Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.66 | 23.68 | 23.59 | 23.66 | 14,223 | +0.02(+0.07%) |
May 30, 2012 | 23.69 | 23.69 | 23.62 | 23.64 | 20,378 | -0.12(-0.49%) |
May 29, 2012 | 23.75 | 23.78 | 23.68 | 23.76 | 27,531 | +0.14(+0.59%) |
May 25, 2012 | 23.62 | 23.68 | 23.59 | 23.62 | 20,338 | -0.03(-0.13%) |
May 24, 2012 | 23.69 | 23.69 | 23.57 | 23.65 | 9,346 | -0.03(-0.13%) |
May 23, 2012 | 23.61 | 23.68 | 23.52 | 23.68 | 9,955 | +0.02(+0.09%) |
May 22, 2012 | 23.73 | 23.78 | 23.61 | 23.66 | 384,191 | -0.02(-0.07%) |
May 21, 2012 | 23.54 | 23.67 | 23.54 | 23.67 | 13,618 | +0.14(+0.60%) |
May 18, 2012 | 23.64 | 23.64 | 23.50 | 23.53 | 8,942 | -0.09(-0.36%) |
May 17, 2012 | 23.71 | 23.71 | 23.62 | 23.62 | 39,805 | -0.14(-0.59%) |
May 16, 2012 | 23.81 | 23.89 | 23.76 | 23.76 | 41,424 | -0.09(-0.36%) |
May 15, 2012 | 23.85 | 23.94 | 23.80 | 23.84 | 63,316 | -0.07(-0.29%) |
May 14, 2012 | 23.91 | 23.96 | 23.89 | 23.91 | 20,220 | -0.12(-0.49%) |
May 11, 2012 | 23.95 | 24.10 | 23.95 | 24.03 | 50,154 | +0.01(+0.03%) |
May 10, 2012 | 24.09 | 24.09 | 24.02 | 24.02 | 23,608 | -0.02(-0.10%) |
May 09, 2012 | 23.99 | 24.08 | 23.95 | 24.05 | 12,460 | -0.08(-0.32%) |
May 08, 2012 | 24.09 | 24.12 | 24.01 | 24.12 | 17,118 | -0.06(-0.26%) |
May 07, 2012 | 24.12 | 24.20 | 24.12 | 24.19 | 31,126 | +0.04(+0.16%) |
May 04, 2012 | 24.21 | 24.23 | 24.13 | 24.15 | 15,494 | -0.15(-0.61%) |
May 03, 2012 | 24.38 | 24.38 | 24.28 | 24.30 | 22,097 | -0.09(-0.38%) |
May 02, 2012 | 24.34 | 24.40 | 24.33 | 24.39 | 23,538 | -0.02(-0.06%) |
May 01, 2012 | 24.37 | 24.47 | 24.34 | 24.40 | 44,317 | +0.05(+0.19%) |
Apr 30, 2012 | 24.39 | 24.39 | 24.33 | 24.36 | 18,379 | -0.02(-0.10%) |
Apr 27, 2012 | 24.40 | 24.41 | 24.34 | 24.38 | 83,085 | +0.04(+0.16%) |
Apr 26, 2012 | 24.27 | 24.37 | 24.27 | 24.34 | 17,299 | +0.07(+0.28%) |
Apr 25, 2012 | 24.23 | 24.29 | 24.21 | 24.27 | 28,749 | +0.13(+0.56%) |
Apr 24, 2012 | 24.12 | 24.16 | 24.11 | 24.14 | 16,479 | +0.06(+0.26%) |
Apr 23, 2012 | 24.09 | 24.10 | 24.01 | 24.08 | 22,287 | -0.13(-0.55%) |
Apr 20, 2012 | 24.23 | 24.26 | 24.20 | 24.21 | 16,155 | +0.04(+0.16%) |
Apr 19, 2012 | 24.23 | 24.26 | 24.13 | 24.17 | 42,055 | -0.07(-0.29%) |
Apr 18, 2012 | 24.18 | 24.26 | 24.18 | 24.24 | 10,146 | -0.02(-0.06%) |
