Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 25.30 | 25.40 | 25.02 | 25.16 | 913,667 | -0.28(-1.10%) |
Apr 27, 2012 | 25.51 | 25.55 | 24.97 | 25.44 | 1,191,038 | +0.10(+0.38%) |
Apr 26, 2012 | 25.48 | 25.86 | 24.74 | 25.35 | 2,448,680 | +0.57(+2.29%) |
Apr 25, 2012 | 24.48 | 24.87 | 24.48 | 24.78 | 2,238,585 | +0.48(+1.97%) |
Apr 24, 2012 | 24.19 | 24.83 | 24.08 | 24.30 | 2,702,043 | +0.12(+0.50%) |
Apr 23, 2012 | 23.59 | 24.32 | 23.43 | 24.18 | 3,205,692 | +0.48(+2.02%) |
Apr 20, 2012 | 23.72 | 23.96 | 23.54 | 23.70 | 1,127,582 | +0.28(+1.19%) |
Apr 19, 2012 | 23.61 | 23.89 | 23.33 | 23.42 | 1,659,733 | -0.12(-0.51%) |
Apr 18, 2012 | 23.49 | 23.66 | 23.38 | 23.54 | 1,040,342 | +0.02(+0.10%) |
Apr 17, 2012 | 23.69 | 23.69 | 23.27 | 23.52 | 1,511,259 | -0.01(-0.03%) |
Apr 16, 2012 | 23.84 | 23.84 | 23.27 | 23.53 | 1,018,866 | -0.12(-0.51%) |
Apr 13, 2012 | 23.64 | 23.93 | 23.49 | 23.64 | 1,025,556 | -0.15(-0.64%) |
Apr 12, 2012 | 23.64 | 23.89 | 23.49 | 23.80 | 1,074,700 | +0.12(+0.51%) |
Apr 11, 2012 | 23.24 | 23.68 | 23.18 | 23.68 | 1,547,608 | +0.67(+2.92%) |
Apr 10, 2012 | 23.31 | 23.53 | 22.83 | 23.01 | 1,781,136 | -0.35(-1.50%) |
Apr 09, 2012 | 22.92 | 23.37 | 22.85 | 23.36 | 1,147,310 | +0.13(+0.55%) |
Apr 05, 2012 | 23.36 | 23.52 | 23.15 | 23.23 | 1,423,605 | -0.29(-1.22%) |
Apr 04, 2012 | 23.55 | 23.61 | 23.30 | 23.52 | 1,153,766 | -0.16(-0.67%) |
Apr 03, 2012 | 23.71 | 23.88 | 23.53 | 23.68 | 804,369 | -0.09(-0.37%) |
Apr 02, 2012 | 23.41 | 23.95 | 23.25 | 23.76 | 1,398,638 | +0.29(+1.23%) |
Mar 30, 2012 | 23.80 | 23.81 | 23.47 | 23.48 | 1,615,165 | -0.11(-0.47%) |
Mar 29, 2012 | 23.61 | 23.73 | 23.42 | 23.59 | 1,335,355 | -0.18(-0.77%) |
Mar 28, 2012 | 23.97 | 24.06 | 23.61 | 23.77 | 1,425,708 | -0.12(-0.50%) |
Mar 27, 2012 | 24.36 | 24.36 | 23.88 | 23.89 | 836,281 | -0.38(-1.58%) |
Mar 26, 2012 | 24.11 | 24.36 | 24.01 | 24.28 | 1,503,951 | +0.44(+1.84%) |
Mar 23, 2012 | 23.89 | 23.96 | 23.37 | 23.84 | 2,541,540 | -0.27(-1.13%) |
Mar 22, 2012 | 24.36 | 24.59 | 23.89 | 24.11 | 2,282,486 | -0.31(-1.28%) |
Mar 21, 2012 | 24.81 | 24.97 | 24.36 | 24.42 | 1,541,982 | -0.41(-1.64%) |
Mar 20, 2012 | 24.86 | 24.88 | 24.59 | 24.83 | 1,108,267 | -0.16(-0.64%) |
Mar 19, 2012 | 24.83 | 25.10 | 24.65 | 24.99 | 956,590 | +0.07(+0.29%) |
