Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.17 | 27.41 | 27.17 | 27.28 | 108,827 | +0.12(+0.43%) |
Dec 29, 2011 | 27.14 | 27.23 | 26.99 | 27.17 | 158,647 | +0.40(+1.50%) |
Dec 28, 2011 | 27.20 | 27.21 | 26.77 | 26.77 | 98,173 | -0.33(-1.23%) |
Dec 27, 2011 | 27.27 | 27.31 | 27.05 | 27.10 | 148,721 | -0.07(-0.27%) |
Dec 23, 2011 | 27.02 | 27.21 | 26.97 | 27.17 | 72,847 | +0.18(+0.68%) |
Dec 21, 2011 | 26.98 | 27.13 | 26.82 | 26.99 | 159,297 | +0.08(+0.28%) |
Dec 20, 2011 | 26.67 | 27.04 | 26.67 | 26.91 | 163,196 | +0.40(+1.51%) |
Dec 19, 2011 | 26.71 | 26.91 | 26.48 | 26.51 | 185,448 | +0.02(+0.08%) |
Dec 16, 2011 | 26.73 | 26.76 | 26.46 | 26.49 | 216,007 | -0.04(-0.17%) |
Dec 15, 2011 | 26.67 | 26.80 | 26.45 | 26.53 | 180,184 | +0.21(+0.79%) |
Dec 14, 2011 | 26.27 | 26.50 | 26.24 | 26.33 | 182,411 | +0.03(+0.12%) |
Dec 13, 2011 | 26.73 | 26.86 | 26.24 | 26.29 | 286,041 | -0.26(-0.97%) |
Dec 12, 2011 | 26.79 | 26.83 | 26.40 | 26.55 | 205,729 | -0.41(-1.50%) |
Dec 09, 2011 | 26.77 | 27.08 | 26.75 | 26.96 | 236,377 | +0.13(+0.48%) |
Dec 08, 2011 | 26.80 | 27.10 | 26.77 | 26.83 | 731,781 | +0.07(+0.25%) |
Dec 07, 2011 | 26.73 | 26.86 | 26.52 | 26.76 | 2,232,691 | +0.15(+0.57%) |
Dec 06, 2011 | 26.70 | 26.76 | 26.55 | 26.61 | 571,895 | -0.48(-1.78%) |
Dec 05, 2011 | 27.64 | 27.66 | 27.04 | 27.09 | 417,620 | -0.32(-1.17%) |
Dec 02, 2011 | 27.45 | 27.64 | 27.26 | 27.41 | 316,011 | -0.59(-2.09%) |
Dec 01, 2011 | 27.82 | 28.07 | 27.67 | 28.00 | 479,233 | +0.43(+1.56%) |
Nov 30, 2011 | 27.40 | 27.57 | 27.29 | 27.57 | 485,001 | +1.08(+4.09%) |
Nov 29, 2011 | 26.33 | 26.59 | 26.26 | 26.48 | 174,279 | +0.07(+0.26%) |
Nov 28, 2011 | 26.37 | 26.56 | 26.33 | 26.41 | 236,803 | +0.34(+1.31%) |
Nov 25, 2011 | 26.00 | 26.26 | 25.98 | 26.07 | 228,272 | -0.41(-1.55%) |
Nov 23, 2011 | 26.63 | 26.71 | 26.40 | 26.48 | 117,435 | -0.45(-1.67%) |
Nov 22, 2011 | 26.90 | 27.05 | 26.73 | 26.93 | 134,566 | +0.07(+0.27%) |
Nov 21, 2011 | 26.94 | 26.98 | 26.63 | 26.86 | 167,806 | -0.56(-2.03%) |
Nov 18, 2011 | 27.69 | 27.73 | 27.28 | 27.42 | 170,502 | +0.01(+0.03%) |
Nov 17, 2011 | 27.81 | 28.17 | 27.31 | 27.41 | 224,478 | -0.22(-0.78%) |
Nov 16, 2011 | 27.87 | 28.10 | 27.62 | 27.63 | 123,355 | -0.39(-1.38%) |
