nov 08, 2011 | 25.80 | 25.98 | 25.54 | 25.95 | 406,961 | +0.31(+1.21%) |
Nov 07, 2011 | 25.48 | 25.64 | 25.33 | 25.64 | 219,097 | +0.12(+0.48%) |
Nov 04, 2011 | 25.43 | 25.58 | 25.22 | 25.52 | 290,564 | -0.11(-0.44%) |
Nov 03, 2011 | 25.43 | 25.67 | 25.11 | 25.64 | 49,093 | +0.47(+1.86%) |
Nov 02, 2011 | 25.09 | 25.25 | 24.93 | 25.17 | 77,021 | +0.40(+1.63%) |
Nov 01, 2011 | 24.81 | 25.04 | 24.59 | 24.76 | 221,550 | -0.70(-2.73%) |
Oct 31, 2011 | 25.79 | 25.83 | 25.46 | 25.46 | 230,299 | -0.68(-2.61%) |
Oct 28, 2011 | 25.98 | 26.14 | 25.95 | 26.14 | 260,350 | +0.04(+0.17%) |
Oct 27, 2011 | 25.92 | 26.26 | 25.70 | 26.10 | 774,181 | +0.89(+3.53%) |
Oct 26, 2011 | 25.24 | 25.30 | 24.78 | 25.21 | 119,327 | +0.24(+0.98%) |
Oct 25, 2011 | 25.32 | 25.32 | 24.90 | 24.96 | 202,465 | -0.52(-2.04%) |
Oct 24, 2011 | 25.15 | 25.51 | 25.15 | 25.48 | 211,941 | +0.40(+1.60%) |
Oct 21, 2011 | 24.88 | 25.08 | 24.83 | 25.08 | 386,598 | +0.48(+1.93%) |
Oct 20, 2011 | 24.51 | 24.65 | 24.22 | 24.60 | 175,137 | +0.09(+0.36%) |
Oct 19, 2011 | 24.77 | 24.90 | 24.46 | 24.52 | 209,500 | -0.30(-1.21%) |
Oct 18, 2011 | 24.34 | 24.96 | 24.11 | 24.81 | 211,206 | +0.53(+2.16%) |
Oct 17, 2011 | 24.73 | 24.73 | 24.29 | 24.29 | 54,672 | -0.53(-2.15%) |
Oct 14, 2011 | 24.67 | 24.82 | 24.55 | 24.82 | 145,478 | +0.45(+1.84%) |
Oct 13, 2011 | 24.28 | 24.45 | 24.11 | 24.37 | 153,344 | -0.09(-0.35%) |
Oct 12, 2011 | 24.41 | 24.69 | 24.36 | 24.46 | 276,873 | +0.29(+1.19%) |
Oct 11, 2011 | 24.03 | 24.28 | 23.99 | 24.17 | 79,978 | +0.01(+0.03%) |
Oct 10, 2011 | 23.80 | 24.16 | 23.80 | 24.16 | 224,730 | +0.80(+3.41%) |
Oct 07, 2011 | 23.73 | 23.73 | 23.31 | 23.37 | 101,058 | -0.22(-0.93%) |
Oct 06, 2011 | 23.39 | 23.60 | 23.33 | 23.59 | 147,667 | +0.45(+1.95%) |
Oct 05, 2011 | 22.72 | 23.18 | 22.57 | 23.14 | 139,423 | +0.40(+1.74%) |
Oct 04, 2011 | 21.90 | 22.74 | 21.64 | 22.74 | 478,995 | +0.59(+2.68%) |
Oct 03, 2011 | 22.81 | 22.94 | 22.15 | 22.15 | 163,554 | -0.73(-3.18%) |
Sep 30, 2011 | 23.10 | 23.31 | 22.87 | 22.87 | 117,959 | -0.58(-2.47%) |
Sep 29, 2011 | 23.73 | 23.76 | 23.05 | 23.45 | 81,926 | +0.17(+0.71%) |
Sep 28, 2011 | 23.89 | 24.02 | 23.29 | 23.29 | 107,089 | -0.53(-2.22%) |
Sep 27, 2011 | 24.03 | 24.22 | 23.73 | 23.82 | 208,598 | +0.27(+1.17%) |
Sep 26, 2011 | 23.21 | 23.55 | 22.95 | 23.54 | 59,358 | +0.52(+2.25%) |
