Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.45 | 26.75 | 26.41 | 26.75 | 11,150 | +0.00(+0.02%) |
May 30, 2012 | 26.98 | 26.98 | 26.71 | 26.75 | 13,629 | -0.47(-1.72%) |
May 29, 2012 | 27.11 | 27.22 | 27.01 | 27.22 | 13,784 | +0.33(+1.23%) |
May 25, 2012 | 26.96 | 27.03 | 26.89 | 26.89 | 23,923 | +0.09(+0.32%) |
May 24, 2012 | 26.91 | 26.91 | 26.71 | 26.80 | 7,253 | -0.02(-0.08%) |
May 23, 2012 | 26.46 | 26.88 | 26.32 | 26.82 | 22,327 | +0.25(+0.92%) |
May 22, 2012 | 26.70 | 26.88 | 26.58 | 26.58 | 76,779 | -0.03(-0.10%) |
May 21, 2012 | 26.10 | 26.60 | 26.10 | 26.60 | 30,236 | +0.57(+2.18%) |
May 18, 2012 | 26.41 | 26.44 | 26.03 | 26.04 | 20,920 | -0.31(-1.19%) |
May 17, 2012 | 27.08 | 27.08 | 26.35 | 26.35 | 35,160 | -0.78(-2.87%) |
May 16, 2012 | 27.39 | 27.53 | 27.12 | 27.13 | 19,426 | -0.13(-0.48%) |
May 15, 2012 | 27.43 | 27.56 | 27.26 | 27.26 | 24,167 | -0.17(-0.62%) |
May 14, 2012 | 27.46 | 27.61 | 27.40 | 27.43 | 27,511 | -0.33(-1.18%) |
May 11, 2012 | 27.53 | 27.95 | 27.45 | 27.76 | 27,797 | -0.04(-0.13%) |
May 10, 2012 | 27.93 | 27.93 | 27.68 | 27.79 | 36,560 | +0.10(+0.35%) |
May 09, 2012 | 27.51 | 27.81 | 27.48 | 27.70 | 46,104 | -0.10(-0.37%) |
May 08, 2012 | 27.67 | 27.81 | 27.32 | 27.80 | 25,562 | -0.07(-0.26%) |
May 07, 2012 | 27.72 | 27.92 | 27.71 | 27.87 | 69,432 | +0.09(+0.33%) |
May 04, 2012 | 28.04 | 28.04 | 27.66 | 27.78 | 66,669 | -0.42(-1.50%) |
May 03, 2012 | 28.64 | 28.64 | 28.15 | 28.20 | 56,735 | -0.45(-1.58%) |
May 02, 2012 | 28.44 | 28.70 | 28.37 | 28.66 | 88,074 | +0.06(+0.20%) |
May 01, 2012 | 28.52 | 28.89 | 28.51 | 28.60 | 49,595 | +0.13(+0.47%) |
Apr 30, 2012 | 28.72 | 28.72 | 28.43 | 28.47 | 142,584 | -0.26(-0.90%) |
Apr 27, 2012 | 28.72 | 28.78 | 28.47 | 28.73 | 201,493 | +0.15(+0.54%) |
Apr 26, 2012 | 28.43 | 28.62 | 28.43 | 28.57 | 4,424 | +0.32(+1.14%) |
Apr 25, 2012 | 28.14 | 28.29 | 28.14 | 28.25 | 5,987 | +0.47(+1.71%) |
Apr 24, 2012 | 27.78 | 27.92 | 27.69 | 27.77 | 30,375 | +0.03(+0.09%) |
Apr 23, 2012 | 27.69 | 27.75 | 27.46 | 27.75 | 50,570 | -0.28(-1.00%) |
Apr 20, 2012 | 28.13 | 28.18 | 28.03 | 28.03 | 16,270 | +0.04(+0.15%) |
Apr 19, 2012 | 28.10 | 28.23 | 27.86 | 27.99 | 35,148 | -0.13(-0.47%) |