Mar 16, 2012 | 25.11 | 25.11 | 24.68 | 24.92 | 1,239,972 | -0.07(-0.29%) |
Mar 15, 2012 | 24.72 | 25.23 | 24.57 | 24.99 | 1,358,487 | +0.47(+1.92%) |
Mar 14, 2012 | 24.69 | 24.84 | 24.36 | 24.52 | 1,014,095 | -0.23(-0.94%) |
Mar 13, 2012 | 24.60 | 24.76 | 24.36 | 24.75 | 1,034,110 | +0.36(+1.47%) |
Mar 12, 2012 | 24.57 | 24.71 | 24.24 | 24.39 | 800,578 | -0.14(-0.55%) |
Mar 09, 2012 | 24.64 | 24.76 | 24.37 | 24.52 | 1,896,416 | -0.04(-0.16%) |
Mar 08, 2012 | 24.43 | 24.67 | 24.24 | 24.56 | 1,525,609 | +0.22(+0.92%) |
Mar 07, 2012 | 23.76 | 24.38 | 23.71 | 24.34 | 2,096,868 | +0.73(+3.11%) |
Mar 06, 2012 | 23.62 | 23.76 | 23.41 | 23.61 | 1,608,204 | -0.22(-0.94%) |
Mar 05, 2012 | 23.45 | 23.96 | 23.41 | 23.83 | 1,364,233 | +0.37(+1.57%) |
Mar 02, 2012 | 23.85 | 23.92 | 23.29 | 23.46 | 1,248,198 | -0.37(-1.54%) |
Mar 01, 2012 | 23.92 | 24.07 | 23.56 | 23.83 | 1,091,745 | +0.15(+0.64%) |
Feb 29, 2012 | 23.75 | 24.00 | 23.52 | 23.68 | 1,333,724 | -0.04(-0.17%) |
Feb 28, 2012 | 23.31 | 23.76 | 23.30 | 23.72 | 1,197,264 | +0.51(+2.20%) |
Feb 27, 2012 | 23.13 | 23.49 | 22.93 | 23.21 | 1,567,039 | -0.06(-0.24%) |
Feb 24, 2012 | 23.52 | 23.54 | 23.19 | 23.26 | 1,605,182 | -0.29(-1.22%) |
Feb 23, 2012 | 23.52 | 23.71 | 23.33 | 23.55 | 1,442,622 | +0.09(+0.37%) |
Feb 22, 2012 | 24.31 | 24.55 | 23.21 | 23.46 | 4,755,374 | -1.76(-6.97%) |
Feb 21, 2012 | 25.69 | 25.94 | 24.98 | 25.22 | 2,277,873 | -0.33(-1.28%) |
Feb 17, 2012 | 25.10 | 25.67 | 25.10 | 25.55 | 1,371,866 | +0.42(+1.69%) |
Feb 16, 2012 | 24.96 | 25.21 | 24.86 | 25.12 | 994,355 | +0.26(+1.06%) |
Feb 15, 2012 | 24.98 | 25.20 | 24.72 | 24.86 | 1,104,416 | +0.09(+0.35%) |
Feb 14, 2012 | 24.83 | 24.87 | 24.44 | 24.77 | 958,070 | -0.18(-0.74%) |
Feb 13, 2012 | 25.07 | 25.10 | 24.76 | 24.95 | 607,057 | +0.09(+0.35%) |
Feb 10, 2012 | 24.70 | 25.07 | 24.68 | 24.87 | 781,420 | -0.02(-0.10%) |
Feb 09, 2012 | 24.88 | 25.08 | 24.75 | 24.89 | 706,907 | +0.05(+0.19%) |
Feb 08, 2012 | 24.60 | 24.96 | 24.43 | 24.84 | 1,381,400 | +0.34(+1.37%) |
Feb 07, 2012 | 24.49 | 24.80 | 24.44 | 24.51 | 839,962 | +0.08(+0.33%) |
Feb 06, 2012 | 24.67 | 24.92 | 24.31 | 24.43 | 697,997 | -0.34(-1.39%) |
Feb 03, 2012 | 24.44 | 24.97 | 24.39 | 24.77 | 878,078 | +0.63(+2.61%) |