Nov 15, 2011 | 27.80 | 28.24 | 27.77 | 28.01 | 153,696 | +0.41(+1.50%) |
Nov 14, 2011 | 27.85 | 27.87 | 27.46 | 27.60 | 180,493 | -0.47(-1.69%) |
Nov 11, 2011 | 27.90 | 28.18 | 27.76 | 28.07 | 160,047 | +0.68(+2.49%) |
Nov 10, 2011 | 27.48 | 27.70 | 27.16 | 27.39 | 489,179 | +0.07(+0.25%) |
Nov 09, 2011 | 27.25 | 27.64 | 27.20 | 27.32 | 424,584 | -1.06(-3.75%) |
Nov 08, 2011 | 28.46 | 28.67 | 27.99 | 28.38 | 244,427 | +0.16(+0.57%) |
Nov 07, 2011 | 27.97 | 28.28 | 27.80 | 28.22 | 222,567 | -0.12(-0.41%) |
Nov 04, 2011 | 28.65 | 28.69 | 28.23 | 28.34 | 184,337 | -0.05(-0.17%) |
Nov 03, 2011 | 28.19 | 28.44 | 27.88 | 28.39 | 301,187 | +0.56(+2.00%) |
Nov 02, 2011 | 27.45 | 28.06 | 27.30 | 27.83 | 320,424 | -0.02(-0.07%) |
Nov 01, 2011 | 27.61 | 28.40 | 27.61 | 27.85 | 372,128 | -1.33(-4.55%) |
Oct 31, 2011 | 29.81 | 30.06 | 29.12 | 29.18 | 273,949 | -1.34(-4.38%) |
Oct 28, 2011 | 30.24 | 30.68 | 30.11 | 30.52 | 253,771 | +1.14(+3.89%) |
Oct 27, 2011 | 29.53 | 29.53 | 28.92 | 29.37 | 219,141 | +0.22(+0.74%) |
Oct 26, 2011 | 29.36 | 29.42 | 28.77 | 29.15 | 180,677 | +0.16(+0.55%) |
Oct 25, 2011 | 29.07 | 29.27 | 28.74 | 28.99 | 193,351 | -0.06(-0.19%) |
Oct 24, 2011 | 28.74 | 29.09 | 28.70 | 29.05 | 165,872 | -0.02(-0.08%) |
Oct 21, 2011 | 28.72 | 29.10 | 28.71 | 29.07 | 172,684 | +1.02(+3.62%) |
Oct 20, 2011 | 28.22 | 28.24 | 27.73 | 28.06 | 172,634 | +0.06(+0.22%) |
Oct 19, 2011 | 28.28 | 28.47 | 27.91 | 28.00 | 201,601 | -0.44(-1.54%) |
Oct 18, 2011 | 28.11 | 28.70 | 27.89 | 28.44 | 253,516 | +1.02(+3.71%) |
Oct 17, 2011 | 27.79 | 27.85 | 27.37 | 27.42 | 144,826 | -1.11(-3.87%) |
Oct 14, 2011 | 28.30 | 28.55 | 28.21 | 28.52 | 136,016 | +0.71(+2.55%) |
Oct 13, 2011 | 27.57 | 27.91 | 27.25 | 27.81 | 160,431 | +0.26(+0.93%) |
Oct 12, 2011 | 27.47 | 27.71 | 27.24 | 27.56 | 171,984 | -0.03(-0.12%) |
Oct 11, 2011 | 27.22 | 27.66 | 27.17 | 27.59 | 171,005 | +0.55(+2.02%) |
Oct 10, 2011 | 26.83 | 27.16 | 26.77 | 27.04 | 150,475 | +0.77(+2.92%) |
Oct 07, 2011 | 26.49 | 26.61 | 26.16 | 26.28 | 270,999 | -0.38(-1.43%) |
Oct 06, 2011 | 25.80 | 26.66 | 25.80 | 26.66 | 221,730 | +0.22(+0.85%) |
Oct 05, 2011 | 26.41 | 26.56 | 26.17 | 26.43 | 215,092 | -0.25(-0.95%) |
Oct 04, 2011 | 26.45 | 26.72 | 26.07 | 26.69 | 242,287 | +0.61(+2.34%) |
