Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.11 | 26.24 | 25.77 | 26.09 | 1,396,428 | -0.12(-0.45%) |
May 30, 2012 | 26.17 | 26.27 | 25.93 | 26.21 | 1,609,513 | -0.23(-0.86%) |
May 29, 2012 | 26.60 | 26.77 | 26.31 | 26.44 | 1,906,885 | -0.16(-0.60%) |
May 25, 2012 | 26.86 | 26.93 | 26.45 | 26.60 | 1,251,017 | -0.43(-1.59%) |
May 24, 2012 | 27.04 | 27.09 | 26.73 | 27.03 | 1,264,889 | -0.04(-0.16%) |
May 23, 2012 | 26.92 | 27.10 | 26.70 | 27.07 | 995,752 | -0.03(-0.09%) |
May 22, 2012 | 27.17 | 27.49 | 26.89 | 27.09 | 955,791 | -0.04(-0.16%) |
May 21, 2012 | 26.74 | 27.15 | 26.38 | 27.14 | 1,416,278 | +0.48(+1.80%) |
May 18, 2012 | 27.16 | 27.31 | 26.66 | 26.66 | 1,206,784 | -0.38(-1.40%) |
May 17, 2012 | 27.83 | 27.83 | 27.04 | 27.04 | 1,273,090 | -0.93(-3.34%) |
May 16, 2012 | 28.24 | 28.32 | 27.80 | 27.97 | 1,528,352 | -0.69(-2.41%) |
May 15, 2012 | 28.64 | 28.78 | 28.53 | 28.66 | 1,564,864 | +0.56(+2.01%) |
May 14, 2012 | 28.11 | 28.23 | 27.84 | 28.10 | 1,795,480 | -0.29(-1.04%) |
May 11, 2012 | 28.59 | 28.72 | 28.35 | 28.39 | 806,391 | -0.41(-1.43%) |
May 10, 2012 | 28.52 | 28.97 | 28.47 | 28.80 | 1,459,397 | +0.54(+1.91%) |
May 09, 2012 | 27.85 | 28.42 | 27.73 | 28.27 | 1,571,584 | +0.12(+0.42%) |
May 08, 2012 | 28.02 | 28.27 | 27.69 | 28.15 | 1,920,638 | -0.32(-1.12%) |
May 07, 2012 | 28.30 | 28.54 | 28.00 | 28.47 | 1,258,475 | -0.01(-0.03%) |
May 04, 2012 | 28.57 | 28.72 | 28.38 | 28.48 | 2,173,988 | -0.50(-1.72%) |
May 03, 2012 | 29.30 | 29.36 | 28.92 | 28.97 | 1,082,434 | -0.51(-1.74%) |
May 02, 2012 | 28.71 | 29.59 | 28.56 | 29.49 | 2,092,215 | +0.48(+1.66%) |
May 01, 2012 | 28.33 | 29.13 | 28.04 | 29.01 | 1,601,578 | +0.36(+1.26%) |
Apr 30, 2012 | 28.47 | 28.90 | 28.42 | 28.64 | 1,855,377 | -0.08(-0.29%) |
Apr 27, 2012 | 28.76 | 29.06 | 27.90 | 28.73 | 3,167,464 | +1.73(+6.43%) |
Apr 26, 2012 | 26.61 | 27.08 | 26.42 | 26.99 | 1,101,904 | +0.29(+1.07%) |
Apr 25, 2012 | 26.61 | 26.88 | 26.42 | 26.71 | 862,006 | +0.39(+1.47%) |
Apr 24, 2012 | 25.87 | 26.46 | 25.87 | 26.32 | 1,263,113 | +0.66(+2.56%) |
Apr 23, 2012 | 25.49 | 25.70 | 25.33 | 25.66 | 954,434 | -0.03(-0.10%) |
Apr 20, 2012 | 25.55 | 25.88 | 25.55 | 25.69 | 565,555 | +0.23(+0.89%) |
Apr 19, 2012 | 25.66 | 25.77 | 25.25 | 25.46 | 1,172,294 | -0.17(-0.66%) |
