Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.16 | 26.32 | 26.01 | 26.15 | 5,038,360 | -0.04(-0.14%) |
May 30, 2012 | 26.43 | 26.47 | 26.19 | 26.19 | 742,094 | -0.35(-1.33%) |
May 29, 2012 | 26.49 | 26.62 | 26.38 | 26.54 | 624,659 | +0.24(+0.92%) |
May 25, 2012 | 26.41 | 26.58 | 26.25 | 26.30 | 348,081 | -0.15(-0.57%) |
May 24, 2012 | 26.21 | 26.45 | 26.12 | 26.45 | 1,023,240 | +0.32(+1.24%) |
May 23, 2012 | 25.88 | 26.16 | 25.77 | 26.13 | 714,825 | +0.08(+0.29%) |
May 22, 2012 | 25.76 | 26.14 | 25.71 | 26.05 | 1,112,012 | +0.38(+1.50%) |
May 21, 2012 | 25.56 | 25.74 | 25.41 | 25.67 | 1,010,992 | +0.20(+0.77%) |
May 18, 2012 | 26.04 | 26.06 | 25.44 | 25.47 | 1,017,783 | -0.52(-2.00%) |
May 17, 2012 | 26.44 | 26.44 | 25.99 | 25.99 | 1,158,658 | -0.41(-1.57%) |
May 16, 2012 | 26.82 | 26.85 | 26.41 | 26.41 | 477,735 | -0.32(-1.18%) |
May 15, 2012 | 26.73 | 26.93 | 26.61 | 26.72 | 509,430 | +0.01(+0.03%) |
May 14, 2012 | 26.72 | 26.88 | 26.57 | 26.72 | 886,155 | -0.27(-1.00%) |
May 11, 2012 | 26.88 | 27.12 | 26.69 | 26.99 | 704,700 | -0.01(-0.03%) |
May 10, 2012 | 27.05 | 27.19 | 26.74 | 26.99 | 1,238,473 | -0.11(-0.42%) |
May 09, 2012 | 27.14 | 27.22 | 26.94 | 27.11 | 802,644 | -0.16(-0.58%) |
May 08, 2012 | 27.34 | 27.42 | 27.12 | 27.27 | 1,219,312 | -0.11(-0.39%) |
May 07, 2012 | 27.55 | 27.59 | 27.27 | 27.37 | 1,233,155 | -0.30(-1.09%) |
May 04, 2012 | 27.96 | 27.96 | 27.54 | 27.67 | 1,184,821 | -0.29(-1.02%) |
May 03, 2012 | 28.05 | 28.27 | 27.91 | 27.96 | 887,474 | -0.15(-0.54%) |
May 02, 2012 | 28.15 | 28.79 | 27.93 | 28.11 | 1,044,931 | -0.29(-1.03%) |
May 01, 2012 | 28.31 | 28.57 | 28.20 | 28.40 | 1,021,337 | +0.13(+0.45%) |
Apr 30, 2012 | 28.19 | 28.35 | 28.10 | 28.27 | 688,699 | -0.02(-0.05%) |
Apr 27, 2012 | 28.23 | 28.35 | 27.99 | 28.29 | 896,249 | +0.13(+0.45%) |
Apr 26, 2012 | 27.86 | 28.23 | 27.72 | 28.16 | 670,729 | +0.31(+1.11%) |
Apr 25, 2012 | 27.57 | 27.94 | 27.48 | 27.85 | 1,168,969 | +0.38(+1.40%) |
Apr 24, 2012 | 27.33 | 27.48 | 27.26 | 27.47 | 611,859 | +0.16(+0.58%) |
Apr 23, 2012 | 27.17 | 27.32 | 27.02 | 27.31 | 854,996 | -0.09(-0.33%) |
Apr 20, 2012 | 27.29 | 27.45 | 27.18 | 27.40 | 993,406 | +0.14(+0.52%) |
Apr 19, 2012 | 26.87 | 27.27 | 26.85 | 27.26 | 1,284,183 | +0.41(+1.54%) |