Oct 03, 2011 | 26.50 | 26.94 | 25.99 | 26.08 | 342,162 | -1.03(-3.79%) |
Sep 30, 2011 | 27.14 | 27.68 | 27.03 | 27.10 | 285,640 | -0.25(-0.91%) |
Sep 29, 2011 | 28.22 | 28.24 | 27.09 | 27.35 | 497,172 | -0.50(-1.80%) |
Sep 28, 2011 | 28.35 | 28.44 | 27.77 | 27.85 | 290,797 | +0.06(+0.22%) |
Sep 27, 2011 | 28.06 | 28.24 | 27.63 | 27.79 | 296,485 | -0.62(-2.19%) |
Sep 26, 2011 | 28.10 | 28.44 | 27.66 | 28.42 | 292,484 | +1.13(+4.13%) |
Sep 23, 2011 | 26.54 | 27.37 | 26.52 | 27.29 | 176,003 | +0.64(+2.41%) |
Sep 22, 2011 | 27.31 | 27.36 | 26.49 | 26.65 | 223,608 | -1.19(-4.28%) |
Sep 21, 2011 | 28.20 | 28.47 | 27.84 | 27.84 | 423,089 | -0.45(-1.59%) |
Sep 20, 2011 | 28.39 | 28.78 | 28.23 | 28.29 | 175,522 | +0.27(+0.96%) |
Sep 19, 2011 | 27.44 | 28.14 | 27.33 | 28.02 | 157,279 | -0.49(-1.73%) |
Sep 16, 2011 | 28.03 | 28.64 | 28.00 | 28.51 | 810,949 | +0.43(+1.53%) |
Sep 15, 2011 | 27.77 | 28.10 | 27.69 | 28.08 | 447,035 | +0.47(+1.72%) |
Sep 14, 2011 | 27.02 | 27.84 | 26.59 | 27.61 | 218,192 | +0.85(+3.18%) |
Sep 13, 2011 | 26.60 | 27.08 | 26.41 | 26.76 | 136,395 | +0.06(+0.21%) |
Sep 12, 2011 | 26.27 | 26.70 | 26.19 | 26.70 | 158,946 | +0.24(+0.91%) |
Sep 09, 2011 | 26.98 | 26.99 | 26.39 | 26.46 | 342,910 | -0.87(-3.19%) |
Sep 08, 2011 | 27.42 | 27.87 | 27.30 | 27.33 | 159,497 | -0.90(-3.17%) |
Sep 07, 2011 | 27.83 | 28.25 | 27.78 | 28.23 | 144,627 | +0.89(+3.24%) |
Sep 06, 2011 | 26.99 | 27.38 | 26.88 | 27.34 | 248,835 | +0.29(+1.07%) |
Sep 02, 2011 | 27.04 | 27.41 | 26.98 | 27.05 | 343,508 | +0.04(+0.13%) |
Sep 01, 2011 | 27.19 | 27.41 | 26.98 | 27.02 | 179,538 | -0.30(-1.10%) |
Aug 31, 2011 | 27.04 | 27.52 | 27.04 | 27.32 | 298,085 | +0.50(+1.86%) |
Aug 30, 2011 | 26.55 | 26.91 | 26.42 | 26.82 | 439,032 | -0.38(-1.39%) |
Aug 29, 2011 | 27.02 | 27.26 | 26.96 | 27.20 | 247,360 | +0.14(+0.53%) |
Aug 26, 2011 | 26.39 | 27.09 | 26.15 | 27.05 | 328,312 | +0.91(+3.49%) |
Aug 25, 2011 | 26.49 | 26.61 | 25.83 | 26.14 | 397,932 | -1.15(-4.22%) |
Aug 24, 2011 | 27.46 | 27.70 | 26.94 | 27.29 | 265,511 | -0.80(-2.84%) |
Aug 23, 2011 | 27.69 | 28.09 | 27.49 | 28.09 | 128,980 | +0.99(+3.66%) |
Aug 22, 2011 | 27.55 | 27.55 | 27.00 | 27.10 | 182,730 | +0.35(+1.32%) |