Feb 02, 2012 | 24.21 | 24.43 | 23.96 | 24.14 | 908,304 | +0.00(+0.00%) |
Feb 01, 2012 | 23.82 | 24.16 | 23.68 | 24.14 | 1,665,736 | +0.51(+2.16%) |
Jan 31, 2012 | 24.09 | 24.20 | 23.52 | 23.63 | 1,028,462 | -0.34(-1.43%) |
Jan 30, 2012 | 23.65 | 24.08 | 23.53 | 23.97 | 823,348 | +0.20(+0.84%) |
Jan 27, 2012 | 23.73 | 23.95 | 23.60 | 23.77 | 1,036,799 | +0.03(+0.13%) |
Jan 26, 2012 | 23.97 | 23.99 | 23.55 | 23.74 | 1,042,810 | +0.03(+0.13%) |
Jan 25, 2012 | 23.37 | 23.80 | 23.28 | 23.71 | 918,659 | +0.38(+1.64%) |
Jan 24, 2012 | 23.19 | 23.44 | 23.04 | 23.33 | 1,442,513 | -0.09(-0.38%) |
Jan 23, 2012 | 23.88 | 24.08 | 23.29 | 23.41 | 1,159,459 | -0.50(-2.10%) |
Jan 20, 2012 | 23.91 | 24.23 | 23.84 | 23.92 | 1,173,065 | +0.09(+0.37%) |
Jan 19, 2012 | 23.97 | 24.01 | 23.57 | 23.83 | 943,065 | +0.06(+0.24%) |
Jan 18, 2012 | 23.37 | 23.87 | 23.37 | 23.77 | 896,642 | +0.38(+1.60%) |
Jan 17, 2012 | 23.32 | 23.57 | 23.15 | 23.40 | 1,062,503 | +0.24(+1.04%) |
Jan 13, 2012 | 23.31 | 23.89 | 23.12 | 23.16 | 962,699 | -0.38(-1.60%) |
Jan 12, 2012 | 23.22 | 23.60 | 23.22 | 23.53 | 675,656 | +0.27(+1.17%) |
Jan 11, 2012 | 23.05 | 23.45 | 23.01 | 23.26 | 1,015,472 | +0.10(+0.41%) |
Jan 10, 2012 | 23.76 | 23.76 | 23.02 | 23.17 | 1,317,657 | -0.26(-1.13%) |
Jan 09, 2012 | 23.49 | 23.61 | 23.13 | 23.43 | 900,104 | -0.07(-0.31%) |
Jan 06, 2012 | 23.40 | 23.66 | 23.13 | 23.50 | 943,343 | +0.10(+0.44%) |
Jan 05, 2012 | 23.25 | 23.61 | 22.89 | 23.40 | 1,168,670 | +0.13(+0.55%) |
Jan 04, 2012 | 23.42 | 23.60 | 23.05 | 23.27 | 1,324,894 | -0.18(-0.75%) |
Dec 30, 2011 | 23.74 | 23.79 | 23.21 | 23.45 | 739,956 | -0.12(-0.51%) |
Dec 29, 2011 | 23.42 | 23.74 | 22.93 | 23.57 | 837,641 | +0.33(+1.41%) |
Dec 28, 2011 | 23.54 | 23.54 | 23.13 | 23.24 | 829,392 | -0.28(-1.19%) |
Dec 27, 2011 | 23.33 | 23.59 | 23.15 | 23.52 | 519,955 | +0.13(+0.55%) |
Dec 23, 2011 | 23.10 | 23.41 | 23.07 | 23.39 | 656,922 | +0.70(+3.10%) |
Dec 21, 2011 | 22.23 | 22.77 | 22.17 | 22.69 | 1,031,895 | +0.49(+2.20%) |
Dec 20, 2011 | 21.86 | 22.29 | 21.75 | 22.20 | 857,633 | +0.70(+3.27%) |
Dec 19, 2011 | 21.89 | 22.22 | 21.47 | 21.50 | 947,305 | -0.26(-1.21%) |
Dec 16, 2011 | 22.48 | 22.49 | 21.72 | 21.76 | 2,363,108 | -0.60(-2.68%) |
Dec 15, 2011 | 22.10 | 22.76 | 22.05 | 22.36 | 1,326,688 | +0.58(+2.68%) |