Apr 18, 2012 | 25.60 | 25.87 | 25.58 | 25.63 | 582,364 | -0.04(-0.16%) |
Apr 17, 2012 | 25.41 | 25.76 | 25.41 | 25.67 | 840,132 | +0.41(+1.63%) |
Apr 16, 2012 | 25.58 | 25.58 | 25.02 | 25.26 | 1,326,617 | -0.25(-0.99%) |
Apr 13, 2012 | 26.03 | 26.14 | 25.44 | 25.51 | 1,474,040 | -0.45(-1.75%) |
Apr 12, 2012 | 25.77 | 26.06 | 25.77 | 25.97 | 732,516 | +0.26(+1.02%) |
Apr 11, 2012 | 25.45 | 25.75 | 25.45 | 25.71 | 1,011,656 | +0.57(+2.28%) |
Apr 10, 2012 | 25.55 | 25.60 | 25.09 | 25.13 | 679,283 | -0.45(-1.75%) |
Apr 09, 2012 | 25.49 | 25.66 | 25.36 | 25.58 | 710,640 | -0.31(-1.20%) |
Apr 05, 2012 | 25.90 | 25.94 | 25.75 | 25.89 | 679,968 | -0.09(-0.36%) |
Apr 04, 2012 | 26.44 | 26.46 | 25.88 | 25.98 | 1,453,278 | -0.56(-2.13%) |
Apr 03, 2012 | 26.25 | 26.67 | 26.21 | 26.55 | 969,120 | +0.38(+1.45%) |
Apr 02, 2012 | 26.19 | 26.45 | 26.13 | 26.17 | 1,012,797 | +0.13(+0.52%) |
Mar 30, 2012 | 26.32 | 26.39 | 26.03 | 26.03 | 864,735 | -0.07(-0.26%) |
Mar 29, 2012 | 25.94 | 26.19 | 25.76 | 26.10 | 639,356 | +0.03(+0.10%) |
Mar 28, 2012 | 26.17 | 26.19 | 25.71 | 26.08 | 1,396,489 | -0.45(-1.71%) |
Mar 27, 2012 | 26.95 | 26.95 | 26.40 | 26.53 | 1,564,051 | -0.41(-1.53%) |
Mar 26, 2012 | 26.79 | 26.95 | 26.75 | 26.94 | 1,012,404 | +0.24(+0.91%) |
Mar 23, 2012 | 26.65 | 26.78 | 26.49 | 26.70 | 495,382 | +0.23(+0.86%) |
Mar 22, 2012 | 26.40 | 26.53 | 26.20 | 26.47 | 634,982 | -0.18(-0.66%) |
Mar 21, 2012 | 26.86 | 26.87 | 26.48 | 26.65 | 787,057 | -0.19(-0.69%) |
Mar 20, 2012 | 26.81 | 26.98 | 26.71 | 26.83 | 604,215 | -0.09(-0.34%) |
Mar 19, 2012 | 26.58 | 27.06 | 26.57 | 26.93 | 1,200,428 | +0.35(+1.30%) |
Mar 16, 2012 | 26.67 | 26.89 | 26.54 | 26.58 | 1,187,478 | -0.03(-0.13%) |
Mar 15, 2012 | 26.45 | 26.65 | 26.13 | 26.61 | 916,265 | +0.11(+0.41%) |
Mar 14, 2012 | 26.11 | 26.53 | 26.02 | 26.51 | 1,796,621 | +0.40(+1.52%) |
Mar 13, 2012 | 25.53 | 26.11 | 25.42 | 26.11 | 1,149,213 | +0.72(+2.85%) |
Mar 12, 2012 | 25.26 | 25.52 | 25.20 | 25.39 | 899,969 | +0.13(+0.53%) |
Mar 09, 2012 | 25.08 | 25.43 | 24.99 | 25.25 | 574,670 | +0.13(+0.50%) |
Mar 08, 2012 | 24.93 | 25.19 | 24.85 | 25.12 | 716,047 | +0.49(+1.98%) |
Mar 07, 2012 | 24.56 | 24.78 | 24.37 | 24.64 | 915,122 | +0.17(+0.69%) |
Mar 06, 2012 | 24.85 | 24.85 | 24.43 | 24.47 | 759,546 | -0.62(-2.48%) |
Mar 05, 2012 | 25.40 | 25.50 | 25.02 | 25.09 | 1,046,095 | -0.23(-0.90%) |
