Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.33 | 23.40 | 23.14 | 23.25 | 531,756 | -0.12(-0.53%) |
May 30, 2012 | 23.53 | 23.54 | 23.33 | 23.38 | 653,893 | -0.24(-1.02%) |
May 29, 2012 | 23.57 | 23.68 | 23.46 | 23.62 | 632,120 | +0.27(+1.16%) |
May 25, 2012 | 23.40 | 23.45 | 23.31 | 23.35 | 455,987 | -0.20(-0.87%) |
May 24, 2012 | 23.67 | 23.68 | 23.38 | 23.55 | 584,466 | -0.20(-0.86%) |
May 23, 2012 | 23.64 | 23.77 | 23.48 | 23.76 | 675,136 | -0.12(-0.49%) |
May 22, 2012 | 23.92 | 24.10 | 23.78 | 23.88 | 368,988 | +0.01(+0.06%) |
May 21, 2012 | 23.55 | 23.88 | 23.52 | 23.86 | 445,779 | +0.30(+1.27%) |
May 18, 2012 | 23.82 | 23.85 | 23.50 | 23.56 | 333,015 | -0.40(-1.65%) |
May 17, 2012 | 23.96 | 24.06 | 23.86 | 23.96 | 1,167,967 | +0.36(+1.52%) |
May 16, 2012 | 23.66 | 23.90 | 23.55 | 23.60 | 758,378 | -0.45(-1.89%) |
May 15, 2012 | 24.21 | 24.31 | 24.02 | 24.05 | 502,180 | -0.56(-2.26%) |
May 14, 2012 | 24.72 | 24.78 | 24.61 | 24.61 | 434,218 | -0.48(-1.92%) |
May 11, 2012 | 25.14 | 25.37 | 25.06 | 25.09 | 468,606 | +0.07(+0.29%) |
May 10, 2012 | 25.11 | 25.16 | 24.96 | 25.02 | 725,194 | +0.12(+0.50%) |
May 09, 2012 | 24.68 | 25.11 | 24.68 | 24.89 | 3,473,846 | +0.26(+1.07%) |
May 08, 2012 | 24.64 | 24.68 | 24.40 | 24.63 | 9,947,028 | -0.10(-0.38%) |
May 07, 2012 | 24.68 | 24.83 | 24.64 | 24.72 | 9,611,111 | -0.36(-1.43%) |
May 04, 2012 | 25.21 | 25.21 | 24.98 | 25.08 | 466,992 | -0.22(-0.87%) |
May 03, 2012 | 25.51 | 25.55 | 25.24 | 25.30 | 239,505 | -0.28(-1.09%) |
May 02, 2012 | 25.49 | 25.69 | 25.45 | 25.58 | 481,473 | -0.23(-0.88%) |
May 01, 2012 | 25.65 | 25.88 | 25.61 | 25.81 | 886,098 | -0.56(-2.11%) |
Apr 30, 2012 | 26.59 | 26.62 | 26.28 | 26.36 | 344,839 | -0.36(-1.34%) |
Apr 27, 2012 | 26.77 | 26.98 | 26.70 | 26.72 | 789,651 | +0.41(+1.56%) |
Apr 26, 2012 | 26.00 | 26.41 | 26.00 | 26.31 | 387,740 | +0.26(+1.01%) |
Apr 25, 2012 | 26.02 | 26.05 | 25.81 | 26.05 | 645,834 | +0.09(+0.34%) |
Apr 24, 2012 | 25.92 | 26.08 | 25.88 | 25.96 | 377,010 | +0.36(+1.40%) |
Apr 23, 2012 | 25.60 | 25.63 | 25.36 | 25.60 | 692,587 | -0.12(-0.45%) |
Apr 20, 2012 | 25.81 | 25.90 | 25.68 | 25.72 | 353,963 | -0.05(-0.20%) |
Apr 19, 2012 | 26.03 | 26.22 | 25.76 | 25.77 | 728,393 | -0.34(-1.29%) |
Apr 18, 2012 | 25.99 | 26.14 | 25.96 | 26.11 | 973,604 | +0.18(+0.68%) |