Apr 18, 2012 | 28.05 | 28.15 | 28.02 | 28.12 | 24,717 | -0.07(-0.26%) |
Apr 17, 2012 | 27.98 | 28.30 | 27.98 | 28.19 | 6,677 | +0.43(+1.55%) |
Apr 16, 2012 | 27.62 | 27.86 | 27.60 | 27.76 | 10,382 | +0.04(+0.16%) |
Apr 13, 2012 | 27.79 | 27.79 | 27.71 | 27.72 | 29,722 | -0.37(-1.31%) |
Apr 12, 2012 | 27.58 | 28.08 | 27.58 | 28.08 | 7,585 | +0.57(+2.07%) |
Apr 11, 2012 | 27.52 | 27.60 | 27.51 | 27.52 | 5,727 | +0.25(+0.93%) |
Apr 10, 2012 | 27.86 | 27.88 | 27.26 | 27.26 | 13,587 | -0.65(-2.31%) |
Apr 09, 2012 | 27.81 | 27.96 | 27.77 | 27.91 | 5,263 | -0.38(-1.34%) |
Apr 05, 2012 | 28.30 | 28.36 | 28.22 | 28.29 | 6,587 | -0.11(-0.38%) |
Apr 04, 2012 | 28.46 | 28.46 | 28.24 | 28.39 | 16,729 | -0.27(-0.93%) |
Apr 03, 2012 | 28.64 | 28.81 | 28.57 | 28.66 | 14,688 | -0.04(-0.15%) |
Apr 02, 2012 | 28.51 | 28.86 | 28.51 | 28.70 | 26,791 | +0.06(+0.21%) |
Mar 30, 2012 | 28.75 | 28.75 | 28.56 | 28.64 | 8,791 | +0.05(+0.17%) |
Mar 29, 2012 | 28.42 | 28.61 | 28.30 | 28.60 | 11,483 | +0.05(+0.18%) |
Mar 28, 2012 | 28.75 | 28.75 | 28.38 | 28.55 | 17,775 | -0.25(-0.88%) |
Mar 27, 2012 | 28.83 | 28.86 | 28.80 | 28.80 | 21,665 | -0.08(-0.27%) |
Mar 26, 2012 | 28.72 | 28.88 | 28.72 | 28.88 | 12,089 | +0.41(+1.44%) |
Mar 23, 2012 | 28.27 | 28.47 | 28.17 | 28.47 | 5,356 | +0.20(+0.72%) |
Mar 22, 2012 | 28.32 | 28.39 | 28.25 | 28.27 | 5,260 | -0.29(-1.02%) |
Mar 21, 2012 | 28.64 | 28.65 | 28.56 | 28.56 | 21,368 | -0.09(-0.33%) |
Mar 20, 2012 | 28.60 | 28.65 | 28.56 | 28.65 | 14,077 | -0.20(-0.71%) |
Mar 19, 2012 | 28.68 | 28.89 | 28.66 | 28.86 | 22,220 | +0.11(+0.38%) |
Mar 16, 2012 | 28.78 | 28.79 | 28.73 | 28.75 | 4,296 | -0.01(-0.05%) |
Mar 15, 2012 | 28.50 | 28.76 | 28.50 | 28.76 | 3,674 | +0.27(+0.95%) |
Mar 14, 2012 | 28.66 | 28.67 | 28.42 | 28.49 | 41,454 | -0.06(-0.23%) |
Mar 13, 2012 | 28.34 | 28.55 | 28.34 | 28.55 | 3,105 | +0.38(+1.36%) |
Mar 12, 2012 | 28.29 | 28.30 | 28.10 | 28.17 | 27,465 | -0.12(-0.44%) |
Mar 09, 2012 | 28.03 | 28.30 | 28.02 | 28.30 | 6,898 | +0.32(+1.15%) |
Mar 08, 2012 | 27.86 | 27.99 | 27.84 | 27.97 | 14,639 | +0.30(+1.09%) |
Mar 07, 2012 | 27.48 | 27.67 | 27.46 | 27.67 | 13,041 | +0.28(+1.01%) |
Mar 06, 2012 | 27.65 | 27.65 | 27.38 | 27.40 | 13,208 | -0.54(-1.93%) |
