Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.59 | 25.90 | 25.59 | 25.80 | 51,533 | +0.08(+0.31%) |
May 30, 2012 | 25.62 | 25.72 | 25.47 | 25.72 | 31,129 | +0.07(+0.27%) |
May 29, 2012 | 25.35 | 25.68 | 25.35 | 25.65 | 56,952 | +0.32(+1.26%) |
May 25, 2012 | 25.14 | 25.43 | 25.14 | 25.33 | 66,333 | +0.36(+1.44%) |
May 24, 2012 | 24.73 | 25.13 | 24.73 | 24.97 | 57,090 | +0.27(+1.09%) |
May 23, 2012 | 24.70 | 24.75 | 24.50 | 24.70 | 69,726 | +0.00(+0.00%) |
May 22, 2012 | 24.64 | 24.80 | 24.52 | 24.70 | 91,800 | +0.36(+1.48%) |
May 21, 2012 | 24.42 | 24.45 | 24.11 | 24.34 | 138,170 | -0.04(-0.16%) |
May 18, 2012 | 24.97 | 25.01 | 24.30 | 24.38 | 138,085 | -0.62(-2.48%) |
May 17, 2012 | 25.59 | 25.60 | 24.99 | 25.00 | 82,473 | -0.50(-1.96%) |
May 16, 2012 | 25.75 | 25.80 | 25.46 | 25.50 | 62,872 | -0.30(-1.16%) |
May 15, 2012 | 26.05 | 26.05 | 25.76 | 25.80 | 52,538 | -0.09(-0.35%) |
May 14, 2012 | 26.03 | 26.23 | 25.85 | 25.89 | 58,634 | -0.31(-1.18%) |
May 11, 2012 | 26.28 | 26.45 | 26.20 | 26.20 | 38,769 | -0.11(-0.42%) |
May 10, 2012 | 26.20 | 26.32 | 26.15 | 26.31 | 57,856 | +0.17(+0.67%) |
May 09, 2012 | 26.45 | 26.50 | 26.12 | 26.14 | 57,995 | -0.28(-1.07%) |
May 08, 2012 | 26.34 | 26.42 | 26.21 | 26.42 | 23,896 | +0.14(+0.53%) |
May 07, 2012 | 26.33 | 26.35 | 26.12 | 26.28 | 31,630 | -0.09(-0.34%) |
May 04, 2012 | 26.25 | 26.57 | 26.25 | 26.37 | 50,608 | -0.03(-0.11%) |
May 03, 2012 | 26.63 | 26.69 | 26.40 | 26.40 | 37,778 | -0.20(-0.75%) |
May 02, 2012 | 26.56 | 26.89 | 26.51 | 26.60 | 29,892 | -0.08(-0.30%) |
May 01, 2012 | 26.71 | 26.88 | 26.63 | 26.68 | 39,416 | -0.07(-0.26%) |
Apr 30, 2012 | 26.42 | 26.75 | 26.35 | 26.75 | 55,476 | +0.37(+1.40%) |
Apr 27, 2012 | 26.24 | 26.38 | 26.15 | 26.38 | 50,131 | +0.14(+0.54%) |
Apr 26, 2012 | 26.18 | 26.24 | 26.15 | 26.24 | 31,964 | +0.06(+0.23%) |
Apr 25, 2012 | 26.29 | 26.33 | 26.10 | 26.18 | 39,319 | +0.00(+0.00%) |
Apr 24, 2012 | 25.92 | 26.22 | 25.88 | 26.18 | 34,490 | +0.19(+0.73%) |
Apr 23, 2012 | 25.71 | 25.99 | 25.71 | 25.99 | 35,863 | +0.10(+0.39%) |
Apr 20, 2012 | 25.69 | 25.92 | 25.68 | 25.89 | 23,617 | +0.25(+0.98%) |
Apr 19, 2012 | 25.66 | 25.74 | 25.52 | 25.64 | 20,511 | -0.07(-0.27%) |
Apr 18, 2012 | 25.68 | 25.82 | 25.60 | 25.71 | 23,663 | -0.22(-0.85%) |
