Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.90 | 26.95 | 26.55 | 26.71 | 1,518,104 | -0.27(-0.98%) |
Apr 27, 2012 | 26.72 | 27.04 | 26.66 | 26.98 | 704,102 | +0.25(+0.93%) |
Apr 26, 2012 | 26.46 | 26.76 | 26.37 | 26.73 | 748,403 | +0.20(+0.73%) |
Apr 25, 2012 | 26.43 | 26.55 | 26.27 | 26.53 | 703,661 | +0.27(+1.01%) |
Apr 24, 2012 | 25.97 | 26.27 | 25.95 | 26.27 | 1,058,365 | +0.40(+1.54%) |
Apr 23, 2012 | 26.16 | 26.23 | 25.73 | 25.87 | 1,006,952 | -0.48(-1.81%) |
Apr 20, 2012 | 26.08 | 26.44 | 26.03 | 26.34 | 1,038,794 | +0.35(+1.35%) |
Apr 19, 2012 | 26.01 | 26.16 | 25.88 | 25.99 | 690,354 | -0.02(-0.06%) |
Apr 18, 2012 | 25.84 | 26.25 | 25.60 | 26.01 | 1,573,946 | +0.16(+0.60%) |
Apr 17, 2012 | 25.65 | 25.97 | 25.57 | 25.85 | 1,178,776 | +0.23(+0.91%) |
Apr 16, 2012 | 25.60 | 25.77 | 25.55 | 25.62 | 1,386,409 | +0.02(+0.06%) |
Apr 13, 2012 | 25.84 | 26.02 | 25.59 | 25.60 | 1,149,462 | -0.25(-0.96%) |
Apr 12, 2012 | 25.66 | 25.87 | 25.55 | 25.85 | 600,184 | +0.21(+0.82%) |
Apr 11, 2012 | 25.81 | 25.90 | 25.62 | 25.64 | 1,033,112 | +0.02(+0.09%) |
Apr 10, 2012 | 25.97 | 26.03 | 25.50 | 25.62 | 1,328,584 | -0.33(-1.28%) |
Apr 09, 2012 | 25.89 | 26.03 | 25.87 | 25.95 | 703,760 | -0.24(-0.92%) |
Apr 05, 2012 | 26.23 | 26.34 | 26.10 | 26.19 | 967,521 | -0.11(-0.41%) |
Apr 04, 2012 | 26.46 | 26.57 | 26.26 | 26.30 | 1,475,826 | -0.38(-1.42%) |
Apr 03, 2012 | 26.51 | 26.74 | 26.43 | 26.68 | 1,051,030 | +0.07(+0.26%) |
Apr 02, 2012 | 26.41 | 26.68 | 26.30 | 26.61 | 951,031 | +0.25(+0.94%) |
Mar 30, 2012 | 26.41 | 26.49 | 26.30 | 26.36 | 1,081,515 | -0.07(-0.26%) |
Mar 29, 2012 | 26.11 | 26.51 | 25.98 | 26.43 | 1,269,569 | +0.27(+1.04%) |
Mar 28, 2012 | 26.22 | 26.34 | 25.99 | 26.16 | 678,721 | -0.21(-0.79%) |
Mar 27, 2012 | 26.35 | 26.42 | 26.22 | 26.37 | 750,106 | +0.02(+0.06%) |
Mar 26, 2012 | 26.16 | 26.38 | 26.14 | 26.36 | 784,165 | +0.29(+1.13%) |
Mar 23, 2012 | 25.91 | 26.12 | 25.84 | 26.06 | 750,059 | +0.12(+0.45%) |
Mar 22, 2012 | 25.87 | 25.97 | 25.65 | 25.95 | 1,104,098 | +0.03(+0.12%) |
Mar 21, 2012 | 25.95 | 26.03 | 25.83 | 25.91 | 749,824 | +0.02(+0.06%) |
Mar 20, 2012 | 25.77 | 26.03 | 25.73 | 25.90 | 648,922 | +0.03(+0.12%) |
Mar 19, 2012 | 26.11 | 26.28 | 25.83 | 25.87 | 1,136,604 | -0.32(-1.21%) |