Aug 19, 2011 | 26.49 | 27.23 | 26.47 | 26.75 | 472,219 | -0.34(-1.25%) |
Aug 18, 2011 | 27.26 | 27.30 | 26.67 | 27.08 | 263,213 | -0.89(-3.17%) |
Aug 17, 2011 | 28.26 | 28.46 | 27.77 | 27.97 | 150,622 | -0.01(-0.04%) |
Aug 16, 2011 | 27.98 | 28.40 | 27.83 | 27.98 | 183,961 | -0.31(-1.08%) |
Aug 15, 2011 | 28.35 | 28.44 | 28.04 | 28.29 | 204,571 | +0.83(+3.03%) |
Aug 12, 2011 | 27.38 | 27.64 | 27.22 | 27.46 | 262,331 | +0.40(+1.47%) |
Aug 11, 2011 | 26.51 | 27.34 | 26.39 | 27.06 | 377,552 | +0.76(+2.90%) |
Aug 10, 2011 | 27.19 | 27.19 | 26.21 | 26.30 | 531,909 | -0.38(-1.41%) |
Aug 09, 2011 | 26.87 | 26.74 | 25.33 | 26.67 | 515,116 | +0.91(+3.52%) |
Aug 08, 2011 | 26.87 | 27.11 | 25.61 | 25.77 | 633,149 | -2.01(-7.23%) |
Aug 05, 2011 | 28.21 | 28.25 | 27.32 | 27.77 | 736,896 | -0.24(-0.86%) |
Aug 04, 2011 | 28.75 | 28.87 | 27.95 | 28.02 | 577,743 | -1.48(-5.01%) |
Aug 03, 2011 | 29.13 | 29.52 | 28.78 | 29.49 | 332,226 | +0.26(+0.88%) |
Aug 02, 2011 | 29.74 | 29.81 | 29.13 | 29.24 | 352,011 | -0.73(-2.42%) |
Aug 01, 2011 | 31.25 | 31.25 | 29.85 | 29.96 | 326,451 | -0.92(-2.98%) |
Jul 29, 2011 | 30.91 | 31.05 | 30.82 | 30.88 | 280,754 | -0.28(-0.90%) |
Jul 28, 2011 | 31.25 | 31.36 | 31.12 | 31.16 | 178,330 | -0.05(-0.17%) |
Jul 27, 2011 | 31.81 | 31.84 | 31.19 | 31.21 | 1,597,957 | -0.86(-2.69%) |
Jul 26, 2011 | 32.00 | 32.14 | 31.86 | 32.08 | 310,881 | +0.67(+2.15%) |
Jul 25, 2011 | 31.21 | 31.48 | 31.11 | 31.40 | 158,704 | +0.28(+0.92%) |
Jul 22, 2011 | 31.15 | 31.20 | 31.04 | 31.12 | 229,992 | -0.12(-0.37%) |
Jul 21, 2011 | 31.08 | 31.43 | 31.05 | 31.23 | 404,605 | +0.20(+0.66%) |
Jul 20, 2011 | 31.11 | 31.24 | 30.87 | 31.03 | 169,450 | +0.00(+0.01%) |
Jul 19, 2011 | 31.25 | 31.29 | 30.90 | 31.03 | 173,686 | +0.23(+0.76%) |
Jul 18, 2011 | 30.89 | 30.89 | 30.53 | 30.79 | 217,873 | +0.41(+1.33%) |
Jul 15, 2011 | 30.28 | 30.57 | 29.98 | 30.39 | 239,850 | +0.90(+3.06%) |
Jul 14, 2011 | 29.84 | 29.96 | 29.43 | 29.48 | 142,143 | -0.11(-0.37%) |
Jul 13, 2011 | 29.48 | 29.92 | 29.45 | 29.59 | 234,240 | +0.65(+2.26%) |
Jul 12, 2011 | 28.87 | 29.18 | 28.83 | 28.94 | 272,773 | -0.33(-1.14%) |
Jul 11, 2011 | 29.47 | 29.53 | 29.19 | 29.27 | 133,851 | -0.75(-2.50%) |
Jul 08, 2011 | 30.06 | 30.16 | 29.80 | 30.02 | 85,042 | +0.02(+0.08%) |