Apr 17, 2012 | 25.93 | 26.16 | 25.81 | 25.93 | 48,553 | +0.12(+0.46%) |
Apr 16, 2012 | 25.67 | 25.82 | 25.56 | 25.81 | 37,595 | +0.26(+1.02%) |
Apr 13, 2012 | 25.40 | 25.68 | 25.32 | 25.55 | 34,571 | +0.15(+0.59%) |
Apr 12, 2012 | 25.11 | 25.41 | 25.09 | 25.40 | 52,833 | +0.21(+0.83%) |
Apr 11, 2012 | 25.28 | 25.28 | 25.10 | 25.19 | 42,878 | +0.05(+0.20%) |
Apr 10, 2012 | 25.37 | 25.44 | 25.11 | 25.14 | 81,462 | -0.20(-0.79%) |
Apr 09, 2012 | 25.43 | 25.49 | 25.25 | 25.34 | 111,472 | -0.25(-0.98%) |
Apr 05, 2012 | 25.70 | 25.82 | 25.51 | 25.59 | 58,496 | -0.19(-0.74%) |
Apr 04, 2012 | 25.98 | 25.99 | 25.75 | 25.78 | 78,629 | -0.26(-1.00%) |
Apr 03, 2012 | 26.11 | 26.17 | 25.96 | 26.04 | 54,312 | -0.03(-0.11%) |
Apr 02, 2012 | 25.92 | 26.29 | 25.80 | 26.07 | 70,863 | +0.07(+0.27%) |
Mar 30, 2012 | 25.94 | 26.03 | 25.88 | 26.00 | 40,775 | +0.16(+0.62%) |
Mar 29, 2012 | 25.94 | 25.94 | 25.64 | 25.84 | 71,172 | -0.26(-1.00%) |
Mar 28, 2012 | 26.47 | 26.50 | 26.00 | 26.10 | 78,655 | -0.44(-1.65%) |
Mar 27, 2012 | 26.47 | 26.57 | 26.26 | 26.54 | 131,491 | +0.14(+0.53%) |
Mar 26, 2012 | 26.26 | 26.40 | 26.10 | 26.40 | 42,261 | +0.18(+0.69%) |
Mar 23, 2012 | 26.16 | 26.26 | 26.05 | 26.22 | 45,794 | +0.04(+0.15%) |
Mar 22, 2012 | 26.13 | 26.26 | 26.02 | 26.18 | 42,016 | -0.03(-0.11%) |
Mar 21, 2012 | 26.12 | 26.21 | 25.83 | 26.21 | 44,607 | +0.18(+0.69%) |
Mar 20, 2012 | 25.75 | 26.03 | 25.70 | 26.03 | 38,698 | +0.26(+1.01%) |
Mar 19, 2012 | 25.74 | 26.06 | 25.64 | 25.77 | 75,901 | -0.11(-0.43%) |
Mar 16, 2012 | 26.42 | 26.42 | 25.82 | 25.88 | 101,113 | -0.54(-2.04%) |
Mar 15, 2012 | 26.71 | 26.71 | 26.38 | 26.42 | 69,847 | -0.36(-1.34%) |
Mar 14, 2012 | 26.94 | 26.98 | 26.69 | 26.78 | 74,566 | -0.20(-0.74%) |
Mar 13, 2012 | 27.35 | 27.35 | 26.94 | 26.98 | 112,558 | -0.31(-1.14%) |
Mar 12, 2012 | 27.20 | 27.47 | 26.90 | 27.29 | 73,723 | +0.16(+0.59%) |
Mar 09, 2012 | 26.94 | 27.36 | 26.92 | 27.13 | 91,149 | +0.29(+1.08%) |
Mar 08, 2012 | 26.82 | 26.97 | 26.68 | 26.84 | 138,096 | +0.04(+0.15%) |
Mar 07, 2012 | 26.63 | 26.87 | 26.59 | 26.80 | 110,706 | +0.13(+0.49%) |
Mar 06, 2012 | 26.65 | 26.69 | 26.53 | 26.67 | 95,249 | -0.03(-0.11%) |
Mar 05, 2012 | 26.67 | 26.75 | 26.50 | 26.70 | 102,955 | +0.04(+0.15%) |