Apr 17, 2012 | 24.19 | 24.29 | 24.18 | 24.26 | 97,581 | +0.12(+0.52%) |
Apr 16, 2012 | 24.16 | 24.16 | 24.05 | 24.13 | 28,112 | +0.03(+0.12%) |
Apr 13, 2012 | 24.20 | 24.20 | 24.09 | 24.10 | 70,240 | -0.10(-0.41%) |
Apr 12, 2012 | 24.12 | 24.21 | 24.12 | 24.20 | 23,980 | +0.17(+0.71%) |
Apr 11, 2012 | 24.06 | 24.07 | 24.02 | 24.03 | 17,450 | +0.07(+0.29%) |
Apr 10, 2012 | 24.14 | 24.14 | 23.92 | 23.96 | 23,513 | -0.15(-0.61%) |
Apr 09, 2012 | 24.08 | 24.16 | 24.07 | 24.11 | 10,039 | -0.10(-0.42%) |
Apr 05, 2012 | 24.14 | 24.22 | 24.14 | 24.21 | 10,459 | +0.00(+0.00%) |
Apr 04, 2012 | 24.24 | 24.25 | 24.14 | 24.21 | 25,871 | -0.13(-0.54%) |
Apr 03, 2012 | 24.46 | 24.46 | 24.29 | 24.34 | 45,991 | -0.11(-0.45%) |
Apr 02, 2012 | 24.32 | 24.47 | 24.32 | 24.45 | 36,373 | +0.11(+0.45%) |
Mar 30, 2012 | 24.37 | 24.38 | 24.34 | 24.34 | 54,997 | +0.04(+0.16%) |
Mar 29, 2012 | 24.24 | 24.33 | 24.21 | 24.30 | 40,159 | -0.03(-0.13%) |
Mar 28, 2012 | 24.40 | 24.40 | 24.26 | 24.33 | 88,113 | -0.05(-0.19%) |
Mar 27, 2012 | 24.44 | 24.44 | 24.38 | 24.38 | 29,740 | -0.10(-0.41%) |
Mar 26, 2012 | 24.42 | 24.48 | 24.40 | 24.48 | 53,214 | +0.16(+0.67%) |
Mar 23, 2012 | 24.24 | 24.32 | 24.24 | 24.32 | 12,244 | +0.08(+0.32%) |
Mar 22, 2012 | 24.26 | 24.29 | 24.22 | 24.24 | 7,095 | -0.09(-0.38%) |
Mar 21, 2012 | 24.37 | 24.37 | 24.31 | 24.33 | 35,328 | -0.02(-0.06%) |
Mar 20, 2012 | 24.33 | 24.35 | 24.31 | 24.35 | 20,578 | -0.07(-0.29%) |
Mar 19, 2012 | 24.35 | 24.45 | 24.35 | 24.42 | 22,784 | +0.02(+0.06%) |
Mar 16, 2012 | 24.37 | 24.41 | 24.37 | 24.40 | 33,283 | +0.02(+0.06%) |
Mar 15, 2012 | 24.30 | 24.39 | 24.30 | 24.39 | 18,050 | +0.09(+0.35%) |
Mar 14, 2012 | 24.40 | 24.40 | 24.27 | 24.30 | 98,720 | -0.09(-0.38%) |
Mar 13, 2012 | 24.31 | 24.40 | 24.29 | 24.40 | 218,163 | +0.17(+0.71%) |
Mar 12, 2012 | 24.27 | 24.27 | 24.21 | 24.22 | 15,235 | +0.00(+0.00%) |
Mar 09, 2012 | 24.23 | 24.29 | 24.20 | 24.22 | 42,978 | -0.02(-0.06%) |
Mar 08, 2012 | 24.19 | 24.24 | 24.19 | 24.24 | 17,512 | +0.14(+0.58%) |
Mar 07, 2012 | 24.08 | 24.11 | 24.01 | 24.10 | 23,301 | +0.09(+0.36%) |
Mar 06, 2012 | 24.05 | 24.05 | 23.96 | 24.01 | 45,790 | -0.19(-0.77%) |
Mar 05, 2012 | 24.27 | 24.27 | 24.19 | 24.20 | 7,174 | -0.06(-0.23%) |