Mar 16, 2012 | 26.29 | 26.34 | 26.07 | 26.19 | 1,449,862 | -0.11(-0.41%) |
Mar 15, 2012 | 26.27 | 26.56 | 26.13 | 26.29 | 859,502 | -0.04(-0.15%) |
Mar 14, 2012 | 26.57 | 26.65 | 26.19 | 26.33 | 778,827 | -0.31(-1.16%) |
Mar 13, 2012 | 26.53 | 26.65 | 26.36 | 26.64 | 1,010,789 | +0.22(+0.85%) |
Mar 12, 2012 | 26.38 | 26.53 | 26.30 | 26.42 | 1,144,063 | +0.06(+0.23%) |
Mar 09, 2012 | 26.19 | 26.36 | 26.08 | 26.36 | 774,428 | +0.12(+0.47%) |
Mar 08, 2012 | 26.35 | 26.38 | 26.10 | 26.23 | 1,035,827 | -0.05(-0.21%) |
Mar 07, 2012 | 26.02 | 26.34 | 25.81 | 26.29 | 1,244,986 | +0.29(+1.10%) |
Mar 06, 2012 | 26.27 | 26.34 | 25.88 | 26.00 | 1,182,422 | -0.40(-1.50%) |
Mar 05, 2012 | 26.22 | 26.46 | 25.99 | 26.39 | 1,135,119 | +0.15(+0.56%) |
Mar 02, 2012 | 25.76 | 26.35 | 25.67 | 26.25 | 1,758,635 | -0.24(-0.91%) |
Mar 01, 2012 | 26.67 | 26.69 | 26.29 | 26.49 | 1,577,210 | -0.07(-0.26%) |
Feb 29, 2012 | 26.15 | 26.60 | 25.95 | 26.56 | 4,390,231 | +0.43(+1.63%) |
Feb 28, 2012 | 26.48 | 26.50 | 26.04 | 26.13 | 1,704,071 | -0.13(-0.50%) |
Feb 27, 2012 | 26.12 | 26.64 | 26.09 | 26.26 | 1,445,209 | -0.02(-0.06%) |
Feb 24, 2012 | 26.36 | 26.45 | 26.01 | 26.28 | 1,403,530 | -0.15(-0.59%) |
Feb 23, 2012 | 26.04 | 26.53 | 25.89 | 26.43 | 924,320 | +0.36(+1.37%) |
Feb 22, 2012 | 25.99 | 26.19 | 25.89 | 26.08 | 770,048 | +0.12(+0.48%) |
Feb 21, 2012 | 26.20 | 26.27 | 25.91 | 25.95 | 994,288 | -0.25(-0.95%) |
Feb 17, 2012 | 26.55 | 26.70 | 26.19 | 26.20 | 1,204,753 | -0.22(-0.82%) |
Feb 16, 2012 | 26.07 | 26.46 | 26.05 | 26.42 | 830,258 | +0.33(+1.28%) |
Feb 15, 2012 | 26.34 | 26.52 | 25.88 | 26.08 | 1,577,671 | -0.24(-0.91%) |
Feb 14, 2012 | 26.32 | 26.38 | 26.10 | 26.32 | 996,216 | +0.02(+0.09%) |
Feb 13, 2012 | 26.39 | 26.64 | 26.28 | 26.30 | 1,083,475 | -0.03(-0.12%) |
Feb 10, 2012 | 26.52 | 26.59 | 26.19 | 26.33 | 800,639 | -0.22(-0.85%) |
Feb 09, 2012 | 26.71 | 26.72 | 26.46 | 26.56 | 1,079,323 | -0.15(-0.55%) |
Feb 08, 2012 | 26.67 | 26.86 | 26.53 | 26.70 | 1,197,390 | +0.14(+0.53%) |
Feb 07, 2012 | 26.06 | 26.63 | 25.96 | 26.57 | 1,017,575 | +0.33(+1.24%) |
Feb 06, 2012 | 26.22 | 26.32 | 26.03 | 26.24 | 663,422 | -0.03(-0.12%) |
Feb 03, 2012 | 26.26 | 26.34 | 26.10 | 26.27 | 873,880 | +0.16(+0.59%) |
Feb 02, 2012 | 26.15 | 26.26 | 25.85 | 26.12 | 1,632,913 | +0.02(+0.09%) |