Jul 07, 2011 | 29.85 | 30.19 | 29.75 | 30.00 | 165,895 | +0.04(+0.15%) |
Jul 06, 2011 | 29.74 | 29.96 | 29.71 | 29.95 | 187,230 | -0.02(-0.07%) |
Jul 05, 2011 | 29.95 | 30.08 | 29.88 | 29.97 | 341,923 | -0.31(-1.02%) |
Jul 01, 2011 | 30.05 | 30.35 | 29.93 | 30.28 | 233,848 | +0.30(+1.00%) |
Jun 30, 2011 | 29.81 | 30.07 | 29.81 | 29.98 | 128,156 | +0.39(+1.30%) |
Jun 29, 2011 | 29.52 | 29.66 | 29.44 | 29.60 | 146,528 | +0.14(+0.49%) |
Jun 28, 2011 | 28.97 | 29.49 | 28.94 | 29.45 | 157,478 | +0.13(+0.44%) |
Jun 27, 2011 | 28.90 | 29.45 | 28.90 | 29.32 | 270,050 | +0.55(+1.93%) |
Jun 24, 2011 | 28.55 | 29.12 | 28.28 | 28.77 | 433,025 | -0.28(-0.97%) |
Jun 23, 2011 | 28.87 | 29.08 | 28.61 | 29.05 | 123,041 | -0.01(-0.04%) |
Jun 22, 2011 | 29.16 | 29.32 | 29.03 | 29.06 | 113,179 | -0.34(-1.16%) |
Jun 21, 2011 | 29.09 | 29.54 | 29.02 | 29.40 | 174,951 | +0.38(+1.31%) |
Jun 20, 2011 | 29.01 | 29.09 | 28.98 | 29.02 | 178,068 | +0.13(+0.44%) |
Jun 17, 2011 | 29.22 | 29.24 | 28.83 | 28.89 | 159,883 | +0.01(+0.04%) |
Jun 16, 2011 | 28.79 | 28.95 | 28.60 | 28.88 | 183,582 | -0.37(-1.26%) |
Jun 15, 2011 | 29.42 | 29.53 | 29.11 | 29.25 | 104,197 | -0.29(-0.98%) |
Jun 14, 2011 | 29.54 | 29.65 | 29.46 | 29.54 | 122,363 | +0.35(+1.21%) |
Jun 13, 2011 | 29.14 | 29.31 | 28.99 | 29.19 | 89,956 | +0.25(+0.87%) |
Jun 10, 2011 | 29.19 | 29.21 | 28.73 | 28.93 | 276,366 | -0.63(-2.12%) |
Jun 09, 2011 | 29.36 | 29.69 | 29.35 | 29.56 | 305,016 | +0.43(+1.49%) |
Jun 08, 2011 | 29.17 | 29.28 | 29.05 | 29.13 | 126,250 | -0.05(-0.18%) |
Jun 07, 2011 | 29.26 | 29.32 | 29.11 | 29.18 | 139,771 | +0.22(+0.78%) |
Jun 06, 2011 | 29.36 | 29.36 | 28.95 | 28.95 | 215,954 | +0.02(+0.06%) |
Jun 03, 2011 | 28.84 | 29.08 | 28.79 | 28.94 | 147,931 | +0.62(+2.18%) |
May 24, 2011 | 28.14 | 28.42 | 28.10 | 28.32 | 303,743 | +0.42(+1.50%) |
May 23, 2011 | 27.87 | 27.94 | 27.64 | 27.90 | 224,842 | -0.64(-2.24%) |
May 20, 2011 | 28.79 | 28.86 | 28.49 | 28.54 | 553,082 | -0.48(-1.65%) |
May 19, 2011 | 28.80 | 29.08 | 28.73 | 29.02 | 224,789 | +0.37(+1.30%) |
May 18, 2011 | 28.19 | 28.69 | 28.09 | 28.65 | 172,612 | +0.49(+1.74%) |
May 17, 2011 | 28.10 | 28.16 | 27.77 | 28.16 | 586,117 | -0.33(-1.17%) |