Mar 02, 2012 | 24.33 | 24.33 | 24.26 | 24.26 | 22,979 | -0.08(-0.35%) |
Mar 01, 2012 | 24.30 | 24.34 | 24.29 | 24.34 | 12,842 | +0.05(+0.22%) |
Feb 29, 2012 | 24.40 | 24.42 | 24.24 | 24.29 | 34,121 | -0.08(-0.32%) |
Feb 28, 2012 | 24.30 | 24.37 | 24.30 | 24.37 | 15,765 | +0.04(+0.16%) |
Feb 27, 2012 | 24.24 | 24.33 | 24.23 | 24.33 | 26,682 | +0.04(+0.16%) |
Feb 24, 2012 | 24.26 | 24.33 | 24.26 | 24.29 | 10,021 | +0.02(+0.06%) |
Feb 23, 2012 | 24.17 | 24.27 | 24.17 | 24.27 | 26,125 | +0.07(+0.29%) |
Feb 22, 2012 | 24.14 | 24.22 | 24.14 | 24.20 | 22,900 | +0.03(+0.13%) |
Feb 21, 2012 | 24.24 | 24.26 | 24.16 | 24.17 | 9,747 | -0.05(-0.19%) |
Feb 17, 2012 | 24.21 | 24.22 | 24.17 | 24.22 | 14,898 | +0.05(+0.19%) |
Feb 16, 2012 | 24.08 | 24.20 | 24.08 | 24.17 | 54,945 | +0.09(+0.36%) |
Feb 15, 2012 | 24.18 | 24.18 | 24.06 | 24.08 | 15,062 | -0.03(-0.13%) |
Feb 14, 2012 | 24.08 | 24.12 | 24.05 | 24.12 | 19,856 | -0.02(-0.10%) |
Feb 13, 2012 | 24.14 | 24.15 | 24.06 | 24.14 | 21,061 | +0.10(+0.42%) |
Feb 10, 2012 | 24.01 | 24.05 | 23.97 | 24.04 | 20,156 | -0.11(-0.45%) |
Feb 09, 2012 | 24.17 | 24.17 | 24.10 | 24.15 | 159,734 | +0.02(+0.10%) |
Feb 08, 2012 | 24.14 | 24.15 | 24.08 | 24.12 | 22,388 | +0.00(+0.00%) |
Feb 07, 2012 | 24.08 | 24.13 | 24.04 | 24.12 | 20,109 | +0.02(+0.10%) |
Feb 06, 2012 | 24.01 | 24.10 | 24.01 | 24.10 | 87,485 | +0.01(+0.03%) |
Feb 03, 2012 | 24.06 | 24.10 | 24.01 | 24.09 | 47,417 | +0.15(+0.62%) |
Feb 02, 2012 | 23.95 | 23.99 | 23.94 | 23.94 | 58,903 | +0.02(+0.10%) |
Feb 01, 2012 | 23.94 | 24.00 | 23.92 | 23.92 | 50,327 | +0.07(+0.29%) |
Jan 31, 2012 | 23.84 | 23.86 | 23.77 | 23.85 | 80,964 | +0.04(+0.16%) |
Jan 30, 2012 | 23.80 | 23.83 | 23.75 | 23.81 | 31,233 | -0.05(-0.23%) |
Jan 27, 2012 | 23.84 | 23.87 | 23.77 | 23.87 | 203,576 | +0.04(+0.16%) |
Jan 26, 2012 | 23.86 | 23.91 | 23.78 | 23.83 | 159,823 | +0.00(+0.00%) |
Jan 25, 2012 | 23.65 | 23.84 | 23.64 | 23.83 | 136,470 | +0.13(+0.56%) |
Jan 24, 2012 | 23.66 | 23.70 | 23.62 | 23.69 | 64,970 | -0.02(-0.07%) |
Jan 23, 2012 | 23.67 | 23.73 | 23.67 | 23.71 | 20,138 | +0.03(+0.13%) |
Jan 20, 2012 | 23.69 | 23.69 | 23.65 | 23.68 | 32,384 | +0.00(+0.00%) |
Jan 19, 2012 | 23.69 | 23.72 | 23.65 | 23.68 | 27,348 | +0.04(+0.16%) |