Mar 05, 2012 | 27.90 | 27.98 | 27.88 | 27.93 | 6,533 | -0.08(-0.27%) |
Mar 02, 2012 | 28.24 | 28.24 | 28.01 | 28.01 | 6,157 | -0.24(-0.86%) |
Mar 01, 2012 | 28.14 | 28.33 | 28.14 | 28.25 | 5,316 | +0.23(+0.81%) |
Feb 29, 2012 | 28.05 | 28.21 | 28.02 | 28.02 | 4,306 | -0.18(-0.63%) |
Feb 28, 2012 | 28.29 | 28.36 | 28.11 | 28.20 | 4,858 | -0.08(-0.29%) |
Feb 27, 2012 | 28.07 | 28.32 | 28.07 | 28.28 | 11,362 | -0.09(-0.30%) |
Feb 24, 2012 | 28.37 | 28.37 | 28.37 | 28.37 | 290 | +0.17(+0.60%) |
Feb 23, 2012 | 28.04 | 28.23 | 27.94 | 28.20 | 17,747 | +0.20(+0.72%) |
Feb 22, 2012 | 28.11 | 28.17 | 28.00 | 28.00 | 3,957 | -0.11(-0.39%) |
Feb 21, 2012 | 28.32 | 28.33 | 28.11 | 28.11 | 8,784 | -0.12(-0.44%) |
Feb 17, 2012 | 28.25 | 28.25 | 28.23 | 28.24 | 4,440 | -0.04(-0.15%) |
Feb 16, 2012 | 27.86 | 28.28 | 27.86 | 28.28 | 7,945 | +0.44(+1.59%) |
Feb 15, 2012 | 28.08 | 28.08 | 27.78 | 27.83 | 25,175 | -0.01(-0.03%) |
Feb 14, 2012 | 27.81 | 27.86 | 27.74 | 27.84 | 3,941 | -0.06(-0.23%) |
Feb 13, 2012 | 27.94 | 27.98 | 27.81 | 27.91 | 28,582 | +0.27(+0.97%) |
Feb 10, 2012 | 27.68 | 27.73 | 27.61 | 27.64 | 14,017 | -0.31(-1.09%) |
Feb 09, 2012 | 28.01 | 28.02 | 27.77 | 27.95 | 11,392 | +0.04(+0.14%) |
Feb 08, 2012 | 28.02 | 28.02 | 27.77 | 27.91 | 6,461 | +0.09(+0.33%) |
Feb 07, 2012 | 27.75 | 27.90 | 27.75 | 27.82 | 8,210 | +0.06(+0.22%) |
Feb 06, 2012 | 27.72 | 27.85 | 27.71 | 27.75 | 25,758 | -0.11(-0.41%) |
Feb 03, 2012 | 27.80 | 27.89 | 27.79 | 27.87 | 5,985 | +0.51(+1.87%) |
Feb 02, 2012 | 27.38 | 27.38 | 27.36 | 27.36 | 2,429 | +0.01(+0.05%) |
Feb 01, 2012 | 27.03 | 27.36 | 27.03 | 27.34 | 9,390 | +0.52(+1.93%) |
Jan 31, 2012 | 26.76 | 26.89 | 26.76 | 26.83 | 6,203 | -0.09(-0.34%) |
Jan 30, 2012 | 26.78 | 26.92 | 26.65 | 26.92 | 11,216 | -0.12(-0.43%) |
Jan 27, 2012 | 26.75 | 27.04 | 26.75 | 27.04 | 6,013 | +0.16(+0.61%) |
Jan 26, 2012 | 26.90 | 26.93 | 26.87 | 26.87 | 1,623 | -0.20(-0.73%) |
Jan 25, 2012 | 26.76 | 27.07 | 26.76 | 27.07 | 10,349 | +0.34(+1.27%) |
Jan 24, 2012 | 26.64 | 26.75 | 26.64 | 26.73 | 27,544 | +0.06(+0.24%) |
Jan 23, 2012 | 26.80 | 26.86 | 26.57 | 26.66 | 6,085 | +0.05(+0.19%) |