Mar 02, 2012 | 26.64 | 26.75 | 26.60 | 26.66 | 43,254 | +0.00(+0.00%) |
Mar 01, 2012 | 26.50 | 26.70 | 26.49 | 26.66 | 62,470 | +0.16(+0.60%) |
Feb 29, 2012 | 26.41 | 26.58 | 26.39 | 26.50 | 82,730 | +0.00(+0.00%) |
Feb 28, 2012 | 26.42 | 26.50 | 26.18 | 26.50 | 81,005 | +0.16(+0.61%) |
Feb 27, 2012 | 26.50 | 26.50 | 26.26 | 26.34 | 47,944 | -0.15(-0.57%) |
Feb 24, 2012 | 26.18 | 26.50 | 26.14 | 26.49 | 106,052 | +0.34(+1.30%) |
Feb 23, 2012 | 26.36 | 26.36 | 26.10 | 26.15 | 73,016 | -0.13(-0.49%) |
Feb 22, 2012 | 26.40 | 26.42 | 26.26 | 26.28 | 87,957 | -0.09(-0.34%) |
Feb 21, 2012 | 26.11 | 26.42 | 26.11 | 26.37 | 103,113 | +0.28(+1.07%) |
Feb 17, 2012 | 26.04 | 26.42 | 25.76 | 26.09 | 113,374 | +0.06(+0.23%) |
Feb 16, 2012 | 25.75 | 26.04 | 25.75 | 26.03 | 61,066 | +0.21(+0.81%) |
Feb 15, 2012 | 25.97 | 25.99 | 25.70 | 25.82 | 93,032 | -0.16(-0.62%) |
Feb 14, 2012 | 26.00 | 26.03 | 25.75 | 25.98 | 70,884 | -0.02(-0.08%) |
Feb 13, 2012 | 25.85 | 26.02 | 25.85 | 26.00 | 80,345 | +0.11(+0.42%) |
Feb 10, 2012 | 26.07 | 26.12 | 25.80 | 25.89 | 99,446 | -0.25(-0.96%) |
Feb 09, 2012 | 26.24 | 26.24 | 25.80 | 26.14 | 127,638 | +0.04(+0.15%) |
Feb 08, 2012 | 25.74 | 26.10 | 25.70 | 26.10 | 115,410 | +0.49(+1.91%) |
Feb 07, 2012 | 25.91 | 25.98 | 25.54 | 25.61 | 214,810 | -0.37(-1.42%) |
Feb 06, 2012 | 26.78 | 26.82 | 25.89 | 25.98 | 345,595 | -0.95(-3.53%) |
Feb 03, 2012 | 27.47 | 27.50 | 26.83 | 26.93 | 151,714 | -0.49(-1.79%) |
Feb 02, 2012 | 27.53 | 27.74 | 27.39 | 27.42 | 107,705 | -0.19(-0.69%) |
Feb 01, 2012 | 28.22 | 28.22 | 27.50 | 27.61 | 116,508 | +0.24(+0.88%) |
Jan 31, 2012 | 27.40 | 27.50 | 27.17 | 27.37 | 92,838 | +0.11(+0.40%) |
Jan 30, 2012 | 27.33 | 27.56 | 26.90 | 27.26 | 130,134 | -0.34(-1.23%) |
Jan 27, 2012 | 27.25 | 27.72 | 27.04 | 27.60 | 146,379 | +0.35(+1.28%) |
Jan 26, 2012 | 27.39 | 27.66 | 27.09 | 27.25 | 198,264 | +0.04(+0.15%) |
Jan 25, 2012 | 26.76 | 27.23 | 26.49 | 27.21 | 142,168 | +0.52(+1.95%) |
Jan 24, 2012 | 26.41 | 26.70 | 26.02 | 26.69 | 152,100 | +0.39(+1.48%) |
Jan 23, 2012 | 25.64 | 26.56 | 25.64 | 26.30 | 290,511 | +0.91(+3.58%) |
Jan 20, 2012 | 25.22 | 25.39 | 25.05 | 25.39 | 84,684 | +0.18(+0.71%) |
Jan 19, 2012 | 25.22 | 25.29 | 25.04 | 25.21 | 94,871 | -0.04(-0.16%) |