Apr 17, 2012 | 25.89 | 26.07 | 25.78 | 25.93 | 733,615 | -0.17(-0.64%) |
Apr 16, 2012 | 26.22 | 26.25 | 26.03 | 26.10 | 264,076 | -0.07(-0.25%) |
Apr 13, 2012 | 26.30 | 26.37 | 26.14 | 26.17 | 427,047 | -0.58(-2.16%) |
Apr 12, 2012 | 26.44 | 26.74 | 26.35 | 26.74 | 398,445 | +0.39(+1.47%) |
Apr 11, 2012 | 26.30 | 26.42 | 26.20 | 26.36 | 347,837 | +0.30(+1.15%) |
Apr 10, 2012 | 26.39 | 26.49 | 25.97 | 26.06 | 576,066 | -0.37(-1.41%) |
Apr 09, 2012 | 26.33 | 26.70 | 26.30 | 26.43 | 431,846 | -0.65(-2.40%) |
Apr 05, 2012 | 27.04 | 27.24 | 26.96 | 27.08 | 374,971 | -0.22(-0.80%) |
Apr 04, 2012 | 27.36 | 27.36 | 27.03 | 27.30 | 805,044 | -0.78(-2.79%) |
Apr 03, 2012 | 28.50 | 28.50 | 27.92 | 28.08 | 825,909 | -0.33(-1.16%) |
Apr 02, 2012 | 28.12 | 28.47 | 28.10 | 28.41 | 407,662 | +0.30(+1.07%) |
Mar 30, 2012 | 28.17 | 28.17 | 27.98 | 28.11 | 329,029 | +0.14(+0.50%) |
Mar 29, 2012 | 27.99 | 28.03 | 27.83 | 27.97 | 319,287 | -0.43(-1.52%) |
Mar 28, 2012 | 28.46 | 28.50 | 28.16 | 28.40 | 512,863 | -0.02(-0.08%) |
Mar 27, 2012 | 28.48 | 28.71 | 28.40 | 28.43 | 510,885 | +0.28(+0.99%) |
Mar 26, 2012 | 28.10 | 28.16 | 27.91 | 28.15 | 425,835 | +0.10(+0.37%) |
Mar 23, 2012 | 27.99 | 28.06 | 27.79 | 28.05 | 675,286 | -0.36(-1.26%) |
Mar 22, 2012 | 28.47 | 28.53 | 28.34 | 28.40 | 673,012 | +0.30(+1.07%) |
Mar 21, 2012 | 28.10 | 28.22 | 27.97 | 28.10 | 701,714 | -0.01(-0.03%) |
Mar 20, 2012 | 28.16 | 28.17 | 28.01 | 28.11 | 1,083,507 | -0.30(-1.06%) |
Mar 19, 2012 | 28.45 | 28.45 | 28.32 | 28.41 | 704,693 | -0.18(-0.64%) |
Mar 16, 2012 | 28.75 | 28.78 | 28.59 | 28.59 | 1,233,335 | -0.08(-0.28%) |
Mar 15, 2012 | 28.65 | 28.73 | 28.57 | 28.67 | 1,137,222 | +0.75(+2.70%) |
Mar 14, 2012 | 28.10 | 28.10 | 27.86 | 27.92 | 527,729 | +0.07(+0.24%) |
Mar 13, 2012 | 27.67 | 27.86 | 27.53 | 27.86 | 2,615,196 | +0.31(+1.12%) |
Mar 12, 2012 | 27.67 | 27.74 | 27.48 | 27.55 | 394,664 | -0.47(-1.67%) |
Mar 09, 2012 | 27.86 | 28.08 | 27.84 | 28.02 | 475,492 | +0.44(+1.59%) |
Mar 08, 2012 | 27.47 | 27.58 | 27.39 | 27.58 | 929,248 | +0.47(+1.73%) |
Mar 07, 2012 | 26.95 | 27.14 | 26.90 | 27.11 | 444,757 | +0.48(+1.81%) |
Mar 06, 2012 | 26.58 | 26.68 | 26.50 | 26.63 | 757,096 | -0.59(-2.15%) |
Mar 05, 2012 | 27.38 | 27.38 | 27.04 | 27.21 | 1,219,849 | -0.48(-1.74%) |