Jan 18, 2012 | 23.61 | 23.67 | 23.61 | 23.64 | 85,880 | +0.09(+0.36%) |
Jan 17, 2012 | 23.60 | 23.60 | 23.52 | 23.55 | 41,756 | +0.06(+0.26%) |
Jan 13, 2012 | 23.49 | 23.49 | 23.44 | 23.49 | 31,049 | -0.01(-0.06%) |
Jan 12, 2012 | 23.48 | 23.54 | 23.47 | 23.51 | 34,706 | -0.01(-0.03%) |
Jan 11, 2012 | 23.42 | 23.52 | 23.42 | 23.52 | 21,191 | +0.04(+0.17%) |
Jan 10, 2012 | 23.52 | 23.52 | 23.47 | 23.48 | 36,918 | +0.09(+0.40%) |
Jan 09, 2012 | 23.41 | 23.41 | 23.37 | 23.38 | 12,980 | +0.00(+0.00%) |
Jan 06, 2012 | 23.39 | 23.41 | 23.33 | 23.38 | 18,418 | -0.01(-0.03%) |
Jan 05, 2012 | 23.37 | 23.42 | 23.32 | 23.39 | 16,605 | -0.05(-0.20%) |
Jan 04, 2012 | 23.41 | 23.44 | 23.34 | 23.44 | 120,718 | +0.12(+0.53%) |
Dec 30, 2011 | 23.29 | 23.36 | 23.29 | 23.31 | 33,335 | +0.02(+0.10%) |
Dec 29, 2011 | 23.27 | 23.32 | 23.23 | 23.29 | 15,660 | +0.07(+0.30%) |
Dec 28, 2011 | 23.27 | 23.30 | 23.20 | 23.22 | 54,233 | -0.09(-0.40%) |
Dec 27, 2011 | 23.26 | 23.33 | 23.26 | 23.31 | 55,478 | -0.16(-0.70%) |
Dec 23, 2011 | 23.41 | 23.48 | 23.39 | 23.48 | 67,920 | +0.13(+0.57%) |
Dec 21, 2011 | 23.30 | 23.34 | 23.24 | 23.34 | 95,102 | -0.02(-0.07%) |
Dec 20, 2011 | 23.20 | 23.37 | 23.20 | 23.36 | 27,444 | +0.25(+1.08%) |
Dec 19, 2011 | 23.14 | 23.22 | 23.06 | 23.11 | 67,521 | -0.03(-0.13%) |
Dec 16, 2011 | 23.19 | 23.23 | 23.13 | 23.14 | 18,854 | +0.01(+0.03%) |
Dec 15, 2011 | 23.20 | 23.20 | 23.12 | 23.13 | 36,851 | +0.01(+0.03%) |
Dec 14, 2011 | 23.18 | 23.32 | 23.09 | 23.13 | 25,639 | -0.03(-0.13%) |
Dec 13, 2011 | 23.27 | 23.35 | 23.16 | 23.16 | 14,739 | -0.09(-0.37%) |
Dec 12, 2011 | 23.29 | 35.01 | 22.94 | 23.24 | 310,264 | -0.14(-0.60%) |
Dec 09, 2011 | 23.27 | 23.40 | 23.27 | 23.38 | 26,256 | +0.11(+0.47%) |
Dec 08, 2011 | 23.36 | 23.41 | 23.25 | 23.27 | 26,855 | -0.20(-0.86%) |
Dec 07, 2011 | 23.37 | 23.49 | 23.33 | 23.48 | 27,389 | +0.04(+0.17%) |
Dec 06, 2011 | 23.40 | 23.46 | 23.40 | 23.44 | 23,855 | +0.00(+0.00%) |
Dec 05, 2011 | 23.50 | 23.50 | 23.39 | 23.44 | 73,203 | +0.07(+0.30%) |
Dec 02, 2011 | 23.38 | 23.42 | 23.33 | 23.37 | 19,171 | +0.07(+0.30%) |
Dec 01, 2011 | 23.37 | 23.37 | 23.24 | 23.30 | 41,725 | -0.07(-0.30%) |
Nov 30, 2011 | 23.28 | 23.37 | 23.27 | 23.37 | 59,954 | +0.37(+1.59%) |