Dec 14, 2011 | 21.90 | 22.00 | 21.69 | 21.78 | 1,094,622 | -0.30(-1.34%) |
Dec 13, 2011 | 22.60 | 22.82 | 22.02 | 22.07 | 925,205 | -0.45(-1.99%) |
Dec 12, 2011 | 22.38 | 22.53 | 22.19 | 22.52 | 695,979 | -0.07(-0.32%) |
Dec 09, 2011 | 22.45 | 22.81 | 22.36 | 22.59 | 726,475 | +0.25(+1.11%) |
Dec 08, 2011 | 22.77 | 23.00 | 22.30 | 22.34 | 853,796 | -0.52(-2.27%) |
Dec 07, 2011 | 22.63 | 23.06 | 22.43 | 22.86 | 1,185,258 | +0.06(+0.28%) |
Dec 06, 2011 | 22.73 | 22.98 | 22.24 | 22.80 | 1,209,795 | -0.35(-1.52%) |
Dec 05, 2011 | 23.39 | 23.56 | 22.97 | 23.15 | 833,474 | +0.14(+0.63%) |
Dec 02, 2011 | 23.10 | 23.25 | 22.89 | 23.01 | 601,317 | +0.22(+0.95%) |
Dec 01, 2011 | 22.55 | 22.97 | 22.45 | 22.79 | 1,060,545 | +0.14(+0.60%) |
Nov 30, 2011 | 22.53 | 22.65 | 22.20 | 22.65 | 1,294,149 | +0.89(+4.07%) |
Nov 29, 2011 | 21.77 | 22.36 | 21.56 | 21.77 | 1,775,345 | +0.20(+0.93%) |
Nov 28, 2011 | 21.31 | 21.66 | 21.21 | 21.57 | 753,614 | +0.77(+3.69%) |
Nov 25, 2011 | 20.80 | 21.26 | 20.79 | 20.80 | 403,964 | -0.08(-0.38%) |
Nov 23, 2011 | 21.10 | 21.45 | 20.83 | 20.88 | 1,168,636 | -0.45(-2.10%) |
Nov 22, 2011 | 21.01 | 21.55 | 20.91 | 21.33 | 1,179,152 | +0.28(+1.33%) |
Nov 21, 2011 | 21.02 | 21.14 | 20.62 | 21.05 | 1,131,232 | -0.32(-1.50%) |
Nov 18, 2011 | 21.12 | 21.42 | 20.83 | 21.37 | 949,090 | +0.25(+1.17%) |
Nov 17, 2011 | 21.80 | 21.80 | 20.97 | 21.12 | 1,225,032 | -0.31(-1.45%) |
Nov 16, 2011 | 21.74 | 21.96 | 21.36 | 21.43 | 783,384 | -0.53(-2.40%) |
Nov 15, 2011 | 21.66 | 22.09 | 21.41 | 21.96 | 855,004 | +0.19(+0.88%) |
Nov 14, 2011 | 21.88 | 22.04 | 21.66 | 21.77 | 969,106 | -0.27(-1.23%) |
Nov 11, 2011 | 21.64 | 22.25 | 21.62 | 22.04 | 719,097 | +0.59(+2.76%) |
Nov 10, 2011 | 21.70 | 21.78 | 21.25 | 21.45 | 734,499 | +0.08(+0.37%) |
Nov 09, 2011 | 21.66 | 22.08 | 21.32 | 21.37 | 1,293,453 | -0.82(-3.71%) |
Nov 08, 2011 | 21.80 | 22.25 | 21.62 | 22.19 | 1,109,654 | +0.36(+1.65%) |
Nov 07, 2011 | 21.83 | 21.99 | 21.41 | 21.83 | 1,162,193 | -0.02(-0.11%) |
Nov 04, 2011 | 21.95 | 22.11 | 21.51 | 21.86 | 1,791,895 | -0.24(-1.08%) |
Nov 03, 2011 | 21.90 | 22.25 | 21.59 | 22.10 | 1,541,637 | -0.22(-1.00%) |
Nov 02, 2011 | 22.52 | 22.77 | 21.94 | 22.32 | 1,327,122 | +0.06(+0.29%) |
Nov 01, 2011 | 21.59 | 22.48 | 21.29 | 22.25 | 1,906,868 | -0.10(-0.46%) |