Mar 02, 2012 | 27.72 | 27.75 | 27.49 | 27.69 | 734,088 | -0.42(-1.51%) |
Mar 01, 2012 | 27.88 | 28.16 | 27.88 | 28.12 | 911,194 | +0.23(+0.84%) |
Feb 29, 2012 | 28.24 | 28.27 | 27.87 | 27.88 | 1,960,281 | -0.53(-1.85%) |
Feb 28, 2012 | 28.41 | 28.44 | 28.24 | 28.41 | 974,343 | +0.20(+0.70%) |
Feb 27, 2012 | 27.99 | 28.29 | 27.88 | 28.21 | 707,678 | +0.05(+0.18%) |
Feb 24, 2012 | 28.24 | 28.24 | 28.07 | 28.16 | 724,795 | +0.73(+2.67%) |
Feb 23, 2012 | 27.30 | 27.45 | 27.15 | 27.43 | 523,203 | +0.16(+0.59%) |
Feb 22, 2012 | 27.16 | 27.31 | 27.16 | 27.27 | 436,306 | +0.36(+1.33%) |
Feb 21, 2012 | 27.07 | 27.07 | 26.79 | 26.91 | 982,691 | -0.47(-1.71%) |
Feb 17, 2012 | 27.48 | 27.52 | 27.28 | 27.38 | 384,940 | +0.25(+0.92%) |
Feb 16, 2012 | 26.85 | 27.15 | 26.78 | 27.13 | 866,961 | +0.37(+1.37%) |
Feb 15, 2012 | 26.85 | 26.98 | 26.67 | 26.77 | 475,893 | +0.52(+1.98%) |
Feb 14, 2012 | 26.20 | 26.25 | 26.08 | 26.25 | 1,034,333 | +0.04(+0.14%) |
Feb 13, 2012 | 26.18 | 26.24 | 26.09 | 26.21 | 277,684 | +0.29(+1.10%) |
Feb 10, 2012 | 26.06 | 26.06 | 25.81 | 25.92 | 303,671 | -0.74(-2.77%) |
Feb 09, 2012 | 26.78 | 26.83 | 26.49 | 26.66 | 377,193 | -0.14(-0.52%) |
Feb 08, 2012 | 26.86 | 26.96 | 26.62 | 26.80 | 616,735 | +0.37(+1.38%) |
Feb 07, 2012 | 26.32 | 26.50 | 26.26 | 26.44 | 796,598 | +0.20(+0.78%) |
Feb 06, 2012 | 26.14 | 26.32 | 26.10 | 26.23 | 533,630 | +0.19(+0.73%) |
Feb 03, 2012 | 25.95 | 26.17 | 25.93 | 26.04 | 689,890 | -0.06(-0.22%) |
Feb 02, 2012 | 26.05 | 26.15 | 25.97 | 26.10 | 480,698 | +0.36(+1.39%) |
Feb 01, 2012 | 25.78 | 25.95 | 25.59 | 25.74 | 982,596 | +0.83(+3.35%) |
Jan 31, 2012 | 24.84 | 25.16 | 24.67 | 24.91 | 475,421 | -0.70(-2.74%) |
Jan 30, 2012 | 25.39 | 25.65 | 25.38 | 25.61 | 479,593 | +0.04(+0.14%) |
Jan 27, 2012 | 25.64 | 25.76 | 25.47 | 25.57 | 616,976 | -0.14(-0.54%) |
Jan 26, 2012 | 25.97 | 26.03 | 25.59 | 25.71 | 1,155,581 | -0.20(-0.79%) |
Jan 25, 2012 | 25.77 | 26.03 | 25.65 | 25.92 | 1,293,219 | +0.59(+2.34%) |
Jan 24, 2012 | 25.14 | 25.42 | 25.09 | 25.32 | 630,535 | -0.17(-0.66%) |
Jan 23, 2012 | 25.30 | 25.56 | 25.30 | 25.49 | 470,872 | +0.23(+0.90%) |
Jan 20, 2012 | 25.00 | 25.29 | 25.00 | 25.27 | 891,131 | +0.48(+1.95%) |
Jan 19, 2012 | 24.64 | 24.82 | 24.47 | 24.78 | 1,316,814 | +0.26(+1.07%) |