Nov 29, 2011 | 22.95 | 23.02 | 22.95 | 23.00 | 17,916 | +0.04(+0.17%) |
Nov 28, 2011 | 22.94 | 22.96 | 22.91 | 22.96 | 17,073 | +0.27(+1.20%) |
Nov 25, 2011 | 22.76 | 22.79 | 22.69 | 22.69 | 1,487 | -0.07(-0.32%) |
Nov 23, 2011 | 22.84 | 22.84 | 22.72 | 22.76 | 10,101 | -0.15(-0.63%) |
Nov 22, 2011 | 22.94 | 22.94 | 22.87 | 22.91 | 19,325 | -0.02(-0.11%) |
Nov 21, 2011 | 22.93 | 22.96 | 22.88 | 22.93 | 22,774 | -0.20(-0.88%) |
Nov 18, 2011 | 23.19 | 23.19 | 23.09 | 23.13 | 13,161 | +0.02(+0.07%) |
Nov 17, 2011 | 23.21 | 23.27 | 23.08 | 23.12 | 24,273 | -0.15(-0.64%) |
Nov 16, 2011 | 23.34 | 23.39 | 23.27 | 23.27 | 25,322 | -0.15(-0.63%) |
Nov 15, 2011 | 23.39 | 23.43 | 23.32 | 23.41 | 12,738 | +0.02(+0.09%) |
Nov 14, 2011 | 23.54 | 23.54 | 23.34 | 23.39 | 18,679 | -0.11(-0.45%) |
Nov 11, 2011 | 23.51 | 23.51 | 23.45 | 23.50 | 28,838 | +0.17(+0.74%) |
Nov 10, 2011 | 23.34 | 23.37 | 23.27 | 23.33 | 46,071 | +0.09(+0.37%) |
Nov 09, 2011 | 23.42 | 23.42 | 23.23 | 23.24 | 38,052 | -0.39(-1.65%) |
Nov 08, 2011 | 23.60 | 23.64 | 23.51 | 23.63 | 50,998 | +0.11(+0.46%) |
Nov 07, 2011 | 23.51 | 23.56 | 23.44 | 23.52 | 21,657 | +0.06(+0.27%) |
Nov 04, 2011 | 23.43 | 23.51 | 23.38 | 23.46 | 29,323 | -0.09(-0.40%) |
Nov 03, 2011 | 23.49 | 23.57 | 23.35 | 23.55 | 35,877 | +0.16(+0.67%) |
Nov 02, 2011 | 23.36 | 23.41 | 23.30 | 23.40 | 58,701 | +0.12(+0.50%) |
Nov 01, 2011 | 23.16 | 23.32 | 23.16 | 23.28 | 111,772 | -0.18(-0.76%) |
Oct 31, 2011 | 23.58 | 23.58 | 23.46 | 23.46 | 44,687 | -0.23(-0.99%) |
Oct 28, 2011 | 23.65 | 23.69 | 23.62 | 23.69 | 51,551 | +0.05(+0.20%) |
Oct 27, 2011 | 23.65 | 23.70 | 23.53 | 23.65 | 262,946 | +0.28(+1.20%) |
Oct 26, 2011 | 23.29 | 23.37 | 23.21 | 23.37 | 25,919 | +0.11(+0.48%) |
Oct 25, 2011 | 23.35 | 23.35 | 23.25 | 23.26 | 27,913 | -0.15(-0.64%) |
Oct 24, 2011 | 23.27 | 23.41 | 23.27 | 23.41 | 95,579 | +0.21(+0.90%) |
Oct 21, 2011 | 23.16 | 23.21 | 23.15 | 23.20 | 17,344 | +0.15(+0.65%) |
Oct 20, 2011 | 23.02 | 23.06 | 22.93 | 23.05 | 43,444 | +0.02(+0.10%) |
Oct 19, 2011 | 23.12 | 23.16 | 23.02 | 23.02 | 16,724 | -0.11(-0.47%) |
Oct 18, 2011 | 22.94 | 23.15 | 22.90 | 23.13 | 56,789 | +0.19(+0.85%) |
Oct 17, 2011 | 23.09 | 23.09 | 22.94 | 22.94 | 35,601 | -0.15(-0.64%) |