Sep 23, 2011 | 22.73 | 23.10 | 22.70 | 23.02 | 93,850 | +0.14(+0.62%) |
Sep 22, 2011 | 22.97 | 23.14 | 22.55 | 22.88 | 284,041 | -0.76(-3.20%) |
Sep 21, 2011 | 24.38 | 24.46 | 23.64 | 23.64 | 90,818 | -0.75(-3.07%) |
Sep 20, 2011 | 24.54 | 24.77 | 24.37 | 24.39 | 136,467 | -0.07(-0.28%) |
Sep 19, 2011 | 24.34 | 24.56 | 24.15 | 24.45 | 72,515 | -0.24(-0.96%) |
Sep 16, 2011 | 24.70 | 24.82 | 24.48 | 24.69 | 100,862 | +0.11(+0.44%) |
Sep 15, 2011 | 24.45 | 24.59 | 24.24 | 24.58 | 169,572 | +0.39(+1.61%) |
Sep 14, 2011 | 23.95 | 24.45 | 23.74 | 24.19 | 102,759 | +0.35(+1.49%) |
Sep 13, 2011 | 23.69 | 23.91 | 23.53 | 23.84 | 120,160 | +0.23(+0.99%) |
Sep 12, 2011 | 23.14 | 23.60 | 23.09 | 23.60 | 224,636 | +0.15(+0.65%) |
Sep 09, 2011 | 23.85 | 23.88 | 23.34 | 23.45 | 153,540 | -0.64(-2.67%) |
Sep 08, 2011 | 24.23 | 24.47 | 24.09 | 24.10 | 125,717 | -0.25(-1.01%) |
Sep 07, 2011 | 24.02 | 24.35 | 23.95 | 24.34 | 47,983 | +0.69(+2.91%) |
Sep 06, 2011 | 23.14 | 23.66 | 23.12 | 23.65 | 241,200 | -0.16(-0.66%) |
Sep 02, 2011 | 23.99 | 24.08 | 23.73 | 23.81 | 473,254 | -0.64(-2.62%) |
Sep 01, 2011 | 24.78 | 24.96 | 24.44 | 24.45 | 71,685 | -0.29(-1.19%) |
Aug 31, 2011 | 24.81 | 24.99 | 24.63 | 24.74 | 256,571 | +0.10(+0.42%) |
Aug 30, 2011 | 24.45 | 24.77 | 24.11 | 24.64 | 129,734 | +0.08(+0.31%) |
Aug 29, 2011 | 24.16 | 24.57 | 24.16 | 24.56 | 1,389,581 | +0.74(+3.09%) |
Aug 26, 2011 | 23.35 | 23.92 | 22.94 | 23.83 | 233,043 | +0.36(+1.54%) |
Aug 25, 2011 | 23.98 | 24.11 | 23.37 | 23.46 | 116,904 | -0.37(-1.57%) |
Aug 24, 2011 | 23.52 | 23.85 | 23.44 | 23.84 | 114,269 | +0.31(+1.32%) |
Aug 23, 2011 | 22.88 | 23.53 | 22.70 | 23.53 | 236,177 | +0.79(+3.49%) |
Aug 22, 2011 | 23.28 | 23.33 | 22.67 | 22.74 | 199,784 | +0.02(+0.08%) |
Aug 19, 2011 | 22.84 | 23.39 | 22.72 | 22.72 | 489,972 | -0.41(-1.79%) |
Aug 18, 2011 | 23.64 | 23.64 | 22.91 | 23.13 | 363,983 | -1.09(-4.52%) |
Aug 17, 2011 | 24.39 | 24.54 | 24.03 | 24.22 | 251,167 | +0.02(+0.07%) |
Aug 16, 2011 | 24.23 | 24.45 | 24.02 | 24.21 | 108,209 | -0.21(-0.88%) |
Aug 15, 2011 | 24.14 | 24.43 | 24.12 | 24.42 | 108,642 | +0.52(+2.19%) |
Aug 12, 2011 | 24.01 | 24.15 | 23.76 | 23.90 | 191,947 | +0.16(+0.68%) |
Aug 11, 2011 | 22.91 | 24.04 | 22.85 | 23.74 | 242,932 | +1.03(+4.52%) |