Jan 18, 2012 | 24.35 | 24.55 | 24.29 | 24.52 | 608,354 | +0.23(+0.96%) |
Jan 17, 2012 | 24.45 | 24.48 | 24.26 | 24.29 | 606,704 | +0.11(+0.45%) |
Jan 13, 2012 | 24.15 | 24.25 | 24.07 | 24.18 | 654,337 | +0.45(+1.88%) |
Jan 12, 2012 | 23.65 | 23.83 | 23.60 | 23.73 | 720,468 | +0.10(+0.40%) |
Jan 11, 2012 | 23.56 | 23.69 | 23.43 | 23.63 | 380,206 | -0.22(-0.92%) |
Jan 10, 2012 | 23.77 | 23.96 | 23.75 | 23.85 | 582,790 | +0.41(+1.75%) |
Jan 09, 2012 | 23.48 | 23.55 | 23.31 | 23.44 | 734,436 | -0.06(-0.25%) |
Jan 06, 2012 | 23.40 | 23.55 | 23.22 | 23.50 | 800,386 | +0.18(+0.78%) |
Jan 05, 2012 | 23.15 | 23.41 | 23.12 | 23.32 | 597,998 | +0.20(+0.89%) |
Jan 04, 2012 | 23.15 | 23.27 | 23.08 | 23.12 | 559,585 | +0.77(+3.44%) |
Dec 30, 2011 | 22.05 | 22.47 | 21.92 | 22.35 | 8,200,404 | +0.43(+1.97%) |
Dec 29, 2011 | 21.70 | 21.94 | 21.67 | 21.92 | 1,699,222 | +0.20(+0.91%) |
Dec 28, 2011 | 21.97 | 22.03 | 21.68 | 21.72 | 2,034,928 | -0.11(-0.50%) |
Dec 27, 2011 | 22.03 | 22.03 | 21.81 | 21.83 | 1,114,217 | -0.31(-1.39%) |
Dec 23, 2011 | 21.90 | 22.18 | 21.90 | 22.14 | 754,524 | +0.45(+2.09%) |
Dec 21, 2011 | 21.78 | 21.78 | 21.49 | 21.68 | 719,174 | +0.01(+0.07%) |
Dec 20, 2011 | 21.40 | 21.67 | 21.38 | 21.67 | 495,477 | +0.74(+3.53%) |
Dec 19, 2011 | 21.29 | 21.36 | 20.92 | 20.93 | 603,066 | -0.29(-1.38%) |
Dec 16, 2011 | 21.28 | 21.37 | 21.14 | 21.22 | 903,696 | -0.35(-1.63%) |
Dec 15, 2011 | 21.71 | 21.74 | 21.50 | 21.57 | 498,020 | +0.04(+0.20%) |
Dec 14, 2011 | 21.72 | 21.84 | 21.51 | 21.53 | 994,840 | -0.56(-2.55%) |
Dec 13, 2011 | 22.64 | 22.70 | 21.98 | 22.09 | 574,665 | -0.72(-3.17%) |
Dec 12, 2011 | 22.85 | 22.85 | 22.55 | 22.82 | 786,035 | -0.39(-1.67%) |
Dec 09, 2011 | 22.87 | 23.25 | 22.87 | 23.20 | 646,159 | +0.57(+2.52%) |
Dec 08, 2011 | 23.24 | 23.24 | 22.57 | 22.63 | 511,670 | -0.70(-3.01%) |
Dec 07, 2011 | 23.09 | 23.41 | 23.08 | 23.33 | 785,339 | +0.18(+0.76%) |
Dec 06, 2011 | 23.15 | 23.26 | 23.01 | 23.16 | 644,755 | +0.02(+0.10%) |
Dec 05, 2011 | 23.21 | 23.23 | 23.00 | 23.14 | 754,894 | +0.11(+0.48%) |
Dec 02, 2011 | 23.31 | 23.36 | 23.01 | 23.03 | 836,907 | -0.08(-0.35%) |
Dec 01, 2011 | 23.14 | 23.37 | 23.07 | 23.11 | 711,289 | -0.04(-0.19%) |
Nov 30, 2011 | 23.05 | 23.23 | 22.90 | 23.15 | 937,669 | +0.97(+4.39%) |