Oct 14, 2011 | 23.07 | 23.27 | 23.02 | 23.09 | 153,535 | +0.07(+0.30%) |
Oct 13, 2011 | 22.92 | 23.02 | 22.90 | 23.02 | 17,668 | -0.01(-0.03%) |
Oct 12, 2011 | 22.95 | 23.09 | 22.95 | 23.02 | 161,368 | +0.15(+0.65%) |
Oct 11, 2011 | 22.81 | 22.92 | 22.81 | 22.88 | 10,383 | -0.02(-0.10%) |
Oct 10, 2011 | 22.74 | 22.90 | 22.74 | 22.90 | 7,354 | +0.19(+0.86%) |
Oct 07, 2011 | 22.72 | 22.73 | 22.62 | 22.70 | 8,364 | -0.03(-0.12%) |
Oct 06, 2011 | 22.52 | 22.73 | 22.49 | 22.73 | 15,104 | +0.19(+0.85%) |
Oct 05, 2011 | 22.43 | 22.56 | 22.38 | 22.54 | 12,101 | +0.31(+1.38%) |
Oct 04, 2011 | 22.19 | 22.30 | 22.10 | 22.23 | 120,789 | -0.12(-0.55%) |
Oct 03, 2011 | 22.51 | 22.51 | 22.34 | 22.36 | 10,381 | -0.20(-0.89%) |
Sep 30, 2011 | 22.59 | 22.62 | 22.55 | 22.56 | 19,102 | -0.14(-0.62%) |
Sep 29, 2011 | 22.78 | 22.80 | 22.57 | 22.70 | 31,186 | -0.02(-0.07%) |
Sep 28, 2011 | 22.84 | 22.84 | 22.66 | 22.71 | 12,984 | -0.08(-0.34%) |
Sep 27, 2011 | 22.77 | 22.91 | 22.76 | 22.79 | 37,995 | -0.01(-0.03%) |
Sep 26, 2011 | 22.72 | 22.80 | 22.60 | 22.80 | 16,579 | +0.17(+0.76%) |
Sep 23, 2011 | 22.55 | 22.65 | 22.55 | 22.63 | 17,544 | -0.01(-0.03%) |
Sep 22, 2011 | 22.63 | 22.69 | 22.56 | 22.63 | 23,894 | -0.26(-1.12%) |
Sep 21, 2011 | 23.09 | 23.13 | 22.89 | 22.89 | 19,085 | -0.23(-1.01%) |
Sep 20, 2011 | 23.18 | 23.22 | 23.11 | 23.13 | 26,560 | +0.00(+0.00%) |
Sep 19, 2011 | 23.06 | 23.17 | 23.03 | 23.13 | 61,220 | -0.10(-0.44%) |
Sep 16, 2011 | 23.23 | 23.25 | 23.16 | 23.23 | 24,957 | +0.02(+0.10%) |
Sep 15, 2011 | 23.14 | 23.20 | 23.13 | 23.20 | 6,966 | +0.14(+0.61%) |
Sep 14, 2011 | 22.96 | 23.12 | 22.91 | 23.06 | 23,464 | +0.10(+0.44%) |
Sep 13, 2011 | 22.88 | 22.96 | 22.60 | 22.96 | 28,125 | +0.10(+0.44%) |
Sep 12, 2011 | 22.77 | 22.86 | 22.75 | 22.86 | 105,301 | -0.05(-0.20%) |
Sep 09, 2011 | 23.04 | 23.04 | 22.86 | 22.91 | 32,253 | -0.19(-0.84%) |
Sep 08, 2011 | 23.17 | 23.22 | 23.10 | 23.10 | 68,678 | -0.08(-0.34%) |
Sep 07, 2011 | 23.13 | 23.22 | 23.13 | 23.18 | 7,251 | +0.18(+0.78%) |
Sep 06, 2011 | 22.82 | 23.00 | 22.82 | 23.00 | 44,859 | -0.12(-0.54%) |
Sep 02, 2011 | 23.16 | 23.21 | 23.09 | 23.13 | 28,891 | -0.16(-0.67%) |
Sep 01, 2011 | 23.36 | 23.91 | 23.28 | 23.28 | 81,439 | -0.05(-0.23%) |