Jan 20, 2012 | 26.63 | 26.64 | 26.61 | 26.61 | 2,322 | -0.06(-0.24%) |
Jan 19, 2012 | 26.58 | 26.68 | 26.57 | 26.68 | 3,161 | +0.26(+0.98%) |
Jan 18, 2012 | 26.28 | 26.45 | 26.28 | 26.42 | 4,668 | +0.41(+1.57%) |
Jan 17, 2012 | 26.15 | 26.15 | 26.01 | 26.01 | 3,500 | +0.06(+0.22%) |
Jan 13, 2012 | 25.95 | 25.96 | 25.84 | 25.95 | 7,771 | -0.20(-0.76%) |
Jan 12, 2012 | 26.14 | 26.15 | 25.99 | 26.15 | 11,225 | +0.11(+0.41%) |
Jan 11, 2012 | 25.94 | 26.04 | 25.94 | 26.04 | 3,235 | +0.06(+0.25%) |
Jan 10, 2012 | 25.96 | 26.03 | 25.94 | 25.98 | 44,682 | +0.31(+1.21%) |
Jan 09, 2012 | 25.63 | 25.68 | 25.50 | 25.67 | 9,522 | +0.04(+0.16%) |
Jan 06, 2012 | 25.52 | 25.63 | 25.37 | 25.63 | 4,877 | +0.08(+0.32%) |
Jan 05, 2012 | 25.00 | 25.54 | 25.00 | 25.54 | 12,885 | +0.19(+0.75%) |
Jan 04, 2012 | 25.31 | 25.41 | 25.22 | 25.35 | 13,589 | +0.20(+0.80%) |
Dec 30, 2011 | 25.32 | 25.32 | 25.15 | 25.15 | 33,211 | -0.12(-0.48%) |
Dec 29, 2011 | 25.26 | 25.27 | 25.23 | 25.27 | 4,310 | +0.28(+1.14%) |
Dec 28, 2011 | 25.39 | 25.39 | 24.99 | 24.99 | 5,035 | -0.51(-2.00%) |
Dec 27, 2011 | 25.23 | 25.50 | 25.23 | 25.50 | 4,694 | +0.32(+1.25%) |
Dec 23, 2011 | 25.18 | 25.18 | 25.18 | 25.18 | 696 | +0.24(+0.97%) |
Dec 21, 2011 | 24.84 | 24.94 | 24.84 | 24.94 | 2,201 | -0.13(-0.53%) |
Dec 20, 2011 | 25.03 | 25.14 | 25.03 | 25.07 | 6,967 | +0.84(+3.45%) |
Dec 19, 2011 | 24.85 | 24.90 | 24.24 | 24.24 | 13,935 | -0.40(-1.61%) |
Dec 16, 2011 | 24.59 | 24.66 | 24.59 | 24.64 | 1,621 | +0.20(+0.81%) |
Dec 15, 2011 | 24.31 | 24.44 | 24.30 | 24.44 | 7,966 | +0.23(+0.96%) |
Dec 14, 2011 | 24.24 | 24.24 | 24.21 | 24.21 | 1,902 | -0.61(-2.46%) |
Dec 13, 2011 | 25.32 | 25.32 | 24.82 | 24.82 | 2,522 | -0.16(-0.66%) |
Dec 12, 2011 | 25.22 | 25.22 | 24.98 | 24.98 | 15,296 | -0.50(-1.96%) |
Dec 09, 2011 | 25.11 | 25.48 | 25.11 | 25.48 | 10,022 | +0.53(+2.14%) |
Dec 08, 2011 | 25.44 | 25.45 | 24.95 | 24.95 | 22,243 | -0.70(-2.74%) |
Dec 07, 2011 | 25.30 | 25.66 | 25.30 | 25.65 | 1,869 | -0.09(-0.33%) |
Dec 06, 2011 | 25.65 | 25.74 | 25.65 | 25.73 | 5,400 | -0.02(-0.08%) |
Dec 05, 2011 | 25.85 | 25.85 | 25.71 | 25.76 | 7,757 | +0.22(+0.87%) |
Dec 02, 2011 | 25.58 | 25.64 | 25.53 | 25.53 | 3,483 | +0.14(+0.54%) |