Jan 18, 2012 | 25.15 | 25.27 | 25.12 | 25.25 | 69,975 | +0.10(+0.40%) |
Jan 17, 2012 | 25.43 | 25.59 | 25.00 | 25.15 | 133,939 | -0.04(-0.16%) |
Jan 13, 2012 | 25.30 | 25.45 | 25.16 | 25.19 | 92,124 | -0.02(-0.08%) |
Jan 12, 2012 | 25.51 | 25.56 | 25.21 | 25.21 | 87,870 | -0.33(-1.29%) |
Jan 11, 2012 | 25.49 | 25.72 | 25.34 | 25.54 | 66,128 | -0.05(-0.20%) |
Jan 10, 2012 | 25.49 | 25.78 | 25.45 | 25.59 | 77,549 | +0.25(+0.99%) |
Jan 09, 2012 | 25.06 | 25.34 | 25.06 | 25.34 | 88,796 | +0.16(+0.64%) |
Jan 06, 2012 | 25.52 | 25.57 | 25.16 | 25.18 | 69,993 | -0.27(-1.06%) |
Jan 05, 2012 | 25.88 | 25.88 | 25.40 | 25.45 | 94,261 | -0.41(-1.59%) |
Jan 04, 2012 | 25.80 | 25.96 | 25.62 | 25.86 | 50,940 | -0.15(-0.58%) |
Dec 30, 2011 | 26.00 | 26.10 | 25.92 | 26.01 | 53,828 | +0.01(+0.04%) |
Dec 29, 2011 | 25.88 | 26.03 | 25.86 | 26.00 | 27,928 | +0.12(+0.46%) |
Dec 28, 2011 | 26.32 | 26.32 | 25.83 | 25.88 | 55,367 | -0.82(-3.07%) |
Dec 27, 2011 | 26.75 | 27.10 | 26.38 | 26.70 | 87,056 | -0.09(-0.34%) |
Dec 23, 2011 | 26.55 | 26.83 | 26.55 | 26.79 | 38,518 | +0.85(+3.28%) |
Dec 21, 2011 | 25.93 | 26.00 | 25.75 | 25.94 | 37,214 | +0.02(+0.08%) |
Dec 20, 2011 | 25.83 | 26.10 | 25.75 | 25.92 | 49,050 | +0.17(+0.66%) |
Dec 19, 2011 | 25.95 | 26.00 | 25.75 | 25.75 | 29,186 | -0.25(-0.96%) |
Dec 16, 2011 | 25.89 | 26.13 | 25.86 | 26.00 | 45,086 | +0.08(+0.31%) |
Dec 15, 2011 | 25.74 | 26.00 | 25.58 | 25.92 | 38,293 | +0.29(+1.15%) |
Dec 14, 2011 | 25.84 | 25.84 | 25.42 | 25.63 | 37,577 | -0.30(-1.17%) |
Dec 13, 2011 | 25.94 | 26.00 | 25.76 | 25.93 | 37,755 | -0.04(-0.15%) |
Dec 12, 2011 | 25.59 | 25.97 | 25.45 | 25.97 | 72,347 | +0.42(+1.64%) |
Dec 09, 2011 | 25.75 | 25.85 | 25.44 | 25.55 | 50,170 | -0.20(-0.78%) |
Dec 08, 2011 | 25.65 | 25.95 | 25.46 | 25.75 | 38,512 | +0.03(+0.12%) |
Dec 07, 2011 | 25.33 | 25.72 | 25.20 | 25.72 | 32,151 | +0.13(+0.51%) |
Dec 06, 2011 | 25.59 | 25.74 | 25.36 | 25.59 | 46,939 | +0.10(+0.39%) |
Dec 05, 2011 | 25.87 | 25.94 | 25.23 | 25.49 | 68,385 | -0.19(-0.74%) |
Dec 02, 2011 | 25.54 | 25.89 | 25.51 | 25.68 | 37,560 | +0.18(+0.71%) |
Dec 01, 2011 | 25.77 | 25.77 | 25.40 | 25.50 | 68,666 | -0.19(-0.74%) |
Nov 30, 2011 | 25.81 | 26.00 | 25.30 | 25.69 | 96,237 | +0.19(+0.75%) |