Nov 29, 2011 | 22.24 | 22.35 | 22.07 | 22.18 | 831,625 | +0.32(+1.47%) |
Nov 28, 2011 | 21.62 | 21.86 | 21.62 | 21.86 | 841,252 | +1.11(+5.36%) |
Nov 25, 2011 | 20.89 | 21.07 | 20.75 | 20.75 | 417,498 | +0.55(+2.72%) |
Nov 23, 2011 | 20.50 | 20.56 | 20.15 | 20.20 | 611,425 | -0.54(-2.61%) |
Nov 22, 2011 | 20.63 | 20.80 | 20.57 | 20.74 | 1,910,359 | +0.48(+2.35%) |
Nov 21, 2011 | 20.49 | 20.49 | 20.13 | 20.26 | 618,325 | -0.67(-3.21%) |
Nov 18, 2011 | 21.10 | 21.10 | 20.85 | 20.94 | 488,154 | -0.13(-0.63%) |
Nov 17, 2011 | 21.35 | 21.35 | 20.92 | 21.07 | 605,280 | +0.01(+0.07%) |
Nov 16, 2011 | 21.36 | 21.37 | 21.05 | 21.05 | 603,619 | -0.56(-2.57%) |
Nov 15, 2011 | 21.54 | 21.71 | 21.41 | 21.61 | 285,259 | -0.02(-0.10%) |
Nov 14, 2011 | 21.56 | 21.69 | 21.51 | 21.63 | 350,299 | -0.06(-0.27%) |
Nov 11, 2011 | 21.59 | 21.73 | 21.59 | 21.69 | 889,022 | +0.23(+1.06%) |
Nov 10, 2011 | 21.56 | 21.57 | 21.39 | 21.46 | 467,175 | +0.07(+0.34%) |
Nov 09, 2011 | 21.70 | 21.78 | 21.34 | 21.39 | 1,143,496 | -0.75(-3.40%) |
Nov 08, 2011 | 22.05 | 22.19 | 21.86 | 22.14 | 727,429 | -0.18(-0.82%) |
Nov 07, 2011 | 22.09 | 22.35 | 22.09 | 22.33 | 364,149 | -0.03(-0.13%) |
Nov 04, 2011 | 22.19 | 22.38 | 22.06 | 22.35 | 489,846 | +0.11(+0.49%) |
Nov 03, 2011 | 22.09 | 22.27 | 21.80 | 22.24 | 1,121,894 | +0.23(+1.06%) |
Nov 02, 2011 | 21.79 | 22.15 | 21.72 | 22.01 | 1,172,865 | -0.01(-0.03%) |
Nov 01, 2011 | 21.99 | 22.30 | 21.94 | 22.02 | 1,390,062 | +0.15(+0.67%) |
Oct 31, 2011 | 22.01 | 22.29 | 21.59 | 21.87 | 2,790,965 | -1.94(-8.14%) |
Oct 28, 2011 | 23.74 | 23.88 | 23.55 | 23.81 | 890,787 | +0.28(+1.18%) |
Oct 27, 2011 | 23.20 | 23.61 | 23.10 | 23.53 | 1,423,071 | +1.09(+4.86%) |
Oct 26, 2011 | 22.61 | 22.61 | 22.18 | 22.44 | 533,153 | +0.07(+0.33%) |
Oct 25, 2011 | 22.57 | 22.63 | 22.32 | 22.37 | 2,326,609 | -0.35(-1.55%) |
Oct 24, 2011 | 22.45 | 22.79 | 22.42 | 22.72 | 540,355 | +0.37(+1.67%) |
Oct 21, 2011 | 22.04 | 22.35 | 21.97 | 22.35 | 1,704,896 | +0.64(+2.97%) |
Oct 20, 2011 | 22.03 | 22.08 | 21.56 | 21.70 | 1,841,753 | -0.73(-3.26%) |
Oct 19, 2011 | 22.68 | 22.68 | 22.37 | 22.44 | 401,969 | -0.40(-1.76%) |
Oct 18, 2011 | 22.35 | 22.94 | 22.29 | 22.84 | 1,023,712 | +1.11(+5.12%) |
Oct 17, 2011 | 21.90 | 22.01 | 21.69 | 21.73 | 727,476 | -0.04(-0.17%) |