Feb 01, 2012 | 26.13 | 26.33 | 25.86 | 26.09 | 1,510,960 | +0.14(+0.54%) |
Jan 31, 2012 | 26.05 | 26.11 | 25.72 | 25.95 | 1,392,819 | +0.12(+0.48%) |
Jan 30, 2012 | 25.52 | 25.83 | 25.33 | 25.83 | 1,294,059 | +0.08(+0.30%) |
Jan 27, 2012 | 25.74 | 25.80 | 25.55 | 25.75 | 1,334,185 | +0.05(+0.21%) |
Jan 26, 2012 | 25.46 | 25.77 | 25.41 | 25.70 | 2,056,508 | +0.38(+1.52%) |
Jan 25, 2012 | 25.15 | 25.32 | 24.86 | 25.31 | 810,347 | +0.18(+0.73%) |
Jan 24, 2012 | 25.19 | 25.19 | 24.78 | 25.13 | 861,972 | -0.18(-0.73%) |
Jan 23, 2012 | 25.36 | 25.49 | 24.95 | 25.31 | 952,038 | +0.01(+0.03%) |
Jan 20, 2012 | 25.28 | 25.51 | 25.08 | 25.31 | 1,261,756 | -0.03(-0.12%) |
Jan 19, 2012 | 25.01 | 25.38 | 24.70 | 25.34 | 1,494,955 | +0.38(+1.51%) |
Jan 18, 2012 | 24.99 | 24.99 | 24.50 | 24.96 | 1,204,922 | +0.05(+0.22%) |
Jan 17, 2012 | 24.78 | 24.92 | 24.64 | 24.91 | 1,137,980 | +0.34(+1.38%) |
Jan 13, 2012 | 24.46 | 24.65 | 24.27 | 24.57 | 798,159 | -0.02(-0.06%) |
Jan 12, 2012 | 24.47 | 24.60 | 24.24 | 24.58 | 1,063,971 | +0.16(+0.66%) |
Jan 11, 2012 | 24.36 | 24.75 | 24.36 | 24.42 | 1,078,706 | +0.27(+1.11%) |
Jan 10, 2012 | 24.54 | 24.61 | 24.14 | 24.15 | 1,178,992 | -0.33(-1.35%) |
Jan 09, 2012 | 24.55 | 24.57 | 24.24 | 24.48 | 1,011,437 | -0.06(-0.25%) |
Jan 06, 2012 | 24.44 | 24.59 | 24.28 | 24.55 | 1,147,275 | +0.16(+0.66%) |
Jan 05, 2012 | 24.19 | 24.40 | 24.04 | 24.38 | 1,029,739 | +0.24(+0.99%) |
Jan 04, 2012 | 24.22 | 24.34 | 24.06 | 24.14 | 1,594,189 | -0.37(-1.51%) |
Dec 30, 2011 | 24.83 | 24.88 | 24.51 | 24.51 | 570,727 | -0.25(-0.99%) |
Dec 29, 2011 | 24.54 | 24.81 | 24.54 | 24.76 | 1,144,061 | +0.25(+1.00%) |
Dec 28, 2011 | 25.01 | 25.11 | 24.48 | 24.51 | 1,213,895 | -0.53(-2.12%) |
Dec 27, 2011 | 24.73 | 25.22 | 24.69 | 25.05 | 902,027 | +0.35(+1.43%) |
Dec 23, 2011 | 24.54 | 24.77 | 24.48 | 24.69 | 855,917 | +0.22(+0.91%) |
Dec 21, 2011 | 24.24 | 24.51 | 24.12 | 24.47 | 1,140,600 | +0.30(+1.24%) |
Dec 20, 2011 | 24.06 | 24.31 | 24.06 | 24.17 | 1,340,957 | +0.35(+1.45%) |
Dec 19, 2011 | 24.04 | 24.24 | 23.79 | 23.82 | 1,272,783 | -0.23(-0.96%) |
Dec 16, 2011 | 23.80 | 24.18 | 23.75 | 24.05 | 3,587,154 | +0.26(+1.10%) |
Dec 15, 2011 | 23.42 | 23.95 | 23.34 | 23.79 | 1,203,311 | +0.42(+1.81%) |