Aug 31, 2011 | 23.38 | 23.43 | 23.30 | 23.34 | 34,357 | +0.05(+0.20%) |
Aug 30, 2011 | 23.23 | 23.29 | 23.16 | 23.29 | 13,797 | +0.05(+0.23%) |
Aug 29, 2011 | 23.11 | 23.69 | 23.11 | 23.23 | 141,888 | +0.24(+1.05%) |
Aug 26, 2011 | 22.84 | 23.02 | 22.74 | 22.99 | 27,378 | +0.15(+0.65%) |
Aug 25, 2011 | 23.06 | 23.06 | 22.84 | 22.84 | 17,127 | -0.12(-0.54%) |
Aug 24, 2011 | 22.91 | 23.03 | 22.91 | 22.97 | 15,870 | -0.03(-0.14%) |
Aug 23, 2011 | 22.81 | 23.00 | 22.75 | 23.00 | 82,852 | +0.26(+1.13%) |
Aug 22, 2011 | 22.84 | 22.88 | 22.74 | 22.74 | 8,863 | -0.02(-0.10%) |
Aug 19, 2011 | 22.77 | 22.95 | 22.72 | 22.77 | 18,589 | -0.09(-0.38%) |
Aug 18, 2011 | 23.07 | 23.07 | 22.85 | 22.85 | 16,727 | -0.39(-1.68%) |
Aug 17, 2011 | 23.26 | 23.34 | 23.20 | 23.24 | 45,525 | +0.02(+0.07%) |
Aug 16, 2011 | 23.20 | 23.27 | 23.17 | 23.23 | 31,976 | -0.09(-0.37%) |
Aug 15, 2011 | 23.22 | 23.31 | 23.22 | 23.31 | 194,715 | +0.21(+0.91%) |
Aug 12, 2011 | 23.15 | 23.18 | 23.05 | 23.10 | 20,768 | +0.12(+0.51%) |
Aug 11, 2011 | 22.84 | 23.09 | 22.77 | 22.99 | 44,080 | +0.23(+0.99%) |
Aug 10, 2011 | 22.91 | 22.95 | 22.76 | 22.76 | 39,075 | -0.21(-0.92%) |
Aug 09, 2011 | 22.89 | 23.00 | 22.53 | 22.97 | 31,277 | +0.39(+1.73%) |
Aug 08, 2011 | 22.89 | 22.99 | 22.58 | 22.58 | 122,325 | -0.58(-2.52%) |
Aug 05, 2011 | 23.29 | 23.29 | 22.95 | 23.16 | 37,585 | -0.02(-0.07%) |
Aug 04, 2011 | 23.46 | 23.46 | 23.18 | 23.18 | 169,402 | -0.46(-1.96%) |
Aug 03, 2011 | 23.69 | 23.69 | 23.54 | 23.64 | 26,030 | -0.02(-0.08%) |
Aug 02, 2011 | 23.81 | 23.81 | 23.66 | 23.66 | 47,313 | -0.17(-0.72%) |
Aug 01, 2011 | 24.01 | 24.01 | 23.75 | 23.84 | 57,555 | -0.01(-0.03%) |
Jul 29, 2011 | 23.75 | 23.89 | 23.73 | 23.84 | 23,872 | +0.02(+0.10%) |
Jul 28, 2011 | 23.82 | 23.93 | 23.82 | 23.82 | 11,970 | +0.01(+0.03%) |
Jul 27, 2011 | 23.94 | 23.94 | 23.81 | 23.81 | 13,967 | -0.21(-0.86%) |
Jul 26, 2011 | 24.03 | 24.08 | 24.02 | 24.02 | 16,845 | -0.01(-0.04%) |
Jul 25, 2011 | 24.02 | 24.08 | 24.02 | 24.03 | 10,381 | -0.09(-0.37%) |
Jul 22, 2011 | 24.12 | 24.12 | 24.09 | 24.12 | 8,272 | +0.04(+0.16%) |
Jul 21, 2011 | 24.01 | 24.08 | 23.99 | 24.08 | 13,079 | +0.12(+0.52%) |
Jul 20, 2011 | 23.94 | 23.97 | 23.92 | 23.95 | 58,483 | +0.02(+0.07%) |