Oct 31, 2011 | 22.37 | 22.81 | 22.30 | 22.36 | 1,246,295 | -0.30(-1.30%) |
Oct 28, 2011 | 22.87 | 23.11 | 22.43 | 22.65 | 638,092 | -0.32(-1.39%) |
Oct 27, 2011 | 22.61 | 23.22 | 22.30 | 22.97 | 2,189,923 | +0.89(+4.05%) |
Oct 26, 2011 | 22.54 | 22.82 | 21.70 | 22.08 | 1,778,292 | -0.05(-0.22%) |
Oct 25, 2011 | 22.58 | 22.63 | 22.06 | 22.13 | 1,545,102 | -0.52(-2.29%) |
Oct 24, 2011 | 21.70 | 22.71 | 21.54 | 22.65 | 1,851,102 | +0.81(+3.73%) |
Oct 21, 2011 | 21.36 | 21.85 | 21.03 | 21.83 | 2,058,356 | +0.86(+4.11%) |
Oct 20, 2011 | 20.26 | 21.30 | 20.15 | 20.97 | 3,854,761 | +0.16(+0.77%) |
Oct 19, 2011 | 21.66 | 21.66 | 20.56 | 20.81 | 2,703,480 | -0.94(-4.33%) |
Oct 18, 2011 | 21.26 | 21.87 | 20.67 | 21.75 | 2,997,202 | +0.89(+4.25%) |
Oct 17, 2011 | 21.42 | 21.52 | 20.79 | 20.87 | 1,223,599 | -0.71(-3.29%) |
Oct 14, 2011 | 21.81 | 21.89 | 21.10 | 21.58 | 1,514,918 | -0.08(-0.37%) |
Oct 13, 2011 | 21.14 | 21.74 | 20.99 | 21.66 | 1,242,418 | +0.47(+2.22%) |
Oct 12, 2011 | 20.39 | 21.55 | 20.39 | 21.18 | 1,707,438 | +0.13(+0.61%) |
Oct 11, 2011 | 20.83 | 21.22 | 20.59 | 21.06 | 1,223,550 | +0.08(+0.38%) |
Oct 10, 2011 | 20.36 | 20.99 | 20.19 | 20.98 | 1,197,948 | +1.01(+5.08%) |
Oct 07, 2011 | 20.63 | 20.78 | 19.82 | 19.96 | 1,550,212 | -0.67(-3.25%) |
Oct 06, 2011 | 20.33 | 20.66 | 20.08 | 20.63 | 795,969 | +0.33(+1.61%) |
Oct 05, 2011 | 19.96 | 20.50 | 19.68 | 20.31 | 1,853,477 | +0.34(+1.72%) |
Oct 04, 2011 | 18.95 | 20.00 | 18.89 | 19.96 | 2,154,226 | +0.82(+4.30%) |
Oct 03, 2011 | 19.47 | 19.79 | 18.93 | 19.14 | 3,431,369 | -0.55(-2.80%) |
Sep 30, 2011 | 20.23 | 20.71 | 19.66 | 19.69 | 1,688,141 | -0.86(-4.20%) |
Sep 29, 2011 | 20.89 | 21.18 | 19.83 | 20.55 | 1,531,474 | -0.07(-0.35%) |
Sep 28, 2011 | 21.90 | 21.97 | 20.53 | 20.63 | 2,228,779 | -1.23(-5.63%) |
Sep 27, 2011 | 22.28 | 22.53 | 21.70 | 21.86 | 1,119,176 | +0.05(+0.22%) |
Sep 26, 2011 | 21.30 | 21.96 | 20.87 | 21.81 | 1,628,757 | +0.65(+3.06%) |
Sep 23, 2011 | 20.27 | 21.34 | 20.20 | 21.16 | 1,680,674 | +0.86(+4.25%) |
Sep 22, 2011 | 19.94 | 20.40 | 19.82 | 20.30 | 2,026,961 | -0.14(-0.66%) |
Sep 21, 2011 | 21.09 | 21.28 | 20.40 | 20.43 | 1,397,286 | -0.54(-2.55%) |
Sep 20, 2011 | 21.90 | 22.07 | 20.96 | 20.97 | 1,511,993 | -0.88(-4.02%) |