Dec 14, 2011 | 23.81 | 23.86 | 23.35 | 23.37 | 1,437,769 | -0.45(-1.87%) |
Dec 13, 2011 | 24.01 | 24.14 | 23.75 | 23.81 | 1,381,434 | -0.05(-0.23%) |
Dec 12, 2011 | 23.84 | 24.02 | 23.70 | 23.87 | 1,226,879 | -0.05(-0.19%) |
Dec 09, 2011 | 23.93 | 23.99 | 23.68 | 23.91 | 1,119,903 | +0.08(+0.32%) |
Dec 08, 2011 | 23.80 | 24.14 | 23.74 | 23.84 | 1,449,308 | -0.08(-0.32%) |
Dec 07, 2011 | 24.27 | 24.27 | 23.84 | 23.91 | 1,128,095 | -0.44(-1.80%) |
Dec 06, 2011 | 24.38 | 24.43 | 24.18 | 24.35 | 857,110 | +0.02(+0.06%) |
Dec 05, 2011 | 24.41 | 24.47 | 24.18 | 24.34 | 1,303,210 | +0.18(+0.76%) |
Dec 02, 2011 | 24.34 | 24.41 | 24.04 | 24.15 | 1,066,399 | -0.01(-0.03%) |
Dec 01, 2011 | 23.95 | 24.33 | 23.88 | 24.16 | 1,033,611 | +0.25(+1.06%) |
Nov 30, 2011 | 23.99 | 24.10 | 23.58 | 23.91 | 2,034,293 | +0.31(+1.30%) |
Nov 29, 2011 | 23.13 | 23.64 | 23.13 | 23.60 | 1,091,040 | +0.57(+2.47%) |
Nov 28, 2011 | 23.34 | 23.35 | 22.95 | 23.03 | 1,113,762 | +0.08(+0.37%) |
Nov 25, 2011 | 22.90 | 23.11 | 22.80 | 22.94 | 287,209 | -0.01(-0.03%) |
Nov 23, 2011 | 23.11 | 23.24 | 22.95 | 22.95 | 1,348,766 | -0.31(-1.32%) |
Nov 22, 2011 | 23.42 | 23.44 | 23.21 | 23.26 | 964,244 | -0.13(-0.56%) |
Nov 21, 2011 | 23.28 | 23.54 | 23.16 | 23.39 | 1,770,843 | -0.04(-0.16%) |
Nov 18, 2011 | 23.51 | 23.59 | 23.36 | 23.43 | 1,461,932 | +0.07(+0.30%) |
Nov 17, 2011 | 23.41 | 23.55 | 23.18 | 23.36 | 1,271,140 | -0.15(-0.65%) |
Nov 16, 2011 | 23.65 | 23.74 | 23.41 | 23.51 | 849,603 | -0.21(-0.88%) |
Nov 15, 2011 | 23.67 | 23.77 | 23.41 | 23.72 | 905,660 | +0.10(+0.42%) |
Nov 14, 2011 | 23.80 | 23.80 | 23.58 | 23.62 | 703,040 | -0.18(-0.74%) |
Nov 11, 2011 | 23.87 | 24.05 | 23.74 | 23.80 | 986,484 | -0.02(-0.10%) |
Nov 10, 2011 | 23.71 | 23.87 | 23.53 | 23.82 | 1,198,838 | +0.28(+1.20%) |
Nov 09, 2011 | 23.54 | 23.72 | 23.34 | 23.54 | 2,485,502 | -0.26(-1.09%) |
Nov 08, 2011 | 23.78 | 23.83 | 23.57 | 23.80 | 1,229,079 | -0.02(-0.10%) |
Nov 07, 2011 | 23.49 | 23.83 | 23.48 | 23.82 | 1,355,066 | +0.46(+1.96%) |
Nov 04, 2011 | 23.56 | 23.66 | 23.24 | 23.36 | 1,094,699 | -0.31(-1.32%) |
Nov 03, 2011 | 23.23 | 23.70 | 23.06 | 23.68 | 1,280,987 | +0.69(+2.99%) |
Nov 02, 2011 | 23.23 | 23.29 | 22.91 | 22.99 | 1,490,503 | +0.23(+1.01%) |
Nov 01, 2011 | 22.82 | 23.16 | 22.71 | 22.76 | 1,514,721 | -0.56(-2.39%) |