Mar 02, 2012 | 25.07 | 25.44 | 24.94 | 25.32 | 1,949,297 | +0.18(+0.70%) |
Mar 01, 2012 | 24.98 | 25.23 | 24.88 | 25.14 | 1,078,914 | +0.46(+1.88%) |
Feb 29, 2012 | 24.97 | 25.10 | 24.62 | 24.68 | 1,187,358 | -0.12(-0.48%) |
Feb 28, 2012 | 24.76 | 24.99 | 24.66 | 24.80 | 833,252 | +0.02(+0.07%) |
Feb 27, 2012 | 24.54 | 24.87 | 24.23 | 24.78 | 866,446 | +0.00(+0.00%) |
Feb 24, 2012 | 24.46 | 24.78 | 24.37 | 24.78 | 1,058,689 | +0.45(+1.87%) |
Feb 23, 2012 | 24.43 | 24.47 | 24.22 | 24.32 | 880,409 | -0.08(-0.31%) |
Feb 22, 2012 | 24.37 | 24.68 | 24.29 | 24.40 | 768,558 | +0.03(+0.10%) |
Feb 21, 2012 | 24.52 | 24.73 | 24.20 | 24.37 | 892,832 | -0.14(-0.58%) |
Feb 17, 2012 | 24.84 | 24.91 | 24.49 | 24.52 | 540,154 | -0.25(-1.02%) |
Feb 16, 2012 | 24.77 | 24.82 | 24.40 | 24.77 | 1,135,956 | +0.01(+0.03%) |
Feb 15, 2012 | 24.74 | 25.17 | 24.60 | 24.76 | 923,778 | +0.04(+0.17%) |
Feb 14, 2012 | 24.92 | 24.92 | 24.63 | 24.72 | 831,455 | -0.45(-1.77%) |
Feb 13, 2012 | 25.20 | 25.23 | 24.94 | 25.17 | 547,760 | +0.13(+0.50%) |
Feb 10, 2012 | 24.95 | 25.11 | 24.83 | 25.04 | 830,909 | -0.16(-0.63%) |
Feb 09, 2012 | 25.07 | 25.23 | 24.85 | 25.20 | 1,029,271 | +0.16(+0.64%) |
Feb 08, 2012 | 24.96 | 25.07 | 24.78 | 25.04 | 727,643 | +0.04(+0.17%) |
Feb 07, 2012 | 24.63 | 25.05 | 24.55 | 25.00 | 1,079,936 | +0.28(+1.12%) |
Feb 06, 2012 | 24.75 | 24.92 | 24.58 | 24.72 | 959,934 | -0.21(-0.84%) |
Feb 03, 2012 | 24.72 | 24.98 | 24.56 | 24.93 | 924,003 | +0.35(+1.44%) |
Feb 02, 2012 | 24.68 | 24.80 | 24.50 | 24.58 | 1,054,616 | +0.03(+0.14%) |
Feb 01, 2012 | 24.45 | 24.85 | 24.15 | 24.54 | 1,438,908 | +0.09(+0.38%) |
Jan 31, 2012 | 24.54 | 24.79 | 24.34 | 24.45 | 1,097,652 | -0.22(-0.89%) |
Jan 30, 2012 | 24.80 | 24.97 | 24.62 | 24.67 | 1,777,141 | -0.65(-2.56%) |
Jan 27, 2012 | 24.46 | 25.94 | 24.37 | 25.32 | 3,977,853 | +2.40(+10.47%) |
Jan 26, 2012 | 23.23 | 23.36 | 22.82 | 22.92 | 1,219,940 | -0.15(-0.66%) |
Jan 25, 2012 | 22.42 | 23.12 | 22.29 | 23.07 | 867,533 | +0.45(+1.97%) |
Jan 24, 2012 | 22.34 | 22.77 | 22.22 | 22.62 | 1,123,952 | +0.13(+0.56%) |
Jan 23, 2012 | 21.92 | 22.51 | 21.92 | 22.50 | 1,516,853 | +0.57(+2.61%) |
Jan 20, 2012 | 22.03 | 22.04 | 21.73 | 21.92 | 852,079 | -0.29(-1.29%) |
Jan 19, 2012 | 22.02 | 22.40 | 21.88 | 22.21 | 2,063,188 | +0.31(+1.42%) |