Aug 10, 2011 | 23.29 | 23.50 | 22.67 | 22.71 | 332,672 | -0.96(-4.06%) |
Aug 09, 2011 | 24.08 | 23.70 | 22.24 | 23.67 | 387,575 | +1.07(+4.75%) |
Aug 08, 2011 | 23.59 | 23.86 | 22.60 | 22.60 | 698,234 | -1.68(-6.91%) |
Aug 05, 2011 | 24.70 | 24.71 | 23.60 | 24.28 | 512,908 | -0.08(-0.32%) |
Aug 04, 2011 | 25.35 | 25.35 | 24.32 | 24.36 | 356,511 | -1.30(-5.06%) |
Aug 03, 2011 | 25.50 | 25.65 | 25.09 | 25.65 | 721,319 | +0.13(+0.52%) |
Aug 02, 2011 | 26.07 | 26.13 | 25.50 | 25.52 | 295,894 | -0.67(-2.55%) |
Aug 01, 2011 | 26.57 | 26.64 | 25.95 | 26.19 | 1,192,324 | -0.12(-0.47%) |
Jul 29, 2011 | 26.17 | 26.52 | 26.05 | 26.31 | 148,435 | -0.15(-0.58%) |
Jul 28, 2011 | 26.57 | 26.73 | 26.43 | 26.47 | 87,960 | -0.08(-0.32%) |
Jul 27, 2011 | 26.97 | 26.97 | 26.51 | 26.55 | 120,152 | -0.57(-2.11%) |
Jul 26, 2011 | 27.21 | 27.23 | 27.09 | 27.12 | 71,585 | -0.11(-0.40%) |
Jul 25, 2011 | 27.08 | 27.35 | 27.08 | 27.23 | 82,832 | -0.16(-0.57%) |
Jul 22, 2011 | 27.40 | 27.41 | 27.37 | 27.39 | 119,230 | +0.04(+0.15%) |
Jul 21, 2011 | 27.11 | 27.40 | 27.09 | 27.35 | 76,817 | +0.33(+1.24%) |
Jul 20, 2011 | 27.11 | 27.11 | 26.97 | 27.01 | 38,644 | +0.00(+0.00%) |
Jul 19, 2011 | 26.75 | 27.05 | 26.75 | 27.01 | 66,331 | +0.44(+1.67%) |
Jul 18, 2011 | 26.69 | 26.69 | 26.42 | 26.57 | 159,874 | -0.23(-0.86%) |
Jul 15, 2011 | 26.79 | 26.81 | 26.67 | 26.80 | 22,260 | +0.14(+0.54%) |
Jul 14, 2011 | 26.92 | 27.04 | 26.59 | 26.65 | 124,758 | -0.21(-0.76%) |
Jul 13, 2011 | 26.88 | 27.12 | 26.82 | 26.86 | 85,064 | +0.09(+0.33%) |
Jul 12, 2011 | 26.80 | 27.02 | 26.77 | 26.77 | 73,236 | -0.10(-0.39%) |
Jul 11, 2011 | 27.10 | 27.10 | 26.85 | 26.88 | 45,559 | -0.54(-1.97%) |
Jul 08, 2011 | 27.30 | 27.41 | 27.19 | 27.41 | 43,295 | -0.19(-0.69%) |
Jul 07, 2011 | 27.52 | 27.67 | 27.50 | 27.60 | 42,619 | +0.31(+1.12%) |
Jul 06, 2011 | 27.21 | 27.33 | 27.19 | 27.30 | 27,487 | +0.04(+0.16%) |
Jul 05, 2011 | 27.28 | 27.30 | 27.19 | 27.25 | 68,714 | -0.02(-0.08%) |
Jul 01, 2011 | 26.91 | 27.30 | 26.87 | 27.27 | 61,675 | +0.39(+1.45%) |
Jun 30, 2011 | 26.73 | 26.90 | 26.70 | 26.88 | 48,288 | +0.25(+0.92%) |
Jun 29, 2011 | 26.54 | 26.65 | 26.42 | 26.64 | 123,031 | +0.23(+0.88%) |
Jun 28, 2011 | 26.12 | 26.40 | 26.12 | 26.40 | 50,995 | +0.33(+1.28%) |
Jun 27, 2011 | 25.83 | 26.11 | 25.79 | 26.07 | 62,172 | +0.23(+0.89%) |