Oct 31, 2011 | 23.06 | 23.52 | 22.96 | 23.32 | 1,613,608 | +0.08(+0.33%) |
Oct 28, 2011 | 23.05 | 23.32 | 22.99 | 23.24 | 1,108,928 | +0.06(+0.26%) |
Oct 27, 2011 | 23.13 | 23.36 | 22.66 | 23.18 | 2,751,733 | +0.52(+2.29%) |
Oct 26, 2011 | 23.10 | 23.16 | 22.60 | 22.66 | 2,503,657 | -0.18(-0.77%) |
Oct 25, 2011 | 23.48 | 23.52 | 22.79 | 22.84 | 1,466,161 | -0.79(-3.33%) |
Oct 24, 2011 | 23.31 | 23.65 | 23.22 | 23.62 | 1,125,429 | +0.32(+1.38%) |
Oct 21, 2011 | 23.52 | 23.60 | 23.20 | 23.30 | 1,683,067 | -0.03(-0.13%) |
Oct 20, 2011 | 23.29 | 23.65 | 23.24 | 23.33 | 1,567,380 | -0.07(-0.29%) |
Oct 19, 2011 | 23.23 | 23.74 | 23.23 | 23.40 | 1,665,160 | +0.21(+0.92%) |
Oct 18, 2011 | 23.08 | 23.32 | 22.79 | 23.19 | 1,243,340 | +0.17(+0.73%) |
Oct 17, 2011 | 22.68 | 23.13 | 22.68 | 23.02 | 1,317,898 | +0.24(+1.07%) |
Oct 14, 2011 | 22.98 | 23.08 | 22.53 | 22.77 | 2,200,249 | -0.06(-0.27%) |
Oct 13, 2011 | 22.41 | 22.89 | 22.28 | 22.84 | 1,817,256 | +0.36(+1.60%) |
Oct 12, 2011 | 23.06 | 23.09 | 22.42 | 22.48 | 2,030,237 | -0.50(-2.16%) |
Oct 11, 2011 | 22.87 | 23.08 | 22.84 | 22.97 | 791,403 | -0.02(-0.10%) |
Oct 10, 2011 | 22.70 | 23.00 | 22.64 | 23.00 | 1,351,565 | +0.57(+2.52%) |
Oct 07, 2011 | 22.67 | 22.74 | 22.38 | 22.43 | 1,361,064 | -0.11(-0.51%) |
Oct 06, 2011 | 22.40 | 22.55 | 22.34 | 22.55 | 2,039,836 | +0.23(+1.03%) |
Oct 05, 2011 | 22.64 | 22.70 | 22.10 | 22.32 | 2,526,486 | -0.18(-0.78%) |
Oct 04, 2011 | 22.06 | 22.53 | 21.64 | 22.49 | 2,708,199 | +0.14(+0.61%) |
Oct 03, 2011 | 23.24 | 23.31 | 22.35 | 22.35 | 2,031,785 | -0.70(-3.02%) |
Sep 30, 2011 | 23.00 | 23.38 | 22.93 | 23.05 | 1,927,321 | -0.14(-0.59%) |
Sep 29, 2011 | 23.37 | 23.55 | 23.07 | 23.19 | 2,704,907 | +0.18(+0.76%) |
Sep 28, 2011 | 23.29 | 23.42 | 22.97 | 23.01 | 1,454,696 | -0.28(-1.21%) |
Sep 27, 2011 | 23.40 | 23.70 | 23.18 | 23.29 | 2,743,850 | +0.18(+0.76%) |
Sep 26, 2011 | 23.02 | 23.16 | 22.61 | 23.12 | 1,464,798 | +0.37(+1.61%) |
Sep 23, 2011 | 22.89 | 22.91 | 22.53 | 22.75 | 1,743,242 | -0.21(-0.93%) |
Sep 22, 2011 | 22.68 | 23.03 | 22.53 | 22.97 | 2,229,010 | -0.17(-0.73%) |
Sep 21, 2011 | 22.99 | 23.42 | 22.94 | 23.13 | 2,192,508 | +0.09(+0.40%) |
Sep 20, 2011 | 23.05 | 23.36 | 22.77 | 23.04 | 2,390,995 | +0.51(+2.27%) |