Jul 19, 2011 | 23.80 | 23.94 | 23.80 | 23.94 | 73,247 | +0.19(+0.82%) |
Jul 18, 2011 | 23.79 | 23.79 | 23.72 | 23.74 | 10,133 | -0.14(-0.58%) |
Jul 15, 2011 | 23.79 | 23.88 | 23.79 | 23.88 | 17,271 | +0.09(+0.37%) |
Jul 14, 2011 | 23.98 | 23.98 | 23.79 | 23.79 | 21,311 | -0.14(-0.57%) |
Jul 13, 2011 | 23.92 | 23.98 | 23.92 | 23.93 | 5,190 | +0.09(+0.36%) |
Jul 12, 2011 | 23.85 | 23.89 | 23.82 | 23.84 | 38,025 | -0.02(-0.07%) |
Jul 11, 2011 | 23.93 | 23.94 | 23.84 | 23.86 | 47,258 | -0.18(-0.75%) |
Jul 08, 2011 | 24.01 | 24.04 | 23.98 | 24.04 | 5,087 | -0.05(-0.22%) |
Jul 07, 2011 | 24.08 | 24.11 | 24.02 | 24.09 | 24,295 | +0.09(+0.39%) |
Jul 06, 2011 | 23.95 | 24.00 | 23.95 | 24.00 | 6,202 | +0.01(+0.03%) |
Jul 05, 2011 | 23.99 | 23.99 | 23.96 | 23.99 | 6,936 | +0.00(+0.00%) |
Jul 01, 2011 | 23.99 | 24.31 | 23.84 | 23.99 | 37,633 | +0.14(+0.59%) |
Jun 30, 2011 | 23.81 | 23.88 | 23.79 | 23.85 | 40,845 | +0.08(+0.33%) |
Jun 29, 2011 | 23.75 | 23.77 | 23.71 | 23.77 | 18,225 | +0.11(+0.48%) |
Jun 28, 2011 | 23.63 | 23.68 | 23.63 | 23.66 | 27,323 | +0.08(+0.34%) |
Jun 27, 2011 | 23.56 | 23.62 | 23.52 | 23.58 | 32,164 | -0.12(-0.49%) |
Jun 24, 2011 | 23.92 | 23.92 | 23.68 | 23.69 | 11,475 | -0.09(-0.36%) |
Jun 23, 2011 | 23.68 | 23.78 | 23.65 | 23.78 | 13,021 | -0.03(-0.13%) |
Jun 22, 2011 | 23.86 | 23.90 | 23.80 | 23.81 | 24,296 | -0.08(-0.33%) |
Jun 21, 2011 | 23.84 | 23.90 | 23.84 | 23.89 | 83,225 | +0.19(+0.82%) |
Jun 20, 2011 | 23.72 | 23.73 | 23.69 | 23.69 | 4,591 | +0.02(+0.10%) |
Jun 17, 2011 | 23.69 | 23.70 | 23.66 | 23.67 | 47,108 | +0.07(+0.28%) |
Jun 16, 2011 | 23.65 | 23.69 | 23.59 | 23.61 | 21,745 | -0.05(-0.20%) |
Jun 15, 2011 | 23.74 | 23.76 | 23.65 | 23.65 | 30,780 | -0.16(-0.67%) |
Jun 14, 2011 | 23.80 | 23.84 | 23.79 | 23.81 | 37,105 | +0.12(+0.53%) |
Jun 13, 2011 | 23.75 | 23.76 | 23.69 | 23.69 | 49,390 | -0.04(-0.16%) |
Jun 10, 2011 | 23.88 | 23.88 | 23.73 | 23.73 | 9,222 | -0.14(-0.59%) |
Jun 09, 2011 | 23.86 | 23.91 | 23.84 | 23.87 | 16,486 | +0.05(+0.20%) |
Jun 08, 2011 | 23.87 | 23.87 | 23.82 | 23.82 | 2,376 | -0.10(-0.41%) |
Jun 07, 2011 | 23.91 | 23.94 | 23.88 | 23.92 | 14,850 | +0.08(+0.32%) |
Jun 06, 2011 | 23.90 | 23.92 | 23.83 | 23.84 | 12,732 | -0.09(-0.39%) |