Jun 24, 2011 | 26.15 | 26.15 | 25.82 | 25.84 | 29,167 | -0.28(-1.06%) |
Jun 23, 2011 | 25.84 | 26.13 | 25.68 | 26.12 | 128,954 | -0.06(-0.21%) |
Jun 22, 2011 | 26.23 | 26.40 | 26.17 | 26.17 | 535,392 | -0.15(-0.58%) |
Jun 21, 2011 | 26.11 | 26.36 | 26.07 | 26.33 | 46,113 | +0.38(+1.47%) |
Jun 20, 2011 | 25.96 | 25.96 | 25.89 | 25.95 | 35,241 | +0.14(+0.54%) |
Jun 17, 2011 | 26.01 | 26.03 | 25.73 | 25.81 | 82,126 | +0.07(+0.28%) |
Jun 16, 2011 | 25.70 | 25.85 | 25.54 | 25.73 | 86,217 | +0.02(+0.09%) |
Jun 15, 2011 | 25.95 | 26.04 | 25.64 | 25.71 | 152,663 | -0.45(-1.73%) |
Jun 14, 2011 | 26.03 | 26.23 | 26.03 | 26.16 | 32,206 | +0.36(+1.41%) |
Jun 13, 2011 | 25.87 | 25.93 | 25.68 | 25.80 | 104,480 | -0.02(-0.08%) |
Jun 10, 2011 | 26.07 | 26.07 | 25.76 | 25.82 | 66,463 | -0.37(-1.42%) |
Jun 09, 2011 | 26.04 | 26.28 | 26.01 | 26.19 | 69,309 | +0.20(+0.76%) |
Jun 08, 2011 | 26.10 | 26.13 | 25.95 | 25.99 | 55,601 | -0.13(-0.49%) |
Jun 07, 2011 | 26.28 | 26.33 | 26.12 | 26.12 | 57,867 | -0.01(-0.03%) |
Jun 06, 2011 | 26.36 | 26.42 | 26.12 | 26.13 | 111,521 | -0.33(-1.24%) |
Jun 03, 2011 | 26.38 | 26.63 | 26.36 | 26.46 | 48,145 | -0.25(-0.93%) |
May 24, 2011 | 26.80 | 26.86 | 26.66 | 26.71 | 57,206 | -0.04(-0.14%) |
May 23, 2011 | 26.72 | 26.81 | 26.66 | 26.74 | 72,821 | -0.34(-1.24%) |
May 20, 2011 | 27.24 | 27.24 | 27.02 | 27.08 | 18,829 | -0.19(-0.71%) |
May 19, 2011 | 27.28 | 27.32 | 27.14 | 27.27 | 42,534 | +0.06(+0.22%) |
May 18, 2011 | 26.95 | 27.23 | 26.93 | 27.21 | 112,288 | +0.29(+1.07%) |
May 17, 2011 | 26.84 | 26.98 | 26.76 | 26.92 | 89,639 | -0.05(-0.19%) |
May 16, 2011 | 27.02 | 27.27 | 26.94 | 26.98 | 1,722,688 | -0.17(-0.64%) |
May 13, 2011 | 27.39 | 27.40 | 27.08 | 27.15 | 43,964 | -0.23(-0.83%) |
May 12, 2011 | 27.17 | 27.40 | 27.04 | 27.38 | 40,585 | +0.11(+0.40%) |
May 11, 2011 | 27.50 | 27.50 | 27.15 | 27.27 | 34,519 | -0.27(-0.99%) |
May 10, 2011 | 27.42 | 27.58 | 27.38 | 27.54 | 51,235 | +0.22(+0.82%) |
May 09, 2011 | 27.20 | 27.38 | 27.15 | 27.32 | 29,168 | +0.14(+0.53%) |
May 06, 2011 | 27.35 | 27.46 | 27.08 | 27.17 | 132,533 | +0.11(+0.41%) |
May 05, 2011 | 27.13 | 27.32 | 26.95 | 27.06 | 67,921 | -0.22(-0.79%) |
May 04, 2011 | 27.45 | 27.45 | 27.17 | 27.28 | 55,568 | -0.20(-0.74%) |
May 03, 2011 | 27.58 | 27.58 | 27.34 | 27.48 | 74,495 | -0.13(-0.48%) |