Nov 29, 2011 | 25.23 | 25.50 | 25.08 | 25.50 | 52,208 | +0.37(+1.47%) |
Nov 28, 2011 | 25.28 | 25.69 | 25.01 | 25.13 | 63,332 | +0.05(+0.20%) |
Nov 25, 2011 | 24.97 | 25.18 | 24.94 | 25.08 | 15,470 | +0.19(+0.77%) |
Nov 23, 2011 | 25.12 | 25.29 | 24.75 | 24.89 | 49,973 | -0.42(-1.66%) |
Nov 22, 2011 | 25.05 | 25.44 | 24.92 | 25.31 | 40,692 | +0.28(+1.12%) |
Nov 21, 2011 | 24.86 | 25.03 | 24.59 | 25.03 | 73,494 | -0.07(-0.28%) |
Nov 18, 2011 | 25.64 | 25.64 | 25.07 | 25.10 | 53,273 | -0.23(-0.91%) |
Nov 17, 2011 | 26.46 | 26.46 | 25.33 | 25.33 | 66,854 | -0.73(-2.80%) |
Nov 16, 2011 | 25.79 | 26.08 | 25.31 | 26.06 | 69,546 | +0.26(+1.01%) |
Nov 15, 2011 | 25.42 | 25.80 | 25.35 | 25.80 | 64,286 | +0.36(+1.42%) |
Nov 14, 2011 | 25.26 | 25.49 | 25.05 | 25.44 | 35,275 | +0.24(+0.95%) |
Nov 11, 2011 | 25.16 | 25.40 | 25.16 | 25.20 | 23,114 | +0.09(+0.36%) |
Nov 10, 2011 | 25.25 | 25.29 | 25.00 | 25.11 | 81,957 | +0.08(+0.32%) |
Nov 09, 2011 | 25.00 | 25.39 | 24.91 | 25.03 | 83,036 | -0.14(-0.56%) |
Nov 08, 2011 | 24.96 | 25.17 | 24.80 | 25.17 | 54,772 | +0.33(+1.33%) |
Nov 07, 2011 | 25.05 | 25.09 | 24.82 | 24.84 | 57,457 | -0.16(-0.64%) |
Nov 04, 2011 | 25.06 | 25.27 | 25.00 | 25.00 | 42,975 | -0.25(-0.99%) |
Nov 03, 2011 | 25.24 | 25.28 | 24.97 | 25.25 | 57,262 | +0.14(+0.56%) |
Nov 02, 2011 | 25.17 | 25.31 | 24.93 | 25.11 | 55,920 | -0.11(-0.44%) |
Nov 01, 2011 | 24.69 | 25.29 | 24.50 | 25.22 | 93,378 | +0.17(+0.68%) |
Oct 31, 2011 | 25.04 | 25.16 | 24.99 | 25.05 | 52,689 | -0.04(-0.16%) |
Oct 28, 2011 | 25.34 | 25.36 | 25.07 | 25.09 | 52,376 | -0.36(-1.41%) |
Oct 27, 2011 | 25.51 | 25.65 | 25.38 | 25.45 | 59,328 | +0.22(+0.87%) |
Oct 26, 2011 | 25.20 | 25.38 | 25.00 | 25.23 | 40,145 | +0.22(+0.88%) |
Oct 25, 2011 | 25.34 | 25.38 | 24.90 | 25.01 | 46,858 | -0.24(-0.95%) |
Oct 24, 2011 | 25.40 | 25.49 | 25.13 | 25.25 | 48,295 | -0.24(-0.94%) |
Oct 21, 2011 | 25.11 | 25.49 | 24.87 | 25.49 | 62,915 | +0.43(+1.72%) |
Oct 20, 2011 | 25.08 | 25.19 | 24.66 | 25.06 | 35,005 | +0.04(+0.16%) |
Oct 19, 2011 | 24.70 | 25.10 | 24.70 | 25.02 | 55,164 | +0.26(+1.05%) |
Oct 18, 2011 | 24.24 | 24.82 | 24.23 | 24.76 | 36,138 | +0.38(+1.56%) |
Oct 17, 2011 | 24.88 | 24.93 | 24.31 | 24.38 | 30,308 | -0.64(-2.56%) |