Sep 19, 2011 | 21.43 | 21.96 | 21.36 | 21.85 | 1,253,627 | -0.07(-0.33%) |
Sep 16, 2011 | 21.94 | 22.32 | 21.83 | 21.92 | 1,239,045 | +0.08(+0.37%) |
Sep 15, 2011 | 21.95 | 22.19 | 21.60 | 21.84 | 1,478,587 | +0.11(+0.52%) |
Sep 14, 2011 | 21.39 | 22.09 | 21.20 | 21.73 | 1,826,606 | +0.54(+2.56%) |
Sep 13, 2011 | 20.88 | 21.38 | 20.68 | 21.18 | 1,171,886 | +0.30(+1.45%) |
Sep 12, 2011 | 20.19 | 20.89 | 20.19 | 20.88 | 1,275,921 | +0.43(+2.11%) |
Sep 09, 2011 | 20.92 | 21.04 | 20.15 | 20.45 | 1,371,335 | -0.75(-3.54%) |
Sep 08, 2011 | 21.17 | 21.70 | 21.01 | 21.20 | 1,075,311 | +0.00(+0.00%) |
Sep 07, 2011 | 20.72 | 21.40 | 20.43 | 21.20 | 1,952,796 | +0.14(+0.68%) |
Sep 06, 2011 | 20.39 | 21.30 | 20.38 | 21.06 | 1,080,476 | -0.01(-0.04%) |
Sep 02, 2011 | 21.27 | 21.58 | 20.98 | 21.06 | 843,956 | -0.54(-2.48%) |
Sep 01, 2011 | 22.00 | 22.24 | 21.49 | 21.60 | 1,056,855 | -0.33(-1.49%) |
Aug 31, 2011 | 22.22 | 22.62 | 21.61 | 21.93 | 1,231,581 | -0.18(-0.80%) |
Aug 30, 2011 | 22.09 | 22.32 | 21.85 | 22.10 | 1,280,060 | -0.19(-0.86%) |
Aug 29, 2011 | 21.57 | 22.32 | 21.55 | 22.30 | 840,360 | +0.89(+4.18%) |
Aug 26, 2011 | 20.67 | 21.55 | 20.55 | 21.40 | 849,869 | +0.53(+2.53%) |
Aug 25, 2011 | 22.19 | 22.19 | 20.79 | 20.87 | 1,482,995 | -1.21(-5.46%) |
Aug 24, 2011 | 21.91 | 22.21 | 21.38 | 22.08 | 1,057,105 | +0.04(+0.18%) |
Aug 23, 2011 | 21.13 | 22.30 | 21.01 | 22.04 | 1,154,935 | +0.95(+4.51%) |
Aug 22, 2011 | 21.23 | 21.74 | 20.98 | 21.09 | 1,139,553 | +0.39(+1.89%) |
Aug 19, 2011 | 20.59 | 21.58 | 20.41 | 20.70 | 1,338,456 | -0.18(-0.88%) |
Aug 18, 2011 | 21.18 | 21.65 | 20.69 | 20.88 | 2,351,509 | -1.00(-4.56%) |
Aug 17, 2011 | 21.90 | 22.07 | 21.45 | 21.88 | 1,181,693 | +0.05(+0.22%) |
Aug 16, 2011 | 21.95 | 22.03 | 21.48 | 21.83 | 1,234,092 | -0.35(-1.58%) |
Aug 15, 2011 | 21.90 | 22.22 | 21.73 | 22.18 | 1,025,197 | +0.50(+2.28%) |
Aug 12, 2011 | 22.05 | 22.22 | 21.51 | 21.69 | 1,540,062 | -0.25(-1.13%) |
Aug 11, 2011 | 20.64 | 22.17 | 20.61 | 21.94 | 3,333,493 | +1.66(+8.20%) |
Aug 10, 2011 | 20.43 | 21.05 | 20.02 | 20.27 | 1,662,524 | -0.45(-2.16%) |
Aug 09, 2011 | 20.48 | 20.77 | 19.41 | 20.72 | 3,182,292 | +0.73(+3.64%) |
Aug 08, 2011 | 20.37 | 21.05 | 19.97 | 19.99 | 3,734,656 | -1.55(-7.19%) |