Jan 18, 2012 | 21.77 | 21.96 | 21.64 | 21.90 | 1,257,879 | -0.11(-0.50%) |
Jan 17, 2012 | 22.08 | 22.22 | 21.93 | 22.01 | 992,202 | +0.28(+1.28%) |
Jan 13, 2012 | 21.77 | 21.86 | 21.60 | 21.73 | 1,291,053 | -0.21(-0.96%) |
Jan 12, 2012 | 22.24 | 22.29 | 21.89 | 21.94 | 1,147,488 | -0.35(-1.59%) |
Jan 11, 2012 | 21.88 | 22.32 | 21.88 | 22.29 | 909,197 | +0.28(+1.26%) |
Jan 10, 2012 | 21.48 | 22.02 | 21.38 | 22.02 | 1,668,149 | +1.11(+5.32%) |
Jan 09, 2012 | 21.06 | 21.07 | 20.72 | 20.90 | 787,583 | -0.08(-0.40%) |
Jan 06, 2012 | 21.02 | 21.11 | 20.90 | 20.99 | 979,708 | +0.09(+0.44%) |
Jan 05, 2012 | 20.85 | 20.97 | 20.56 | 20.90 | 1,448,210 | -0.14(-0.68%) |
Jan 04, 2012 | 21.43 | 21.43 | 21.03 | 21.04 | 1,282,763 | -0.35(-1.65%) |
Dec 30, 2011 | 21.33 | 21.60 | 21.33 | 21.39 | 540,972 | +0.07(+0.32%) |
Dec 29, 2011 | 21.13 | 21.38 | 20.95 | 21.33 | 634,394 | +0.28(+1.32%) |
Dec 28, 2011 | 21.25 | 21.34 | 21.02 | 21.05 | 548,041 | -0.21(-0.99%) |
Dec 27, 2011 | 21.26 | 21.44 | 21.21 | 21.26 | 828,808 | -0.03(-0.16%) |
Dec 23, 2011 | 21.48 | 21.51 | 21.23 | 21.29 | 599,293 | -0.06(-0.28%) |
Dec 21, 2011 | 21.41 | 21.44 | 21.14 | 21.35 | 778,554 | -0.04(-0.20%) |
Dec 20, 2011 | 21.22 | 21.49 | 21.08 | 21.39 | 1,677,669 | +0.90(+4.40%) |
Dec 19, 2011 | 20.76 | 20.90 | 20.44 | 20.49 | 1,768,778 | -0.33(-1.58%) |
Dec 16, 2011 | 20.84 | 20.97 | 20.70 | 20.82 | 2,962,588 | +0.38(+1.85%) |
Dec 15, 2011 | 20.22 | 20.48 | 20.12 | 20.44 | 1,886,115 | +0.68(+3.45%) |
Dec 14, 2011 | 20.01 | 20.01 | 19.68 | 19.76 | 2,428,139 | -0.51(-2.49%) |
Dec 13, 2011 | 20.90 | 20.91 | 20.15 | 20.26 | 2,095,675 | -0.49(-2.35%) |
Dec 12, 2011 | 20.94 | 21.02 | 20.70 | 20.75 | 1,477,332 | -0.38(-1.79%) |
Dec 09, 2011 | 21.12 | 21.24 | 21.01 | 21.13 | 1,287,441 | +0.08(+0.40%) |
Dec 08, 2011 | 21.38 | 21.38 | 21.01 | 21.05 | 1,173,376 | -0.37(-1.73%) |
Dec 07, 2011 | 21.27 | 21.49 | 20.95 | 21.42 | 1,216,701 | +0.01(+0.04%) |
Dec 06, 2011 | 21.44 | 21.59 | 21.17 | 21.41 | 1,190,781 | -0.45(-2.08%) |
Dec 05, 2011 | 21.98 | 22.05 | 21.76 | 21.86 | 1,181,973 | +0.15(+0.70%) |
Dec 02, 2011 | 21.98 | 22.07 | 21.69 | 21.71 | 1,844,217 | -0.03(-0.12%) |
Dec 01, 2011 | 21.88 | 22.01 | 21.67 | 21.74 | 1,359,369 | -0.20(-0.92%) |
Nov 30, 2011 | 21.98 | 22.13 | 21.86 | 21.94 | 1,787,654 | +0.56(+2.60%) |