Sep 19, 2011 | 22.61 | 22.67 | 22.39 | 22.53 | 1,094,856 | -0.15(-0.64%) |
Sep 16, 2011 | 22.85 | 22.97 | 22.68 | 22.68 | 1,365,896 | -0.06(-0.27%) |
Sep 15, 2011 | 22.87 | 22.93 | 22.49 | 22.74 | 1,303,356 | +0.18(+0.81%) |
Sep 14, 2011 | 22.11 | 22.77 | 22.07 | 22.55 | 1,748,977 | +0.53(+2.43%) |
Sep 13, 2011 | 21.76 | 22.05 | 21.72 | 22.02 | 1,189,237 | +0.24(+1.09%) |
Sep 12, 2011 | 21.66 | 21.83 | 21.46 | 21.78 | 1,467,838 | -0.12(-0.56%) |
Sep 09, 2011 | 22.39 | 22.45 | 21.85 | 21.90 | 1,749,207 | -0.75(-3.30%) |
Sep 08, 2011 | 22.51 | 22.86 | 22.48 | 22.65 | 1,335,731 | +0.08(+0.34%) |
Sep 07, 2011 | 22.47 | 22.60 | 22.26 | 22.58 | 1,553,401 | +0.32(+1.44%) |
Sep 06, 2011 | 22.16 | 22.35 | 22.02 | 22.26 | 1,457,113 | -0.27(-1.19%) |
Sep 02, 2011 | 22.31 | 22.72 | 22.30 | 22.52 | 1,339,646 | -0.12(-0.54%) |
Sep 01, 2011 | 22.86 | 22.91 | 22.61 | 22.64 | 1,231,975 | -0.10(-0.44%) |
Aug 31, 2011 | 22.74 | 22.77 | 22.48 | 22.74 | 1,261,019 | +0.17(+0.74%) |
Aug 30, 2011 | 22.35 | 22.71 | 22.29 | 22.58 | 963,245 | +0.05(+0.24%) |
Aug 29, 2011 | 22.26 | 22.55 | 22.24 | 22.52 | 1,104,080 | +0.36(+1.62%) |
Aug 26, 2011 | 21.67 | 22.19 | 21.27 | 22.16 | 1,214,131 | +0.37(+1.68%) |
Aug 25, 2011 | 22.09 | 22.17 | 21.67 | 21.80 | 1,087,903 | -0.19(-0.87%) |
Aug 24, 2011 | 21.35 | 22.03 | 21.32 | 21.99 | 1,246,437 | +0.60(+2.82%) |
Aug 23, 2011 | 21.12 | 21.38 | 20.96 | 21.38 | 2,162,801 | +0.37(+1.78%) |
Aug 22, 2011 | 21.12 | 21.18 | 20.86 | 21.01 | 1,888,636 | +0.21(+1.03%) |
Aug 19, 2011 | 21.04 | 21.25 | 20.72 | 20.80 | 2,595,750 | -0.51(-2.40%) |
Aug 18, 2011 | 21.54 | 21.71 | 21.08 | 21.31 | 2,638,126 | -0.54(-2.48%) |
Aug 17, 2011 | 22.20 | 22.34 | 21.83 | 21.85 | 1,394,129 | -0.22(-1.00%) |
Aug 16, 2011 | 21.95 | 22.21 | 21.89 | 22.07 | 1,428,455 | -0.13(-0.58%) |
Aug 15, 2011 | 21.72 | 22.24 | 21.68 | 22.20 | 1,631,020 | +0.64(+2.98%) |
Aug 12, 2011 | 22.00 | 22.13 | 21.44 | 21.56 | 2,183,692 | -0.23(-1.05%) |
Aug 11, 2011 | 20.64 | 22.13 | 20.53 | 21.79 | 3,101,913 | +1.31(+6.38%) |
Aug 10, 2011 | 20.79 | 21.57 | 20.45 | 20.48 | 3,668,996 | -0.61(-2.90%) |
Aug 09, 2011 | 20.55 | 21.11 | 19.23 | 21.09 | 4,230,638 | +1.74(+9.00%) |
Aug 08, 2011 | 20.55 | 20.55 | 19.34 | 19.35 | 3,033,556 | -1.41(-6.79%) |