May 16, 2011 | 28.35 | 28.72 | 28.32 | 28.49 | 526,883 | -0.08(-0.28%) |
May 13, 2011 | 28.81 | 29.01 | 28.42 | 28.57 | 253,910 | -0.22(-0.77%) |
May 12, 2011 | 28.30 | 28.84 | 27.99 | 28.79 | 255,026 | +0.21(+0.73%) |
May 11, 2011 | 28.91 | 28.91 | 28.40 | 28.58 | 277,338 | -0.52(-1.79%) |
May 10, 2011 | 28.92 | 29.15 | 28.91 | 29.10 | 277,722 | -0.17(-0.57%) |
May 09, 2011 | 28.98 | 29.28 | 28.85 | 29.27 | 197,191 | +0.31(+1.05%) |
May 06, 2011 | 29.38 | 29.69 | 28.85 | 28.96 | 490,476 | -0.07(-0.25%) |
May 05, 2011 | 29.30 | 29.30 | 28.91 | 29.04 | 571,430 | -0.42(-1.44%) |
May 04, 2011 | 30.34 | 30.37 | 29.28 | 29.46 | 500,029 | -0.64(-2.12%) |
May 03, 2011 | 30.53 | 30.68 | 30.03 | 30.10 | 349,241 | -0.80(-2.59%) |
May 02, 2011 | 30.95 | 30.95 | 30.89 | 30.90 | 176,719 | -0.25(-0.79%) |
Apr 29, 2011 | 31.17 | 31.34 | 31.01 | 31.14 | 215,468 | +0.27(+0.87%) |
Apr 28, 2011 | 30.82 | 30.90 | 30.58 | 30.88 | 205,763 | +0.54(+1.78%) |
Apr 27, 2011 | 29.91 | 30.39 | 29.84 | 30.34 | 223,231 | +0.31(+1.02%) |
Apr 26, 2011 | 29.89 | 30.11 | 29.87 | 30.03 | 296,410 | +0.30(+1.00%) |
Apr 25, 2011 | 29.65 | 29.77 | 29.53 | 29.73 | 146,270 | +0.06(+0.19%) |
Apr 21, 2011 | 29.65 | 29.82 | 29.55 | 29.68 | 125,843 | +0.15(+0.50%) |
Apr 20, 2011 | 29.61 | 29.66 | 29.48 | 29.53 | 198,975 | +0.43(+1.48%) |
Apr 19, 2011 | 28.96 | 29.12 | 28.78 | 29.10 | 171,752 | +0.42(+1.48%) |
Apr 18, 2011 | 28.81 | 28.85 | 28.40 | 28.68 | 328,784 | -0.50(-1.71%) |
Apr 15, 2011 | 28.89 | 29.22 | 28.82 | 29.17 | 254,250 | +0.52(+1.80%) |
Apr 14, 2011 | 28.54 | 28.72 | 28.51 | 28.66 | 179,857 | +0.03(+0.11%) |
Apr 13, 2011 | 28.53 | 28.90 | 28.50 | 28.63 | 623,933 | +0.46(+1.65%) |
Apr 12, 2011 | 28.05 | 28.27 | 27.94 | 28.16 | 218,321 | -0.18(-0.64%) |
Apr 11, 2011 | 28.39 | 28.46 | 28.20 | 28.35 | 108,663 | +0.13(+0.46%) |
Apr 08, 2011 | 28.30 | 28.31 | 28.14 | 28.22 | 119,158 | +0.21(+0.74%) |
Apr 07, 2011 | 27.85 | 28.11 | 27.85 | 28.01 | 163,931 | +0.11(+0.38%) |
Apr 06, 2011 | 27.89 | 28.02 | 27.86 | 27.90 | 160,425 | +0.15(+0.54%) |
Apr 05, 2011 | 27.58 | 27.82 | 27.50 | 27.75 | 165,130 | +0.18(+0.65%) |
Apr 04, 2011 | 27.88 | 27.90 | 27.46 | 27.57 | 159,277 | +0.39(+1.43%) |
Apr 01, 2011 | 26.80 | 27.23 | 26.69 | 27.18 | 130,725 | +0.42(+1.57%) |