Nov 29, 2011 | 21.74 | 21.76 | 21.33 | 21.38 | 1,190,972 | -0.42(-1.93%) |
Nov 28, 2011 | 21.59 | 21.86 | 21.40 | 21.81 | 1,170,259 | +0.76(+3.60%) |
Nov 25, 2011 | 20.95 | 21.19 | 20.88 | 21.05 | 501,961 | -0.19(-0.91%) |
Nov 23, 2011 | 21.33 | 21.40 | 21.17 | 21.24 | 891,255 | -0.30(-1.41%) |
Nov 22, 2011 | 21.69 | 21.85 | 21.50 | 21.54 | 1,171,831 | -0.26(-1.20%) |
Nov 21, 2011 | 21.98 | 22.10 | 21.71 | 21.81 | 1,468,964 | -0.50(-2.23%) |
Nov 18, 2011 | 22.77 | 22.77 | 22.27 | 22.30 | 881,545 | -0.22(-0.97%) |
Nov 17, 2011 | 23.20 | 23.20 | 22.45 | 22.52 | 1,447,803 | -0.71(-3.05%) |
Nov 16, 2011 | 23.20 | 23.57 | 23.13 | 23.23 | 837,344 | -0.24(-1.04%) |
Nov 15, 2011 | 23.42 | 23.68 | 23.41 | 23.47 | 1,424,186 | +0.13(+0.54%) |
Nov 14, 2011 | 23.53 | 23.55 | 23.16 | 23.35 | 930,563 | -0.27(-1.14%) |
Nov 11, 2011 | 23.64 | 23.84 | 23.32 | 23.62 | 1,230,750 | +0.21(+0.90%) |
Nov 10, 2011 | 23.89 | 23.89 | 23.32 | 23.41 | 1,846,476 | -0.34(-1.42%) |
Nov 09, 2011 | 24.16 | 24.30 | 23.67 | 23.74 | 769,858 | -1.11(-4.47%) |
Nov 08, 2011 | 24.76 | 24.94 | 24.34 | 24.85 | 926,490 | +0.08(+0.34%) |
Nov 07, 2011 | 24.43 | 24.79 | 24.00 | 24.77 | 1,236,143 | +0.15(+0.62%) |
Nov 04, 2011 | 24.05 | 24.81 | 24.05 | 24.62 | 1,400,033 | +0.42(+1.74%) |
Nov 03, 2011 | 23.95 | 24.53 | 23.81 | 24.20 | 2,218,856 | +0.41(+1.74%) |
Nov 02, 2011 | 23.69 | 23.96 | 23.55 | 23.78 | 1,103,873 | +0.33(+1.40%) |
Nov 01, 2011 | 23.21 | 23.67 | 23.18 | 23.46 | 1,589,647 | -0.38(-1.59%) |
Oct 31, 2011 | 24.16 | 24.24 | 23.74 | 23.84 | 1,271,468 | -0.68(-2.78%) |
Oct 28, 2011 | 24.04 | 24.59 | 23.89 | 24.52 | 2,033,208 | +0.40(+1.68%) |
Oct 27, 2011 | 23.42 | 24.20 | 23.12 | 24.11 | 2,980,031 | +1.15(+5.03%) |
Oct 26, 2011 | 23.15 | 23.20 | 22.47 | 22.96 | 2,116,053 | -0.09(-0.40%) |
Oct 25, 2011 | 22.39 | 24.32 | 21.91 | 23.05 | 8,068,499 | -3.65(-13.66%) |
Oct 24, 2011 | 26.17 | 26.94 | 26.12 | 26.70 | 1,420,818 | +0.51(+1.96%) |
Oct 21, 2011 | 25.60 | 26.28 | 25.45 | 26.19 | 974,147 | +0.72(+2.84%) |
Oct 20, 2011 | 25.23 | 25.54 | 24.90 | 25.46 | 1,044,806 | +0.22(+0.87%) |
Oct 19, 2011 | 25.39 | 25.71 | 25.24 | 25.24 | 903,806 | -0.22(-0.86%) |
Oct 18, 2011 | 25.03 | 25.73 | 24.91 | 25.46 | 868,664 | +0.48(+1.92%) |
Oct 17, 2011 | 25.57 | 25.74 | 24.90 | 24.98 | 897,532 | -0.63(-2.47%) |