Aug 05, 2011 | 21.98 | 22.16 | 20.93 | 21.54 | 2,149,514 | -0.01(-0.04%) |
Aug 04, 2011 | 22.39 | 22.66 | 21.52 | 21.55 | 1,685,070 | -1.05(-4.66%) |
Aug 03, 2011 | 22.36 | 22.63 | 21.79 | 22.61 | 2,002,417 | +0.29(+1.29%) |
Aug 02, 2011 | 22.77 | 22.89 | 22.27 | 22.32 | 1,985,449 | -0.68(-2.95%) |
Aug 01, 2011 | 23.28 | 23.35 | 22.69 | 23.00 | 1,932,198 | -0.03(-0.14%) |
Jul 29, 2011 | 23.13 | 23.33 | 22.62 | 23.03 | 1,229,872 | -0.16(-0.69%) |
Jul 28, 2011 | 23.70 | 23.94 | 23.13 | 23.19 | 1,864,588 | -0.39(-1.66%) |
Jul 27, 2011 | 24.32 | 24.52 | 23.55 | 23.58 | 2,053,728 | -1.13(-4.56%) |
Jul 26, 2011 | 24.56 | 25.19 | 24.29 | 24.71 | 1,434,901 | +0.13(+0.52%) |
Jul 25, 2011 | 24.57 | 24.87 | 24.38 | 24.58 | 1,362,280 | -0.10(-0.39%) |
Jul 22, 2011 | 24.73 | 24.95 | 24.58 | 24.68 | 1,660,235 | -0.14(-0.55%) |
Jul 21, 2011 | 25.38 | 25.58 | 24.52 | 24.81 | 6,175,981 | -1.30(-4.99%) |
Jul 20, 2011 | 26.80 | 26.86 | 25.94 | 26.11 | 2,256,967 | -0.73(-2.74%) |
Jul 19, 2011 | 26.41 | 27.00 | 26.38 | 26.85 | 1,684,803 | +0.73(+2.78%) |
Jul 18, 2011 | 26.10 | 26.53 | 25.73 | 26.12 | 1,646,502 | +0.01(+0.03%) |
Jul 15, 2011 | 26.32 | 26.52 | 25.73 | 26.11 | 1,364,605 | -0.01(-0.03%) |
Jul 14, 2011 | 26.70 | 26.85 | 25.98 | 26.12 | 1,458,523 | -0.58(-2.15%) |
Jul 13, 2011 | 26.31 | 26.95 | 26.30 | 26.70 | 1,173,892 | +0.55(+2.11%) |
Jul 12, 2011 | 26.30 | 26.65 | 26.12 | 26.15 | 951,179 | -0.23(-0.88%) |
Jul 11, 2011 | 26.54 | 26.63 | 26.18 | 26.38 | 1,289,170 | -0.38(-1.43%) |
Jul 08, 2011 | 26.58 | 26.77 | 26.23 | 26.76 | 1,053,852 | -0.26(-0.98%) |
Jul 07, 2011 | 26.69 | 27.22 | 26.60 | 27.02 | 1,347,909 | +0.54(+2.02%) |
Jul 06, 2011 | 26.68 | 26.68 | 26.16 | 26.49 | 737,277 | -0.14(-0.54%) |
Jul 05, 2011 | 26.26 | 26.68 | 25.99 | 26.63 | 1,311,717 | +0.41(+1.55%) |
Jul 01, 2011 | 25.27 | 26.32 | 24.82 | 26.23 | 1,634,632 | +1.17(+4.65%) |
Jun 30, 2011 | 24.90 | 25.47 | 24.90 | 25.06 | 1,325,691 | -0.06(-0.25%) |
Jun 29, 2011 | 25.56 | 25.56 | 24.95 | 25.12 | 984,075 | -0.28(-1.10%) |
Jun 28, 2011 | 25.03 | 25.40 | 25.03 | 25.40 | 684,308 | +0.42(+1.66%) |
Jun 27, 2011 | 24.88 | 25.15 | 24.49 | 24.99 | 1,156,599 | +0.30(+1.20%) |
Jun 24, 2011 | 24.76 | 24.85 | 24.39 | 24.69 | 1,882,319 | -0.01(-0.03%) |