Aug 05, 2011 | 21.12 | 21.12 | 20.28 | 20.76 | 2,591,345 | -0.14(-0.69%) |
Aug 04, 2011 | 21.03 | 21.52 | 20.83 | 20.91 | 1,950,435 | -0.52(-2.44%) |
Aug 03, 2011 | 20.90 | 21.44 | 20.88 | 21.43 | 2,367,327 | +0.49(+2.35%) |
Aug 02, 2011 | 21.15 | 21.25 | 20.91 | 20.94 | 1,475,037 | -0.31(-1.46%) |
Aug 01, 2011 | 21.54 | 21.54 | 21.18 | 21.25 | 1,046,281 | +0.04(+0.18%) |
Jul 29, 2011 | 21.24 | 21.45 | 20.86 | 21.21 | 1,352,676 | -0.20(-0.96%) |
Jul 28, 2011 | 21.37 | 21.65 | 21.36 | 21.41 | 1,403,926 | +0.02(+0.07%) |
Jul 27, 2011 | 21.91 | 21.93 | 21.39 | 21.40 | 2,472,915 | -0.56(-2.55%) |
Jul 26, 2011 | 22.24 | 22.25 | 21.94 | 21.96 | 1,301,460 | -0.20(-0.89%) |
Jul 25, 2011 | 22.15 | 22.41 | 22.14 | 22.15 | 844,725 | -0.17(-0.78%) |
Jul 22, 2011 | 22.47 | 22.47 | 22.29 | 22.33 | 887,425 | -0.17(-0.74%) |
Jul 21, 2011 | 22.34 | 22.58 | 22.29 | 22.50 | 953,321 | +0.24(+1.09%) |
Jul 20, 2011 | 22.24 | 22.34 | 22.11 | 22.25 | 690,951 | +0.11(+0.48%) |
Jul 19, 2011 | 22.17 | 22.24 | 21.90 | 22.15 | 1,042,392 | +0.08(+0.34%) |
Jul 18, 2011 | 22.36 | 22.37 | 21.94 | 22.07 | 868,772 | -0.30(-1.32%) |
Jul 15, 2011 | 22.33 | 22.37 | 22.17 | 22.37 | 1,026,778 | +0.09(+0.41%) |
Jul 14, 2011 | 22.56 | 22.65 | 22.22 | 22.28 | 891,593 | -0.20(-0.88%) |
Jul 13, 2011 | 22.47 | 22.57 | 22.37 | 22.47 | 1,021,194 | +0.08(+0.37%) |
Jul 12, 2011 | 22.40 | 22.54 | 22.25 | 22.39 | 1,133,337 | -0.08(-0.34%) |
Jul 11, 2011 | 22.68 | 22.72 | 22.42 | 22.47 | 1,202,015 | -0.38(-1.66%) |
Jul 08, 2011 | 22.68 | 22.85 | 22.66 | 22.84 | 1,239,377 | +0.00(+0.00%) |
Jul 07, 2011 | 22.87 | 22.89 | 22.72 | 22.84 | 775,321 | +0.11(+0.50%) |
Jul 06, 2011 | 22.59 | 22.74 | 22.50 | 22.73 | 1,287,949 | +0.08(+0.33%) |
Jul 05, 2011 | 22.73 | 22.75 | 22.51 | 22.65 | 1,408,508 | -0.14(-0.63%) |
Jul 01, 2011 | 22.31 | 22.84 | 22.31 | 22.80 | 1,323,124 | +0.49(+2.21%) |
Jun 30, 2011 | 22.68 | 22.68 | 22.16 | 22.31 | 2,430,540 | -0.29(-1.27%) |
Jun 29, 2011 | 22.38 | 22.70 | 22.29 | 22.59 | 1,389,197 | +0.35(+1.57%) |
Jun 28, 2011 | 22.12 | 22.46 | 22.08 | 22.25 | 1,015,867 | +0.15(+0.69%) |
Jun 27, 2011 | 22.08 | 22.20 | 22.03 | 22.09 | 1,339,814 | -0.05(-0.24%) |
Jun 24, 2011 | 22.15 | 22.24 | 21.87 | 22.15 | 1,859,013 | -0.13(-0.58%) |
Jun 23, 2011 | 22.05 | 22.34 | 21.93 | 22.28 | 1,718,235 | +0.08(+0.38%) |