Oct 14, 2011 | 25.40 | 25.40 | 24.77 | 25.02 | 67,578 | -0.16(-0.64%) |
Oct 13, 2011 | 24.22 | 25.23 | 24.22 | 25.18 | 67,318 | +0.57(+2.30%) |
Oct 12, 2011 | 24.50 | 24.74 | 24.29 | 24.61 | 54,046 | +0.11(+0.47%) |
Oct 11, 2011 | 24.23 | 24.50 | 24.20 | 24.50 | 42,807 | +0.24(+0.99%) |
Oct 10, 2011 | 24.35 | 24.49 | 24.15 | 24.26 | 73,657 | -0.04(-0.16%) |
Oct 07, 2011 | 23.98 | 24.39 | 23.69 | 24.30 | 49,287 | +0.48(+2.02%) |
Oct 06, 2011 | 23.09 | 23.87 | 23.09 | 23.82 | 43,676 | +0.81(+3.51%) |
Oct 05, 2011 | 23.25 | 23.50 | 22.86 | 23.01 | 80,706 | -0.17(-0.73%) |
Oct 04, 2011 | 22.96 | 23.28 | 22.00 | 23.18 | 197,698 | -0.17(-0.73%) |
Oct 03, 2011 | 24.32 | 24.55 | 23.29 | 23.35 | 82,357 | -1.05(-4.30%) |
Sep 30, 2011 | 24.53 | 24.70 | 24.28 | 24.40 | 48,499 | -0.23(-0.93%) |
Sep 29, 2011 | 24.94 | 24.94 | 24.34 | 24.63 | 57,073 | +0.15(+0.61%) |
Sep 28, 2011 | 24.50 | 24.79 | 24.28 | 24.48 | 54,754 | -0.01(-0.04%) |
Sep 27, 2011 | 24.52 | 25.04 | 24.35 | 24.49 | 77,890 | +0.14(+0.57%) |
Sep 26, 2011 | 25.16 | 25.16 | 24.24 | 24.35 | 94,208 | -0.20(-0.81%) |
Sep 23, 2011 | 24.24 | 24.57 | 24.24 | 24.55 | 33,721 | +0.12(+0.49%) |
Sep 22, 2011 | 24.50 | 24.89 | 23.23 | 24.43 | 103,158 | -0.47(-1.88%) |
Sep 21, 2011 | 25.55 | 25.55 | 24.79 | 24.90 | 50,690 | -0.53(-2.08%) |
Sep 20, 2011 | 25.62 | 25.62 | 25.00 | 25.43 | 71,779 | +0.28(+1.11%) |
Sep 19, 2011 | 25.10 | 25.15 | 24.62 | 25.15 | 38,643 | +0.21(+0.84%) |
Sep 16, 2011 | 25.07 | 25.15 | 24.90 | 24.94 | 60,208 | -0.07(-0.28%) |
Sep 15, 2011 | 24.94 | 25.15 | 24.71 | 25.01 | 37,761 | +0.18(+0.72%) |
Sep 14, 2011 | 24.74 | 25.00 | 24.39 | 24.83 | 60,247 | +0.14(+0.57%) |
Sep 13, 2011 | 24.73 | 24.79 | 24.57 | 24.69 | 34,152 | +0.06(+0.24%) |
Sep 12, 2011 | 24.24 | 24.63 | 24.21 | 24.63 | 38,316 | +0.25(+1.02%) |
Sep 09, 2011 | 24.70 | 24.99 | 24.20 | 24.38 | 56,875 | -0.31(-1.25%) |
Sep 08, 2011 | 24.44 | 24.82 | 24.35 | 24.69 | 31,842 | +0.08(+0.33%) |
Sep 07, 2011 | 25.00 | 25.00 | 24.53 | 24.61 | 39,635 | +0.25(+1.03%) |
Sep 06, 2011 | 24.07 | 24.60 | 23.68 | 24.36 | 46,784 | -0.24(-0.98%) |
Sep 02, 2011 | 24.93 | 24.93 | 24.50 | 24.60 | 32,304 | -0.50(-1.99%) |
Sep 01, 2011 | 24.75 | 25.26 | 24.75 | 25.10 | 39,628 | +0.30(+1.21%) |