Mar 31, 2011 | 26.65 | 26.80 | 26.64 | 26.76 | 1,051,705 | -0.11(-0.41%) |
Mar 30, 2011 | 26.72 | 26.89 | 26.63 | 26.88 | 199,305 | +0.34(+1.30%) |
Mar 29, 2011 | 26.34 | 26.55 | 26.29 | 26.53 | 125,349 | -0.06(-0.22%) |
Mar 28, 2011 | 26.55 | 26.76 | 26.48 | 26.59 | 94,963 | -0.10(-0.37%) |
Mar 25, 2011 | 26.64 | 26.86 | 26.57 | 26.69 | 121,297 | -0.08(-0.30%) |
Mar 24, 2011 | 26.74 | 26.87 | 26.60 | 26.77 | 182,933 | +0.56(+2.15%) |
Mar 23, 2011 | 26.74 | 26.88 | 26.06 | 26.21 | 645,248 | +0.03(+0.12%) |
Mar 22, 2011 | 26.09 | 26.25 | 26.02 | 26.17 | 134,585 | +0.34(+1.30%) |
Mar 21, 2011 | 25.81 | 25.92 | 25.75 | 25.84 | 198,415 | +0.22(+0.85%) |
Mar 18, 2011 | 25.85 | 25.87 | 25.52 | 25.62 | 221,785 | -0.13(-0.52%) |
Mar 17, 2011 | 25.71 | 25.79 | 25.58 | 25.75 | 162,350 | +0.30(+1.18%) |
Mar 16, 2011 | 26.13 | 26.21 | 25.30 | 25.45 | 292,684 | -0.35(-1.37%) |
Mar 15, 2011 | 25.65 | 26.84 | 25.65 | 25.81 | 248,599 | -1.03(-3.85%) |
Mar 14, 2011 | 26.64 | 26.87 | 26.60 | 26.84 | 125,266 | +0.13(+0.48%) |
Mar 11, 2011 | 26.57 | 26.81 | 26.55 | 26.71 | 209,890 | +0.05(+0.19%) |
Mar 10, 2011 | 26.77 | 26.84 | 26.62 | 26.66 | 120,349 | -0.48(-1.78%) |
Mar 09, 2011 | 26.96 | 27.22 | 26.89 | 27.15 | 104,372 | +0.19(+0.72%) |
Mar 08, 2011 | 26.68 | 27.06 | 26.66 | 26.95 | 185,344 | -0.28(-1.02%) |
Mar 07, 2011 | 27.49 | 27.53 | 27.16 | 27.23 | 90,114 | -0.42(-1.51%) |
Mar 04, 2011 | 27.19 | 27.67 | 27.06 | 27.64 | 350,898 | +0.59(+2.18%) |
Mar 03, 2011 | 27.09 | 27.09 | 26.86 | 27.05 | 90,414 | +0.28(+1.04%) |
Mar 02, 2011 | 26.45 | 26.84 | 26.45 | 26.78 | 166,457 | +0.52(+1.99%) |
Mar 01, 2011 | 26.42 | 26.45 | 26.18 | 26.25 | 222,093 | -0.06(-0.23%) |
Feb 28, 2011 | 26.16 | 26.33 | 26.13 | 26.31 | 213,498 | +0.31(+1.17%) |
Feb 25, 2011 | 25.76 | 26.01 | 25.76 | 26.01 | 250,890 | +0.12(+0.46%) |
Feb 24, 2011 | 25.96 | 25.98 | 25.74 | 25.89 | 178,505 | +0.18(+0.71%) |
Feb 23, 2011 | 25.48 | 25.84 | 25.48 | 25.71 | 253,672 | +0.10(+0.39%) |
Feb 22, 2011 | 25.68 | 25.77 | 25.50 | 25.61 | 142,024 | +0.11(+0.44%) |
Feb 18, 2011 | 25.52 | 25.67 | 25.36 | 25.50 | 308,007 | -0.31(-1.20%) |
Feb 17, 2011 | 25.65 | 25.88 | 25.62 | 25.81 | 166,989 | +0.24(+0.95%) |