Oct 14, 2011 | 25.90 | 25.92 | 25.44 | 25.61 | 477,477 | +0.12(+0.46%) |
Oct 13, 2011 | 25.49 | 25.62 | 25.27 | 25.49 | 909,232 | +0.04(+0.17%) |
Oct 12, 2011 | 25.24 | 25.81 | 25.16 | 25.45 | 733,859 | +0.51(+2.03%) |
Oct 11, 2011 | 25.22 | 25.49 | 24.90 | 24.95 | 841,255 | -0.50(-1.95%) |
Oct 10, 2011 | 25.27 | 25.56 | 25.09 | 25.44 | 581,121 | +0.45(+1.82%) |
Oct 07, 2011 | 25.26 | 25.44 | 24.95 | 24.99 | 1,040,024 | -0.21(-0.84%) |
Oct 06, 2011 | 24.92 | 25.24 | 24.80 | 25.20 | 1,277,200 | +1.20(+4.98%) |
Oct 05, 2011 | 23.50 | 24.11 | 23.31 | 24.00 | 1,190,122 | +0.63(+2.70%) |
Oct 04, 2011 | 22.69 | 23.39 | 22.67 | 23.37 | 1,895,576 | +0.59(+2.59%) |
Oct 03, 2011 | 23.92 | 24.16 | 22.78 | 22.78 | 1,231,383 | -1.47(-6.04%) |
Sep 30, 2011 | 24.31 | 24.67 | 24.12 | 24.25 | 877,226 | -0.32(-1.30%) |
Sep 29, 2011 | 24.68 | 24.88 | 24.13 | 24.57 | 759,184 | +0.27(+1.11%) |
Sep 28, 2011 | 24.87 | 24.94 | 24.25 | 24.30 | 901,578 | -0.56(-2.24%) |
Sep 27, 2011 | 24.51 | 25.25 | 24.37 | 24.85 | 797,775 | +0.65(+2.68%) |
Sep 26, 2011 | 24.04 | 24.24 | 23.56 | 24.21 | 979,997 | +0.06(+0.24%) |
Sep 23, 2011 | 23.45 | 24.24 | 23.45 | 24.15 | 1,118,672 | +0.65(+2.76%) |
Sep 22, 2011 | 23.73 | 23.89 | 23.25 | 23.50 | 1,771,205 | -0.61(-2.52%) |
Sep 21, 2011 | 24.53 | 24.55 | 23.94 | 24.11 | 2,314,023 | -0.31(-1.28%) |
Sep 20, 2011 | 24.51 | 24.93 | 24.39 | 24.42 | 850,896 | -0.06(-0.24%) |
Sep 19, 2011 | 24.58 | 24.68 | 24.27 | 24.48 | 1,097,049 | -0.61(-2.42%) |
Sep 16, 2011 | 24.93 | 25.10 | 24.76 | 25.08 | 943,725 | +0.32(+1.29%) |
Sep 15, 2011 | 24.95 | 24.95 | 24.43 | 24.76 | 923,922 | -0.08(-0.34%) |
Sep 14, 2011 | 24.74 | 25.06 | 24.30 | 24.85 | 1,589,428 | +0.10(+0.41%) |
Sep 13, 2011 | 24.40 | 24.80 | 24.31 | 24.75 | 774,295 | +0.56(+2.33%) |
Sep 12, 2011 | 23.91 | 24.20 | 23.52 | 24.18 | 1,008,662 | -0.18(-0.73%) |
Sep 09, 2011 | 25.06 | 25.08 | 24.21 | 24.36 | 1,240,506 | -0.71(-2.82%) |
Sep 08, 2011 | 25.28 | 25.60 | 25.05 | 25.07 | 751,052 | -0.45(-1.78%) |
Sep 07, 2011 | 25.15 | 25.63 | 25.11 | 25.52 | 690,391 | +0.78(+3.17%) |
Sep 06, 2011 | 24.69 | 24.91 | 24.37 | 24.74 | 1,035,792 | -0.56(-2.23%) |
Sep 02, 2011 | 25.62 | 25.78 | 25.14 | 25.30 | 809,149 | -0.87(-3.32%) |
Sep 01, 2011 | 26.23 | 26.58 | 26.03 | 26.17 | 982,669 | +0.08(+0.32%) |