Jun 23, 2011 | 23.87 | 24.74 | 23.72 | 24.70 | 1,642,565 | +0.60(+2.49%) |
Jun 22, 2011 | 24.16 | 24.44 | 23.88 | 24.10 | 1,148,885 | -0.12(-0.49%) |
Jun 21, 2011 | 24.11 | 24.39 | 23.81 | 24.22 | 2,256,634 | +0.22(+0.93%) |
Jun 20, 2011 | 23.93 | 24.14 | 23.62 | 24.00 | 1,532,841 | +0.23(+0.97%) |
Jun 17, 2011 | 24.12 | 24.24 | 23.70 | 23.76 | 2,514,369 | -0.19(-0.80%) |
Jun 16, 2011 | 24.20 | 24.26 | 23.82 | 23.96 | 1,814,076 | -0.21(-0.86%) |
Jun 15, 2011 | 24.32 | 24.61 | 23.96 | 24.16 | 1,713,279 | -0.42(-1.72%) |
Jun 14, 2011 | 24.45 | 24.65 | 24.32 | 24.59 | 961,266 | +0.48(+1.99%) |
Jun 13, 2011 | 23.91 | 24.67 | 23.71 | 24.11 | 1,941,399 | +0.23(+0.97%) |
Jun 10, 2011 | 23.89 | 24.24 | 23.49 | 23.88 | 2,159,901 | -0.26(-1.06%) |
Jun 09, 2011 | 23.43 | 24.14 | 23.25 | 24.13 | 1,850,923 | +0.72(+3.07%) |
Jun 08, 2011 | 23.53 | 23.84 | 23.33 | 23.41 | 979,554 | -0.26(-1.08%) |
Jun 07, 2011 | 23.78 | 24.13 | 23.61 | 23.67 | 857,101 | +0.01(+0.03%) |
Jun 06, 2011 | 24.17 | 24.28 | 23.62 | 23.66 | 1,005,034 | -0.21(-0.87%) |
Jun 03, 2011 | 24.09 | 24.28 | 23.85 | 23.87 | 1,094,876 | -0.46(-1.90%) |
May 24, 2011 | 24.78 | 24.78 | 24.14 | 24.33 | 1,051,300 | -0.42(-1.68%) |
May 23, 2011 | 24.60 | 25.13 | 24.30 | 24.75 | 958,805 | -0.18(-0.70%) |
May 20, 2011 | 25.19 | 25.31 | 24.76 | 24.92 | 1,612,694 | -0.31(-1.22%) |
May 19, 2011 | 24.83 | 25.50 | 24.48 | 25.23 | 1,931,903 | +0.57(+2.32%) |
May 18, 2011 | 24.33 | 24.72 | 24.21 | 24.66 | 1,229,444 | +0.34(+1.38%) |
May 17, 2011 | 24.08 | 24.33 | 23.77 | 24.32 | 807,968 | +0.16(+0.66%) |
May 16, 2011 | 24.54 | 24.62 | 24.08 | 24.16 | 1,106,461 | -0.53(-2.14%) |
May 13, 2011 | 24.91 | 25.01 | 24.60 | 24.69 | 562,341 | -0.16(-0.64%) |
May 12, 2011 | 24.38 | 25.00 | 24.28 | 24.85 | 851,986 | +0.26(+1.04%) |
May 11, 2011 | 24.59 | 24.87 | 24.35 | 24.60 | 667,464 | +0.06(+0.23%) |
May 10, 2011 | 24.24 | 24.72 | 24.13 | 24.54 | 1,014,829 | +0.49(+2.03%) |
May 09, 2011 | 24.08 | 24.58 | 24.00 | 24.05 | 787,037 | -0.22(-0.92%) |
May 06, 2011 | 24.60 | 25.02 | 24.14 | 24.28 | 1,905,982 | +0.18(+0.73%) |
May 05, 2011 | 23.40 | 24.70 | 23.35 | 24.10 | 2,408,972 | +0.56(+2.38%) |
May 04, 2011 | 23.21 | 23.68 | 22.95 | 23.54 | 1,312,959 | +0.34(+1.48%) |
May 03, 2011 | 23.13 | 23.41 | 22.90 | 23.20 | 992,604 | -0.07(-0.31%) |