Jun 22, 2011 | 22.26 | 22.35 | 22.00 | 22.19 | 1,212,180 | -0.05(-0.20%) |
Jun 21, 2011 | 22.17 | 22.41 | 22.11 | 22.24 | 1,499,709 | +0.06(+0.27%) |
Jun 20, 2011 | 22.20 | 22.23 | 22.12 | 22.18 | 1,023,284 | +0.11(+0.48%) |
Jun 17, 2011 | 21.90 | 22.13 | 21.78 | 22.07 | 1,705,852 | +0.27(+1.25%) |
Jun 16, 2011 | 21.87 | 22.02 | 21.69 | 21.80 | 1,120,434 | +0.00(+0.00%) |
Jun 15, 2011 | 21.95 | 22.15 | 21.69 | 21.80 | 1,863,813 | -0.25(-1.13%) |
Jun 14, 2011 | 21.99 | 22.24 | 21.77 | 22.05 | 1,392,364 | +0.23(+1.08%) |
Jun 13, 2011 | 21.75 | 21.97 | 21.65 | 21.81 | 1,286,196 | +0.16(+0.73%) |
Jun 10, 2011 | 21.53 | 21.74 | 21.42 | 21.65 | 1,473,790 | +0.05(+0.21%) |
Jun 09, 2011 | 21.77 | 21.81 | 21.54 | 21.61 | 1,809,993 | -0.17(-0.77%) |
Jun 08, 2011 | 21.80 | 21.93 | 21.69 | 21.78 | 2,162,741 | +0.00(+0.00%) |
Jun 07, 2011 | 21.86 | 22.09 | 21.78 | 21.78 | 1,289,544 | -0.03(-0.14%) |
Jun 06, 2011 | 22.05 | 22.14 | 21.67 | 21.81 | 1,882,705 | -0.20(-0.89%) |
Jun 03, 2011 | 22.06 | 22.15 | 21.90 | 22.00 | 1,607,705 | +0.03(+0.14%) |
May 24, 2011 | 22.15 | 22.15 | 21.95 | 21.97 | 1,160,555 | -0.01(-0.03%) |
May 23, 2011 | 22.06 | 22.15 | 21.91 | 21.98 | 922,622 | -0.29(-1.29%) |
May 20, 2011 | 22.28 | 22.40 | 22.12 | 22.27 | 1,013,159 | +0.05(+0.24%) |
May 19, 2011 | 21.90 | 22.27 | 21.90 | 22.22 | 1,455,442 | +0.31(+1.42%) |
May 18, 2011 | 22.09 | 22.09 | 21.80 | 21.90 | 3,261,524 | +0.12(+0.56%) |
May 17, 2011 | 21.87 | 21.92 | 21.75 | 21.78 | 2,571,294 | -0.02(-0.07%) |
May 16, 2011 | 22.06 | 22.45 | 21.75 | 21.80 | 1,502,046 | -0.28(-1.27%) |
May 13, 2011 | 22.30 | 22.37 | 21.99 | 22.08 | 1,386,272 | -0.26(-1.14%) |
May 12, 2011 | 22.23 | 22.40 | 22.02 | 22.33 | 1,874,934 | +0.03(+0.13%) |
May 11, 2011 | 23.04 | 23.06 | 22.21 | 22.30 | 2,834,181 | -0.71(-3.07%) |
May 10, 2011 | 22.29 | 23.08 | 22.29 | 23.01 | 2,716,571 | +0.73(+3.27%) |
May 09, 2011 | 22.33 | 22.33 | 22.07 | 22.28 | 2,459,801 | +0.27(+1.23%) |
May 06, 2011 | 22.13 | 22.18 | 21.91 | 22.01 | 2,230,135 | +0.06(+0.27%) |
May 05, 2011 | 22.06 | 22.28 | 21.63 | 21.95 | 1,922,073 | -0.10(-0.44%) |
May 04, 2011 | 22.16 | 22.21 | 21.88 | 22.05 | 1,695,235 | -0.16(-0.71%) |
May 03, 2011 | 22.11 | 22.36 | 22.08 | 22.21 | 1,386,732 | +0.02(+0.10%) |