Aug 31, 2011 | 25.79 | 26.31 | 25.62 | 26.08 | 1,662,563 | +0.46(+1.81%) |
Aug 30, 2011 | 25.30 | 25.75 | 25.17 | 25.62 | 1,328,097 | +0.20(+0.80%) |
Aug 29, 2011 | 25.21 | 25.50 | 25.08 | 25.42 | 1,141,041 | +0.51(+2.03%) |
Aug 26, 2011 | 24.22 | 24.94 | 23.88 | 24.91 | 965,101 | +0.49(+2.00%) |
Aug 25, 2011 | 24.95 | 25.11 | 24.29 | 24.43 | 1,328,128 | -0.59(-2.36%) |
Aug 24, 2011 | 24.56 | 25.14 | 24.56 | 25.01 | 1,009,023 | +0.35(+1.40%) |
Aug 23, 2011 | 23.92 | 24.67 | 23.82 | 24.67 | 1,459,925 | +0.91(+3.83%) |
Aug 22, 2011 | 23.94 | 24.00 | 23.54 | 23.76 | 1,326,609 | +0.34(+1.44%) |
Aug 19, 2011 | 23.05 | 23.78 | 23.05 | 23.42 | 1,353,049 | +0.22(+0.94%) |
Aug 18, 2011 | 23.89 | 24.00 | 23.05 | 23.20 | 1,545,810 | -1.26(-5.16%) |
Aug 17, 2011 | 24.76 | 24.91 | 24.21 | 24.47 | 971,348 | -0.05(-0.21%) |
Aug 16, 2011 | 24.41 | 24.72 | 24.34 | 24.52 | 1,108,289 | -0.13(-0.51%) |
Aug 15, 2011 | 24.42 | 24.75 | 24.35 | 24.64 | 1,427,301 | +0.48(+1.99%) |
Aug 12, 2011 | 23.94 | 24.39 | 23.70 | 24.16 | 1,473,020 | +0.40(+1.70%) |
Aug 11, 2011 | 22.56 | 24.00 | 22.45 | 23.76 | 1,714,631 | +1.29(+5.73%) |
Aug 10, 2011 | 22.53 | 23.27 | 22.38 | 22.47 | 2,770,433 | -0.35(-1.55%) |
Aug 09, 2011 | 23.34 | 22.98 | 21.84 | 22.82 | 3,397,054 | +1.13(+5.20%) |
Aug 08, 2011 | 23.34 | 23.34 | 21.69 | 21.70 | 2,588,798 | -2.03(-8.56%) |
Aug 05, 2011 | 23.91 | 24.56 | 23.68 | 23.73 | 5,233,737 | +0.04(+0.18%) |
Aug 04, 2011 | 24.39 | 24.52 | 23.68 | 23.68 | 2,101,138 | -1.07(-4.32%) |
Aug 03, 2011 | 24.63 | 24.84 | 24.21 | 24.75 | 1,900,154 | +0.05(+0.20%) |
Aug 02, 2011 | 25.08 | 25.25 | 24.69 | 24.70 | 1,180,370 | -0.72(-2.82%) |
Aug 01, 2011 | 25.73 | 25.81 | 25.07 | 25.42 | 1,978,420 | -0.09(-0.36%) |
Jul 29, 2011 | 25.25 | 25.73 | 25.13 | 25.51 | 1,240,377 | -0.14(-0.56%) |
Jul 28, 2011 | 25.72 | 25.84 | 25.53 | 25.65 | 1,075,294 | -0.13(-0.52%) |
Jul 27, 2011 | 26.20 | 26.36 | 25.76 | 25.79 | 834,013 | -0.61(-2.30%) |
Jul 26, 2011 | 26.54 | 26.59 | 26.24 | 26.40 | 791,765 | -0.11(-0.41%) |
Jul 25, 2011 | 26.67 | 26.76 | 26.49 | 26.51 | 1,363,998 | -0.42(-1.56%) |
Jul 22, 2011 | 26.99 | 27.01 | 26.93 | 26.93 | 723,902 | -0.07(-0.25%) |
Jul 21, 2011 | 27.13 | 27.13 | 26.85 | 26.99 | 1,903,301 | -0.24(-0.87%) |
Jul 20, 2011 | 27.33 | 27.37 | 26.99 | 27.23 | 1,134,997 | -0.02(-0.06%) |