Feb 16, 2011 | 25.47 | 25.59 | 25.38 | 25.56 | 145,556 | +0.04(+0.16%) |
Feb 15, 2011 | 25.73 | 25.77 | 25.49 | 25.52 | 244,086 | +0.38(+1.51%) |
Feb 14, 2011 | 24.79 | 25.14 | 24.77 | 25.14 | 281,329 | +0.44(+1.76%) |
Feb 11, 2011 | 24.49 | 24.82 | 24.49 | 24.71 | 485,872 | -0.28(-1.13%) |
Feb 10, 2011 | 24.89 | 25.04 | 24.77 | 24.99 | 206,810 | +0.11(+0.43%) |
Feb 09, 2011 | 24.54 | 24.92 | 24.51 | 24.88 | 228,251 | +0.54(+2.20%) |
Feb 08, 2011 | 24.30 | 24.41 | 24.25 | 24.35 | 150,417 | +0.14(+0.57%) |
Feb 07, 2011 | 24.05 | 24.22 | 23.92 | 24.21 | 476,656 | +0.22(+0.91%) |
Feb 04, 2011 | 23.84 | 24.09 | 23.76 | 23.99 | 187,511 | -0.00(-0.02%) |
Feb 03, 2011 | 23.93 | 24.05 | 23.88 | 23.99 | 353,744 | +0.05(+0.22%) |
Feb 02, 2011 | 23.81 | 24.04 | 23.76 | 23.94 | 383,931 | +0.16(+0.68%) |
Feb 01, 2011 | 23.54 | 23.85 | 23.49 | 23.78 | 643,522 | +0.57(+2.44%) |
Jan 31, 2011 | 23.16 | 23.26 | 23.10 | 23.21 | 140,768 | +0.28(+1.21%) |
Jan 28, 2011 | 23.07 | 23.21 | 22.94 | 22.94 | 332,588 | -0.18(-0.79%) |
Jan 27, 2011 | 22.66 | 23.19 | 22.64 | 23.12 | 243,145 | +0.25(+1.09%) |
Jan 26, 2011 | 22.88 | 22.96 | 22.75 | 22.87 | 179,754 | -0.04(-0.16%) |
Jan 25, 2011 | 22.28 | 22.92 | 22.25 | 22.90 | 309,097 | +0.59(+2.65%) |
Jan 24, 2011 | 22.12 | 22.31 | 22.12 | 22.31 | 289,298 | +0.21(+0.97%) |
Jan 21, 2011 | 22.11 | 22.20 | 22.03 | 22.10 | 123,230 | -0.18(-0.82%) |
Jan 20, 2011 | 22.36 | 22.42 | 22.20 | 22.28 | 272,399 | -0.02(-0.07%) |
Jan 19, 2011 | 22.45 | 22.47 | 22.23 | 22.30 | 339,491 | -0.11(-0.50%) |
Jan 18, 2011 | 22.46 | 22.54 | 22.30 | 22.41 | 361,027 | -0.31(-1.34%) |
Jan 14, 2011 | 22.66 | 22.76 | 22.62 | 22.71 | 248,491 | -0.02(-0.09%) |
Jan 13, 2011 | 22.72 | 22.81 | 22.67 | 22.73 | 135,172 | +0.21(+0.93%) |
Jan 12, 2011 | 22.45 | 22.57 | 22.36 | 22.52 | 106,433 | +0.37(+1.68%) |
Jan 11, 2011 | 21.99 | 22.15 | 21.88 | 22.15 | 193,896 | -0.07(-0.30%) |
Jan 10, 2011 | 22.10 | 22.25 | 22.02 | 22.22 | 115,578 | -0.02(-0.07%) |
Jan 07, 2011 | 22.32 | 22.38 | 22.19 | 22.23 | 378,154 | -0.16(-0.73%) |
Jan 06, 2011 | 22.52 | 22.57 | 22.38 | 22.40 | 281,004 | +0.17(+0.75%) |
Jan 05, 2011 | 22.14 | 22.29 | 22.10 | 22.23 | 165,778 | -0.40(-1.77%) |
Jan 04, 2011 | 22.77 | 22.78 | 22.49 | 22.63 | 192,632 | -0.19(-0.85%) |