Oct 14, 2011 | 21.48 | 21.86 | 21.46 | 21.76 | 1,394,914 | -0.29(-1.33%) |
Oct 13, 2011 | 21.94 | 22.11 | 21.71 | 22.05 | 860,714 | -0.08(-0.36%) |
Oct 12, 2011 | 22.02 | 22.33 | 21.96 | 22.14 | 1,216,325 | +0.10(+0.46%) |
Oct 11, 2011 | 22.22 | 22.36 | 21.98 | 22.03 | 2,291,502 | +0.23(+1.04%) |
Oct 10, 2011 | 21.65 | 21.89 | 21.51 | 21.81 | 1,243,028 | +0.47(+2.19%) |
Oct 07, 2011 | 21.44 | 21.62 | 21.32 | 21.34 | 1,515,527 | -0.31(-1.42%) |
Oct 06, 2011 | 21.58 | 21.65 | 21.45 | 21.65 | 670,474 | +0.31(+1.44%) |
Oct 05, 2011 | 21.12 | 21.37 | 20.91 | 21.34 | 535,137 | +0.22(+1.04%) |
Oct 04, 2011 | 20.74 | 21.13 | 20.51 | 21.12 | 1,659,144 | +0.10(+0.45%) |
Oct 03, 2011 | 21.48 | 21.71 | 20.96 | 21.02 | 660,546 | -0.30(-1.41%) |
Sep 30, 2011 | 21.77 | 21.81 | 21.32 | 21.32 | 767,123 | -0.82(-3.70%) |
Sep 29, 2011 | 22.22 | 22.31 | 21.84 | 22.14 | 1,398,807 | +0.41(+1.88%) |
Sep 28, 2011 | 22.09 | 22.17 | 21.71 | 21.73 | 842,071 | -0.34(-1.52%) |
Sep 27, 2011 | 22.21 | 22.44 | 21.96 | 22.07 | 578,810 | +0.32(+1.49%) |
Sep 26, 2011 | 21.48 | 21.77 | 21.27 | 21.75 | 531,684 | +0.52(+2.43%) |
Sep 23, 2011 | 21.19 | 21.34 | 21.08 | 21.23 | 1,011,789 | +0.07(+0.34%) |
Sep 22, 2011 | 21.35 | 21.42 | 21.03 | 21.16 | 1,312,381 | -0.76(-3.45%) |
Sep 21, 2011 | 22.49 | 22.62 | 21.91 | 21.91 | 537,566 | -0.66(-2.93%) |
Sep 20, 2011 | 22.67 | 22.74 | 22.41 | 22.57 | 605,591 | -0.29(-1.27%) |
Sep 19, 2011 | 22.62 | 22.93 | 22.49 | 22.86 | 642,476 | -0.08(-0.35%) |
Sep 16, 2011 | 23.14 | 23.25 | 22.76 | 22.94 | 624,193 | -0.06(-0.25%) |
Sep 15, 2011 | 22.70 | 23.00 | 22.64 | 23.00 | 687,540 | +0.80(+3.60%) |
Sep 14, 2011 | 21.96 | 22.38 | 21.78 | 22.20 | 833,866 | +0.39(+1.77%) |
Sep 13, 2011 | 21.65 | 21.86 | 21.51 | 21.82 | 506,266 | +0.42(+1.97%) |
Sep 12, 2011 | 21.19 | 21.43 | 21.00 | 21.40 | 1,294,030 | -0.17(-0.78%) |
Sep 09, 2011 | 21.83 | 21.87 | 21.35 | 21.56 | 1,465,231 | -0.65(-2.91%) |
Sep 08, 2011 | 22.26 | 22.44 | 22.12 | 22.21 | 480,844 | -0.39(-1.74%) |
Sep 07, 2011 | 22.42 | 22.60 | 22.36 | 22.60 | 796,619 | +0.36(+1.63%) |
Sep 06, 2011 | 22.04 | 22.25 | 21.93 | 22.24 | 1,067,515 | -0.98(-4.23%) |
Sep 02, 2011 | 23.39 | 23.43 | 23.10 | 23.22 | 933,043 | -0.63(-2.65%) |
Sep 01, 2011 | 23.97 | 24.17 | 23.79 | 23.85 | 1,309,396 | +0.25(+1.08%) |