Jul 19, 2011 | 27.31 | 27.38 | 27.06 | 27.25 | 1,134,997 | +0.06(+0.22%) |
Jul 18, 2011 | 27.66 | 27.68 | 26.93 | 27.19 | 1,078,854 | -0.62(-2.24%) |
Jul 15, 2011 | 28.01 | 28.01 | 27.53 | 27.81 | 1,260,282 | -0.13(-0.45%) |
Jul 14, 2011 | 27.10 | 29.75 | 27.08 | 27.94 | 6,906,028 | +0.86(+3.17%) |
Jul 13, 2011 | 26.35 | 27.36 | 26.35 | 27.08 | 3,478,683 | +1.52(+5.93%) |
Jul 12, 2011 | 25.44 | 25.97 | 25.38 | 25.56 | 980,696 | +0.13(+0.53%) |
Jul 11, 2011 | 25.54 | 25.64 | 25.38 | 25.43 | 590,634 | -0.38(-1.47%) |
Jul 08, 2011 | 25.82 | 25.89 | 25.66 | 25.81 | 512,682 | -0.29(-1.10%) |
Jul 07, 2011 | 26.12 | 26.12 | 25.89 | 26.09 | 743,939 | -0.01(-0.03%) |
Jul 06, 2011 | 26.07 | 26.21 | 25.84 | 26.10 | 840,456 | -0.03(-0.13%) |
Jul 05, 2011 | 26.13 | 26.14 | 25.96 | 26.13 | 720,859 | +0.01(+0.03%) |
Jul 01, 2011 | 25.92 | 26.13 | 25.86 | 26.13 | 1,334,497 | +0.06(+0.23%) |
Jun 30, 2011 | 26.20 | 26.41 | 25.99 | 26.07 | 1,538,246 | +0.26(+1.01%) |
Jun 29, 2011 | 25.50 | 25.90 | 25.41 | 25.81 | 868,518 | +0.40(+1.59%) |
Jun 28, 2011 | 25.27 | 25.56 | 25.23 | 25.40 | 804,480 | +0.18(+0.70%) |
Jun 27, 2011 | 25.22 | 25.41 | 25.17 | 25.23 | 1,282,677 | -0.08(-0.33%) |
Jun 24, 2011 | 25.56 | 25.56 | 25.23 | 25.31 | 972,722 | -0.24(-0.96%) |
Jun 23, 2011 | 25.55 | 25.60 | 24.98 | 25.55 | 1,164,844 | -0.30(-1.17%) |
Jun 22, 2011 | 26.64 | 26.64 | 25.82 | 25.86 | 1,692,753 | -0.99(-3.70%) |
Jun 21, 2011 | 26.63 | 26.90 | 26.56 | 26.85 | 799,397 | +0.51(+1.92%) |
Jun 20, 2011 | 26.41 | 26.44 | 26.27 | 26.35 | 749,088 | +0.22(+0.84%) |
Jun 17, 2011 | 26.08 | 26.41 | 26.03 | 26.13 | 1,259,332 | +0.29(+1.11%) |
Jun 16, 2011 | 25.59 | 25.89 | 25.54 | 25.84 | 886,607 | +0.19(+0.76%) |
Jun 15, 2011 | 26.08 | 26.36 | 25.64 | 25.65 | 904,888 | -0.63(-2.40%) |
Jun 14, 2011 | 25.94 | 26.41 | 25.93 | 26.28 | 755,281 | +0.51(+1.99%) |
Jun 13, 2011 | 25.77 | 25.85 | 25.55 | 25.76 | 618,768 | +0.02(+0.07%) |
Jun 10, 2011 | 25.92 | 26.10 | 25.63 | 25.75 | 693,160 | -0.31(-1.20%) |
Jun 09, 2011 | 26.19 | 26.19 | 25.98 | 26.06 | 896,485 | -0.05(-0.19%) |
Jun 08, 2011 | 26.11 | 26.17 | 25.88 | 26.11 | 972,588 | -0.09(-0.35%) |
Jun 07, 2011 | 26.17 | 26.35 | 25.96 | 26.20 | 848,484 | +0.03(+0.10%) |
Jun 06, 2011 | 26.65 | 26.74 | 26.18 | 26.18 | 725,982 | -0.58(-2.17%) |