Dec 01, 2011 | 25.32 | 25.59 | 25.32 | 25.40 | 5,086 | -0.08(-0.30%) |
Nov 30, 2011 | 25.10 | 25.48 | 25.08 | 25.48 | 6,863 | +1.18(+4.84%) |
Nov 29, 2011 | 24.30 | 24.35 | 24.21 | 24.30 | 6,840 | +0.06(+0.23%) |
Nov 28, 2011 | 24.12 | 24.34 | 24.10 | 24.24 | 621,675 | +0.85(+3.64%) |
Nov 25, 2011 | 23.39 | 23.39 | 23.39 | 23.39 | 929 | -0.83(-3.41%) |
Nov 22, 2011 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | -0.08(-0.32%) |
Nov 21, 2011 | 24.38 | 24.42 | 24.18 | 24.30 | 53,441 | -0.59(-2.35%) |
Nov 18, 2011 | 24.94 | 24.94 | 24.75 | 24.88 | 2,733 | +0.01(+0.04%) |
Nov 17, 2011 | 24.87 | 24.87 | 24.87 | 24.87 | 292 | -0.42(-1.64%) |
Nov 16, 2011 | 25.47 | 25.81 | 25.29 | 25.29 | 17,110 | -0.40(-1.57%) |
Nov 15, 2011 | 25.35 | 25.69 | 25.33 | 25.69 | 5,165 | +0.23(+0.91%) |
Nov 14, 2011 | 25.55 | 25.60 | 25.35 | 25.46 | 30,017 | -0.22(-0.86%) |
Nov 11, 2011 | 25.38 | 25.76 | 25.38 | 25.68 | 7,471 | +0.65(+2.61%) |
Nov 10, 2011 | 25.24 | 25.24 | 24.96 | 25.02 | 9,931 | +0.04(+0.16%) |
Nov 09, 2011 | 25.44 | 25.48 | 24.96 | 24.98 | 23,100 | -1.14(-4.35%) |
Nov 08, 2011 | 25.93 | 26.12 | 25.73 | 26.12 | 17,786 | +0.28(+1.08%) |
Nov 07, 2011 | 25.87 | 25.94 | 25.55 | 25.84 | 38,035 | -0.06(-0.25%) |
Nov 04, 2011 | 25.65 | 25.93 | 25.39 | 25.91 | 46,664 | +0.08(+0.30%) |
Nov 03, 2011 | 25.50 | 25.83 | 25.32 | 25.83 | 28,545 | +0.50(+1.97%) |
Nov 02, 2011 | 25.17 | 25.33 | 24.97 | 25.33 | 115,971 | +0.56(+2.24%) |
Nov 01, 2011 | 24.71 | 25.14 | 24.64 | 24.77 | 6,807 | -0.86(-3.36%) |
Oct 31, 2011 | 25.90 | 26.05 | 25.63 | 25.63 | 516,139 | -0.57(-2.17%) |
Oct 28, 2011 | 26.26 | 26.28 | 26.13 | 26.20 | 5,639 | +0.04(+0.16%) |
Oct 27, 2011 | 26.02 | 26.16 | 25.88 | 26.16 | 5,999 | +0.96(+3.81%) |
Oct 26, 2011 | 25.23 | 25.24 | 25.04 | 25.20 | 6,510 | +0.16(+0.65%) |
Oct 25, 2011 | 25.02 | 25.24 | 25.02 | 25.04 | 6,503 | -0.49(-1.93%) |
Oct 24, 2011 | 24.86 | 25.53 | 24.86 | 25.53 | 106,476 | +0.85(+3.44%) |
Oct 21, 2011 | 24.49 | 24.80 | 24.49 | 24.68 | 4,266 | +0.45(+1.85%) |
Oct 20, 2011 | 24.22 | 24.24 | 23.75 | 24.24 | 9,771 | -0.19(-0.79%) |
Oct 19, 2011 | 24.43 | 24.53 | 24.41 | 24.43 | 4,645 | -0.07(-0.30%) |
Oct 18, 2011 | 23.97 | 24.66 | 23.68 | 24.50 | 15,793 | +0.56(+2.32%) |