Aug 31, 2011 | 23.53 | 23.72 | 23.36 | 23.60 | 1,059,361 | +0.47(+2.01%) |
Aug 30, 2011 | 23.03 | 23.32 | 22.94 | 23.13 | 1,234,772 | -0.12(-0.53%) |
Aug 29, 2011 | 22.99 | 27.60 | 22.96 | 23.26 | 1,140,585 | +0.25(+1.07%) |
Aug 26, 2011 | 22.76 | 23.07 | 22.62 | 23.01 | 1,337,646 | +0.26(+1.15%) |
Aug 25, 2011 | 23.07 | 23.21 | 22.64 | 22.75 | 957,408 | +0.50(+2.25%) |
Aug 24, 2011 | 22.08 | 22.41 | 22.06 | 22.25 | 1,124,909 | -0.36(-1.61%) |
Aug 23, 2011 | 22.40 | 22.62 | 22.19 | 22.61 | 948,802 | +0.30(+1.34%) |
Aug 22, 2011 | 22.58 | 22.66 | 22.20 | 22.31 | 1,601,065 | -0.12(-0.52%) |
Aug 19, 2011 | 22.64 | 22.97 | 22.38 | 22.43 | 940,304 | -0.41(-1.81%) |
Aug 18, 2011 | 23.34 | 23.34 | 22.55 | 22.84 | 3,503,727 | -1.42(-5.87%) |
Aug 17, 2011 | 24.39 | 24.53 | 24.14 | 24.27 | 1,352,767 | -0.39(-1.59%) |
Aug 16, 2011 | 24.67 | 24.86 | 24.50 | 24.66 | 648,476 | -0.43(-1.71%) |
Aug 15, 2011 | 24.92 | 25.10 | 24.74 | 25.09 | 653,810 | +0.79(+3.26%) |
Aug 12, 2011 | 24.43 | 24.59 | 24.12 | 24.30 | 1,260,497 | -0.18(-0.74%) |
Aug 11, 2011 | 24.07 | 24.77 | 23.98 | 24.48 | 2,480,119 | +0.20(+0.81%) |
Aug 10, 2011 | 24.94 | 24.94 | 24.26 | 24.28 | 3,083,296 | -1.14(-4.49%) |
Aug 09, 2011 | 25.87 | 25.80 | 24.70 | 25.42 | 3,683,154 | +0.39(+1.54%) |
Aug 08, 2011 | 25.87 | 26.23 | 24.92 | 25.04 | 1,821,001 | -1.56(-5.87%) |
Aug 05, 2011 | 26.82 | 26.93 | 25.96 | 26.60 | 1,281,758 | +0.25(+0.94%) |
Aug 04, 2011 | 27.02 | 27.15 | 26.31 | 26.35 | 1,765,178 | -1.97(-6.95%) |
Aug 03, 2011 | 28.42 | 28.48 | 27.94 | 28.32 | 1,226,094 | -0.35(-1.22%) |
Aug 02, 2011 | 28.98 | 29.14 | 28.58 | 28.67 | 748,917 | -0.39(-1.33%) |
Aug 01, 2011 | 29.51 | 29.59 | 28.77 | 29.06 | 965,449 | +0.15(+0.50%) |
Jul 29, 2011 | 28.74 | 29.03 | 28.74 | 28.91 | 338,497 | +0.20(+0.71%) |
Jul 28, 2011 | 28.80 | 29.05 | 28.63 | 28.71 | 319,873 | -0.18(-0.63%) |
Jul 27, 2011 | 29.19 | 29.22 | 28.83 | 28.89 | 632,823 | -0.73(-2.45%) |
Jul 26, 2011 | 29.65 | 29.75 | 29.58 | 29.62 | 394,329 | -0.03(-0.10%) |
Jul 25, 2011 | 29.52 | 29.69 | 29.49 | 29.65 | 696,158 | -0.26(-0.87%) |
Jul 22, 2011 | 29.94 | 29.95 | 29.86 | 29.91 | 389,390 | +0.24(+0.81%) |
Jul 21, 2011 | 29.40 | 29.67 | 29.33 | 29.67 | 558,552 | +0.23(+0.77%) |
Jul 20, 2011 | 29.33 | 29.46 | 29.20 | 29.44 | 465,702 | +0.39(+1.33%) |