Aug 31, 2011 | 24.89 | 25.05 | 24.64 | 24.80 | 63,591 | +0.30(+1.22%) |
Aug 30, 2011 | 25.01 | 25.13 | 24.22 | 24.50 | 98,044 | -0.29(-1.17%) |
Aug 29, 2011 | 24.97 | 24.97 | 24.76 | 24.79 | 57,774 | +0.09(+0.36%) |
Aug 26, 2011 | 24.75 | 24.80 | 24.18 | 24.70 | 59,083 | +0.10(+0.41%) |
Aug 25, 2011 | 24.66 | 24.68 | 24.39 | 24.60 | 41,863 | -0.10(-0.41%) |
Aug 24, 2011 | 23.93 | 24.79 | 23.93 | 24.70 | 59,119 | +0.71(+2.97%) |
Aug 23, 2011 | 24.01 | 24.29 | 23.85 | 23.99 | 76,147 | -0.11(-0.46%) |
Aug 22, 2011 | 24.37 | 24.40 | 23.71 | 24.10 | 93,078 | -0.10(-0.41%) |
Aug 19, 2011 | 24.41 | 24.50 | 23.61 | 24.20 | 86,552 | -0.57(-2.30%) |
Aug 18, 2011 | 24.52 | 24.95 | 23.71 | 24.77 | 75,450 | -0.03(-0.12%) |
Aug 17, 2011 | 24.89 | 25.01 | 24.53 | 24.80 | 79,100 | +0.25(+1.02%) |
Aug 16, 2011 | 24.70 | 24.70 | 24.14 | 24.55 | 67,609 | -0.31(-1.25%) |
Aug 15, 2011 | 25.04 | 25.04 | 23.84 | 24.86 | 129,985 | +1.19(+5.02%) |
Aug 12, 2011 | 23.79 | 23.89 | 22.97 | 23.67 | 124,883 | +0.35(+1.51%) |
Aug 11, 2011 | 22.64 | 23.57 | 22.36 | 23.32 | 160,172 | +0.71(+3.14%) |
Aug 10, 2011 | 21.81 | 23.10 | 21.81 | 22.61 | 147,180 | +0.57(+2.59%) |
Aug 09, 2011 | 21.18 | 22.04 | 20.31 | 22.04 | 237,620 | +1.91(+9.49%) |
Aug 08, 2011 | 20.52 | 21.34 | 19.92 | 20.13 | 331,490 | -1.34(-6.24%) |
Aug 05, 2011 | 22.46 | 22.48 | 20.41 | 21.47 | 531,468 | -0.74(-3.33%) |
Aug 04, 2011 | 23.90 | 24.00 | 22.13 | 22.21 | 261,728 | -1.89(-7.84%) |
Aug 03, 2011 | 24.19 | 24.29 | 23.65 | 24.10 | 80,484 | -0.01(-0.04%) |
Aug 02, 2011 | 23.68 | 24.38 | 23.65 | 24.11 | 87,744 | +0.25(+1.05%) |
Aug 01, 2011 | 24.14 | 24.84 | 23.55 | 23.86 | 133,212 | -0.14(-0.58%) |
Jul 29, 2011 | 24.08 | 24.18 | 23.60 | 24.00 | 129,953 | -0.25(-1.03%) |
Jul 28, 2011 | 24.31 | 24.68 | 24.00 | 24.25 | 90,751 | -0.21(-0.86%) |
Jul 27, 2011 | 24.95 | 25.01 | 24.32 | 24.46 | 81,009 | -0.54(-2.16%) |
Jul 26, 2011 | 25.67 | 25.67 | 24.96 | 25.00 | 94,525 | -0.58(-2.27%) |
Jul 25, 2011 | 25.23 | 25.68 | 25.23 | 25.58 | 74,000 | +0.10(+0.39%) |
Jul 22, 2011 | 25.61 | 25.71 | 25.43 | 25.48 | 94,516 | +0.01(+0.04%) |
Jul 21, 2011 | 25.25 | 25.48 | 25.17 | 25.47 | 56,550 | +0.36(+1.43%) |
Jul 20, 2011 | 24.97 | 25.16 | 24.97 | 25.11 | 44,246 | +0.12(+0.48%) |