Oct 17, 2011 | 24.46 | 24.50 | 23.87 | 23.95 | 10,946 | -0.62(-2.52%) |
Oct 14, 2011 | 24.47 | 24.57 | 24.32 | 24.57 | 31,917 | +0.38(+1.58%) |
Oct 13, 2011 | 24.07 | 24.19 | 24.07 | 24.19 | 929 | -0.01(-0.03%) |
Oct 12, 2011 | 24.02 | 24.37 | 24.01 | 24.19 | 5,230 | +0.33(+1.37%) |
Oct 11, 2011 | 23.87 | 23.94 | 23.82 | 23.87 | 1,265 | +0.16(+0.67%) |
Oct 10, 2011 | 23.43 | 23.73 | 23.43 | 23.71 | 4,475 | +0.53(+2.30%) |
Oct 07, 2011 | 23.46 | 23.46 | 23.17 | 23.17 | 5,574 | +0.31(+1.38%) |
Oct 05, 2011 | 22.13 | 22.86 | 22.86 | 22.86 | 68,053 | +0.55(+2.45%) |
Oct 04, 2011 | 21.28 | 22.33 | 21.04 | 22.31 | 85,958 | +0.89(+4.14%) |
Oct 03, 2011 | 22.16 | 22.74 | 21.42 | 21.42 | 13,192 | -1.32(-5.79%) |
Sep 30, 2011 | 22.77 | 22.84 | 22.74 | 22.74 | 3,295 | -0.25(-1.09%) |
Sep 29, 2011 | 23.40 | 23.40 | 22.73 | 22.99 | 7,978 | -0.11(-0.50%) |
Sep 28, 2011 | 23.26 | 23.64 | 23.11 | 23.11 | 3,302 | -0.81(-3.39%) |
Sep 27, 2011 | 23.77 | 23.92 | 23.77 | 23.92 | 1,700 | +1.04(+4.56%) |
Sep 26, 2011 | 23.00 | 23.00 | 22.65 | 22.87 | 2,910 | +0.11(+0.46%) |
Sep 23, 2011 | 22.43 | 22.79 | 22.43 | 22.77 | 13,085 | +0.17(+0.73%) |
Sep 22, 2011 | 22.68 | 22.84 | 22.41 | 22.60 | 8,514 | -1.05(-4.43%) |
Sep 21, 2011 | 24.02 | 24.02 | 23.65 | 23.65 | 1,372 | -0.88(-3.61%) |
Sep 20, 2011 | 24.63 | 24.82 | 24.54 | 24.54 | 8,837 | -0.06(-0.24%) |
Sep 19, 2011 | 24.35 | 24.60 | 24.34 | 24.60 | 13,146 | -0.42(-1.69%) |
Sep 16, 2011 | 25.02 | 25.02 | 25.02 | 25.02 | 696 | +0.12(+0.48%) |
Sep 15, 2011 | 24.89 | 24.93 | 24.81 | 24.90 | 25,549 | +0.26(+1.05%) |
Sep 14, 2011 | 24.14 | 24.83 | 24.14 | 24.64 | 7,084 | +0.54(+2.25%) |
Sep 13, 2011 | 23.90 | 24.10 | 23.87 | 24.10 | 2,710 | +0.68(+2.92%) |
Sep 12, 2011 | 23.30 | 23.41 | 23.30 | 23.41 | 3,646 | -0.19(-0.82%) |
Sep 09, 2011 | 24.11 | 24.23 | 23.61 | 23.61 | 4,180 | -0.70(-2.89%) |
Sep 08, 2011 | 24.44 | 24.73 | 24.31 | 24.31 | 4,310 | -0.31(-1.28%) |
Sep 07, 2011 | 24.17 | 24.62 | 24.17 | 24.62 | 2,554 | +1.10(+4.67%) |
Sep 06, 2011 | 23.10 | 23.57 | 23.10 | 23.52 | 7,464 | -0.43(-1.82%) |
Sep 02, 2011 | 24.15 | 24.25 | 23.93 | 23.96 | 16,077 | -0.83(-3.34%) |
Sep 01, 2011 | 25.32 | 25.32 | 24.79 | 24.79 | 3,692 | -0.25(-1.00%) |