Jul 19, 2011 | 28.98 | 29.25 | 28.98 | 29.06 | 737,989 | -0.02(-0.07%) |
Jul 18, 2011 | 29.24 | 29.24 | 28.86 | 29.08 | 929,917 | -0.20(-0.69%) |
Jul 15, 2011 | 29.51 | 29.54 | 29.14 | 29.28 | 749,530 | -0.24(-0.81%) |
Jul 14, 2011 | 29.76 | 29.78 | 29.41 | 29.52 | 951,138 | +0.47(+1.63%) |
Jul 13, 2011 | 29.03 | 29.25 | 28.95 | 29.05 | 564,443 | +0.32(+1.11%) |
Jul 12, 2011 | 28.72 | 28.97 | 28.68 | 28.73 | 1,443,117 | -0.16(-0.55%) |
Jul 11, 2011 | 29.03 | 29.11 | 28.77 | 28.89 | 1,916,117 | -0.11(-0.38%) |
Jul 08, 2011 | 28.98 | 29.06 | 28.87 | 29.00 | 807,551 | -0.01(-0.03%) |
Jul 07, 2011 | 28.95 | 29.06 | 28.88 | 29.01 | 485,917 | +0.08(+0.28%) |
Jul 06, 2011 | 28.94 | 29.01 | 28.83 | 28.93 | 1,272,003 | +0.28(+0.99%) |
Jul 05, 2011 | 28.57 | 28.70 | 28.51 | 28.64 | 934,237 | +0.34(+1.21%) |
Jul 01, 2011 | 28.01 | 28.35 | 28.01 | 28.30 | 637,634 | +0.24(+0.85%) |
Jun 30, 2011 | 27.95 | 28.15 | 27.86 | 28.06 | 723,441 | -0.02(-0.08%) |
Jun 29, 2011 | 27.87 | 28.16 | 27.85 | 28.08 | 1,008,572 | +0.56(+2.03%) |
Jun 28, 2011 | 27.44 | 27.57 | 27.40 | 27.52 | 890,008 | +0.21(+0.77%) |
Jun 27, 2011 | 27.17 | 27.46 | 27.11 | 27.31 | 619,415 | +0.20(+0.72%) |
Jun 24, 2011 | 27.12 | 27.40 | 27.07 | 27.12 | 1,371,187 | +0.35(+1.30%) |
Jun 23, 2011 | 26.54 | 26.80 | 26.40 | 26.77 | 417,213 | +0.10(+0.38%) |
Jun 22, 2011 | 26.67 | 26.93 | 26.61 | 26.67 | 459,763 | -0.04(-0.16%) |
Jun 21, 2011 | 26.53 | 26.72 | 26.53 | 26.71 | 1,806,653 | +0.24(+0.91%) |
Jun 20, 2011 | 26.43 | 26.48 | 26.41 | 26.47 | 295,591 | -0.15(-0.55%) |
Jun 17, 2011 | 26.63 | 26.81 | 26.61 | 26.61 | 380,167 | +0.10(+0.38%) |
Jun 16, 2011 | 26.51 | 26.66 | 26.32 | 26.51 | 647,976 | -0.01(-0.06%) |
Jun 15, 2011 | 26.75 | 26.89 | 26.42 | 26.53 | 1,422,215 | +0.38(+1.45%) |
Jun 14, 2011 | 26.21 | 26.25 | 25.98 | 26.15 | 1,251,542 | -0.11(-0.42%) |
Jun 13, 2011 | 26.40 | 26.40 | 26.13 | 26.26 | 504,831 | -0.45(-1.69%) |
Jun 10, 2011 | 26.96 | 27.04 | 26.64 | 26.71 | 420,936 | -0.33(-1.21%) |
Jun 09, 2011 | 26.94 | 27.12 | 26.89 | 27.04 | 342,924 | +0.08(+0.30%) |
Jun 08, 2011 | 27.12 | 27.13 | 26.90 | 26.96 | 443,051 | -0.24(-0.88%) |
Jun 07, 2011 | 27.30 | 27.42 | 27.19 | 27.20 | 599,673 | +0.11(+0.40%) |
Jun 06, 2011 | 27.23 | 27.29 | 27.07 | 27.09 | 396,832 | -0.17(-0.64%) |