Jul 19, 2011 | 25.28 | 25.28 | 24.95 | 24.99 | 39,255 | -0.14(-0.56%) |
Jul 18, 2011 | 25.07 | 25.29 | 24.91 | 25.13 | 60,443 | +0.02(+0.08%) |
Jul 15, 2011 | 25.35 | 25.35 | 25.01 | 25.11 | 50,617 | -0.18(-0.71%) |
Jul 14, 2011 | 25.55 | 25.63 | 25.25 | 25.29 | 44,446 | -0.25(-0.98%) |
Jul 13, 2011 | 25.46 | 25.67 | 25.19 | 25.54 | 49,007 | +0.09(+0.35%) |
Jul 12, 2011 | 25.21 | 25.45 | 25.00 | 25.45 | 73,533 | +0.14(+0.55%) |
Jul 11, 2011 | 25.13 | 25.36 | 24.99 | 25.31 | 41,899 | +0.02(+0.08%) |
Jul 08, 2011 | 25.26 | 25.29 | 25.05 | 25.29 | 23,794 | -0.10(-0.39%) |
Jul 07, 2011 | 25.11 | 25.50 | 25.08 | 25.39 | 44,671 | +0.38(+1.52%) |
Jul 06, 2011 | 24.89 | 25.02 | 24.81 | 25.01 | 42,827 | +0.00(+0.00%) |
Jul 05, 2011 | 25.17 | 25.22 | 24.89 | 25.01 | 40,957 | -0.06(-0.24%) |
Jul 01, 2011 | 25.03 | 25.33 | 25.01 | 25.07 | 41,644 | +0.02(+0.08%) |
Jun 30, 2011 | 25.17 | 25.28 | 24.99 | 25.05 | 49,987 | -0.02(-0.08%) |
Jun 29, 2011 | 25.38 | 25.38 | 24.95 | 25.07 | 43,489 | -0.14(-0.56%) |
Jun 28, 2011 | 24.51 | 25.25 | 24.45 | 25.21 | 57,746 | +0.74(+3.02%) |
Jun 27, 2011 | 24.06 | 24.47 | 24.06 | 24.47 | 36,316 | +0.40(+1.66%) |
Jun 24, 2011 | 24.22 | 24.22 | 23.85 | 24.07 | 50,072 | -0.04(-0.17%) |
Jun 23, 2011 | 23.63 | 24.15 | 23.52 | 24.11 | 78,527 | +0.28(+1.17%) |
Jun 22, 2011 | 23.61 | 24.01 | 23.61 | 23.83 | 61,460 | +0.14(+0.59%) |
Jun 21, 2011 | 23.59 | 23.82 | 23.53 | 23.69 | 44,861 | +0.21(+0.89%) |
Jun 20, 2011 | 23.68 | 23.70 | 23.35 | 23.48 | 94,553 | -0.60(-2.49%) |
Jun 17, 2011 | 24.11 | 24.71 | 24.01 | 24.08 | 109,430 | +0.07(+0.29%) |
Jun 16, 2011 | 24.29 | 24.67 | 23.89 | 24.01 | 98,854 | -0.29(-1.19%) |
Jun 15, 2011 | 25.08 | 25.09 | 24.30 | 24.30 | 90,463 | -0.93(-3.69%) |
Jun 14, 2011 | 25.12 | 25.46 | 24.90 | 25.23 | 57,672 | +0.21(+0.86%) |
Jun 13, 2011 | 25.03 | 25.10 | 24.64 | 25.02 | 31,677 | +0.03(+0.10%) |
Jun 10, 2011 | 25.03 | 25.09 | 24.75 | 24.99 | 44,858 | -0.11(-0.44%) |
Jun 09, 2011 | 24.79 | 25.24 | 24.76 | 25.10 | 49,126 | +0.30(+1.22%) |
Jun 08, 2011 | 24.92 | 24.92 | 24.75 | 24.80 | 46,006 | -0.18(-0.73%) |
Jun 07, 2011 | 24.99 | 25.35 | 24.93 | 24.98 | 52,550 | -0.01(-0.04%) |
Jun 06, 2011 | 25.26 | 25.26 | 24.89 | 24.99 | 62,744 | -0.33(-1.30%) |