Aug 31, 2011 | 25.45 | 25.45 | 25.04 | 25.04 | 19,630 | +0.16(+0.62%) |
Aug 30, 2011 | 24.77 | 24.88 | 24.77 | 24.88 | 5,609 | +0.36(+1.46%) |
Aug 29, 2011 | 24.49 | 24.52 | 24.48 | 24.52 | 2,882 | +0.61(+2.57%) |
Aug 26, 2011 | 24.05 | 24.05 | 23.89 | 23.91 | 6,777 | +0.33(+1.41%) |
Aug 25, 2011 | 24.11 | 24.14 | 23.50 | 23.58 | 8,993 | -0.30(-1.24%) |
Aug 24, 2011 | 23.48 | 23.87 | 23.48 | 23.87 | 2,554 | +0.32(+1.35%) |
Aug 23, 2011 | 22.74 | 23.56 | 22.74 | 23.56 | 7,855 | +0.84(+3.68%) |
Aug 22, 2011 | 23.14 | 23.14 | 22.63 | 22.72 | 3,344 | +0.02(+0.08%) |
Aug 19, 2011 | 22.80 | 23.18 | 22.70 | 22.70 | 14,992 | -0.35(-1.51%) |
Aug 18, 2011 | 23.65 | 23.65 | 22.93 | 23.05 | 14,681 | -1.29(-5.31%) |
Aug 17, 2011 | 24.78 | 24.79 | 24.30 | 24.34 | 12,453 | -0.15(-0.60%) |
Aug 16, 2011 | 24.52 | 24.68 | 24.33 | 24.49 | 14,114 | -0.19(-0.77%) |
Aug 15, 2011 | 24.57 | 24.72 | 24.52 | 24.68 | 15,229 | +0.54(+2.25%) |
Aug 12, 2011 | 24.21 | 24.36 | 24.02 | 24.14 | 23,507 | -0.24(-0.99%) |
Aug 11, 2011 | 22.99 | 24.38 | 22.93 | 24.38 | 33,348 | +1.53(+6.71%) |
Aug 10, 2011 | 23.09 | 23.58 | 22.84 | 22.84 | 28,103 | -0.34(-1.45%) |
Aug 09, 2011 | 23.39 | 23.18 | 22.32 | 23.18 | 98,398 | +0.82(+3.65%) |
Aug 08, 2011 | 23.39 | 23.56 | 22.36 | 22.36 | 17,605 | -1.88(-7.76%) |
Aug 05, 2011 | 25.01 | 25.01 | 23.74 | 24.24 | 28,515 | -0.49(-1.97%) |
Aug 04, 2011 | 25.81 | 25.81 | 24.73 | 24.73 | 24,854 | -1.47(-5.60%) |
Aug 03, 2011 | 26.10 | 26.20 | 25.46 | 26.20 | 268,555 | +0.10(+0.38%) |
Aug 02, 2011 | 26.79 | 26.90 | 26.10 | 26.10 | 12,567 | -0.81(-2.99%) |
Aug 01, 2011 | 27.36 | 27.39 | 26.64 | 26.90 | 26,464 | -0.14(-0.53%) |
Jul 29, 2011 | 26.77 | 27.13 | 26.66 | 27.05 | 16,599 | -0.08(-0.30%) |
Jul 28, 2011 | 27.34 | 27.45 | 27.13 | 27.13 | 6,575 | -0.22(-0.79%) |
Jul 27, 2011 | 27.62 | 27.62 | 27.34 | 27.34 | 18,687 | -0.75(-2.66%) |
Jul 26, 2011 | 28.18 | 28.18 | 28.07 | 28.09 | 13,587 | -0.20(-0.71%) |
Jul 25, 2011 | 28.08 | 28.35 | 28.08 | 28.29 | 11,857 | -0.17(-0.61%) |
Jul 22, 2011 | 28.46 | 28.46 | 28.46 | 28.46 | 13,854 | +0.07(+0.26%) |
Jul 21, 2011 | 28.24 | 28.42 | 28.24 | 28.39 | 18,348 | +0.25(+0.90%) |
Jul 20, 2011 | 28.19 | 28.19 | 28.04 | 28.14 | 39,552 | -0.04(-0.15%) |
Jul 19, 2011 | 27.91 | 28.18 | 27.91 | 28.18 | 8,997 | +0.63(+2.28%) |
Jul 18, 2011 | 27.92 | 27.93 | 27.48 | 27.55 | 12,542 | -0.39(-1.39%) |
Jul 15, 2011 | 27.92 | 27.94 | 27.92 | 27.94 | 11,380 | +0.09(+0.33%) |
Jul 14, 2011 | 28.20 | 28.40 | 27.83 | 27.85 | 10,347 | -0.51(-1.81%) |
Jul 13, 2011 | 28.26 | 28.48 | 28.26 | 28.36 | 9,262 | +0.15(+0.52%) |
Jul 12, 2011 | 28.11 | 28.21 | 28.11 | 28.21 | 4,115 | -0.00(-0.02%) |
Jul 11, 2011 | 28.52 | 28.53 | 28.21 | 28.22 | 25,781 | -0.56(-1.93%) |
Jul 08, 2011 | 28.67 | 28.78 | 28.63 | 28.77 | 7,260 | -0.27(-0.92%) |
Jul 07, 2011 | 28.98 | 29.05 | 28.94 | 29.04 | 17,956 | +0.34(+1.17%) |
Jul 06, 2011 | 28.55 | 28.76 | 28.48 | 28.70 | 23,811 | +0.17(+0.61%) |
Jul 05, 2011 | 28.58 | 28.58 | 28.42 | 28.53 | 7,114 | +0.00(+0.01%) |
Jul 01, 2011 | 28.12 | 28.53 | 28.11 | 28.53 | 18,608 | +0.40(+1.42%) |
Jun 30, 2011 | 27.95 | 28.14 | 27.95 | 28.13 | 27,035 | +0.25(+0.88%) |
Jun 29, 2011 | 27.81 | 27.88 | 27.81 | 27.88 | 26,320 | +0.24(+0.87%) |
Jun 28, 2011 | 27.31 | 27.67 | 27.31 | 27.64 | 7,641 | +0.32(+1.18%) |
Jun 27, 2011 | 27.15 | 27.33 | 27.15 | 27.32 | 4,649 | +0.16(+0.59%) |
Jun 24, 2011 | 27.37 | 27.45 | 27.16 | 27.16 | 6,201 | -0.07(-0.25%) |
Jun 23, 2011 | 26.99 | 27.23 | 26.81 | 27.23 | 4,183 | -0.29(-1.04%) |
Jun 22, 2011 | 27.35 | 27.56 | 27.34 | 27.51 | 20,137 | +0.04(+0.16%) |
Jun 21, 2011 | 27.12 | 27.48 | 27.07 | 27.47 | 38,363 | +0.58(+2.16%) |
Jun 20, 2011 | 26.91 | 26.91 | 26.89 | 26.89 | 7,845 | +0.21(+0.78%) |
Jun 16, 2011 | 26.80 | 26.68 | 26.68 | 26.68 | 7,664 | -0.14(-0.53%) |
Jun 15, 2011 | 26.85 | 26.94 | 26.81 | 26.82 | 4,610 | -0.29(-1.08%) |
Jun 14, 2011 | 27.11 | 27.12 | 27.10 | 27.12 | 4,761 | +0.43(+1.63%) |
Jun 13, 2011 | 26.72 | 26.82 | 26.62 | 26.68 | 16,304 | -0.02(-0.06%) |
Jun 10, 2011 | 26.95 | 26.95 | 26.69 | 26.70 | 2,970 | -0.50(-1.82%) |
Jun 09, 2011 | 26.98 | 27.21 | 26.96 | 27.19 | 5,258 | +0.20(+0.73%) |
Jun 08, 2011 | 27.15 | 27.16 | 26.97 | 27.00 | 13,420 | -0.25(-0.90%) |
Jun 07, 2011 | 27.25 | 27.39 | 27.21 | 27.24 | 19,930 | -0.03(-0.11%) |
Jun 06, 2011 | 27.40 | 27.40 | 27.27 | 27.27 | 4,006 | -0.33(-1.19%) |