Apr 18, 2012 | 26.84 | 27.08 | 26.69 | 26.84 | 1,633,189 | -0.14(-0.53%) |
Apr 17, 2012 | 26.54 | 27.08 | 26.48 | 26.99 | 1,633,302 | +0.62(+2.37%) |
Apr 16, 2012 | 26.38 | 26.52 | 26.23 | 26.36 | 717,786 | +0.10(+0.37%) |
Apr 13, 2012 | 26.43 | 26.66 | 26.26 | 26.26 | 1,299,958 | -0.14(-0.51%) |
Apr 12, 2012 | 26.30 | 26.47 | 26.09 | 26.40 | 907,623 | +0.15(+0.57%) |
Apr 11, 2012 | 26.31 | 26.32 | 26.06 | 26.25 | 992,628 | +0.15(+0.58%) |
Apr 10, 2012 | 26.69 | 26.70 | 26.10 | 26.10 | 1,155,087 | -0.63(-2.37%) |
Apr 09, 2012 | 26.81 | 26.81 | 26.62 | 26.73 | 1,037,278 | -0.37(-1.36%) |
Apr 05, 2012 | 26.96 | 27.27 | 26.88 | 27.10 | 708,555 | +0.02(+0.08%) |
Apr 04, 2012 | 26.97 | 27.24 | 26.93 | 27.08 | 1,354,140 | -0.05(-0.17%) |
Apr 03, 2012 | 26.90 | 27.12 | 26.80 | 27.12 | 1,513,815 | +0.16(+0.59%) |
Apr 02, 2012 | 26.92 | 27.09 | 26.74 | 26.96 | 1,027,887 | +0.06(+0.22%) |
Mar 30, 2012 | 27.08 | 27.10 | 26.90 | 26.90 | 1,018,761 | -0.01(-0.03%) |
Mar 29, 2012 | 26.88 | 26.97 | 26.66 | 26.91 | 714,436 | -0.15(-0.56%) |
Mar 28, 2012 | 27.02 | 27.12 | 26.83 | 27.06 | 1,015,282 | +0.21(+0.79%) |
Mar 27, 2012 | 26.78 | 26.90 | 26.75 | 26.85 | 707,214 | +0.01(+0.06%) |
Mar 26, 2012 | 26.47 | 26.84 | 26.43 | 26.84 | 699,258 | +0.42(+1.58%) |
Mar 23, 2012 | 26.22 | 26.43 | 26.06 | 26.42 | 451,510 | +0.24(+0.91%) |
Mar 22, 2012 | 26.21 | 26.32 | 26.05 | 26.18 | 556,426 | -0.18(-0.68%) |
Mar 21, 2012 | 26.49 | 26.57 | 26.34 | 26.36 | 590,368 | -0.12(-0.45%) |
Mar 20, 2012 | 26.31 | 26.66 | 26.23 | 26.48 | 720,795 | +0.07(+0.25%) |
Mar 19, 2012 | 26.54 | 26.73 | 26.35 | 26.41 | 1,208,015 | -0.22(-0.81%) |
Mar 16, 2012 | 27.09 | 27.09 | 26.61 | 26.63 | 1,826,578 | -0.41(-1.52%) |
Mar 15, 2012 | 26.72 | 27.08 | 26.58 | 27.04 | 889,845 | +0.36(+1.34%) |
Mar 14, 2012 | 26.72 | 26.84 | 26.55 | 26.68 | 697,801 | -0.02(-0.08%) |
Mar 13, 2012 | 26.47 | 26.70 | 26.36 | 26.70 | 733,888 | +0.37(+1.39%) |
Mar 12, 2012 | 26.14 | 26.47 | 26.06 | 26.34 | 662,252 | +0.15(+0.57%) |
Mar 09, 2012 | 26.08 | 26.25 | 26.02 | 26.19 | 880,322 | +0.16(+0.60%) |
Mar 08, 2012 | 25.77 | 26.05 | 25.71 | 26.03 | 709,954 | +0.33(+1.28%) |
Mar 07, 2012 | 25.55 | 25.70 | 25.38 | 25.70 | 725,342 | +0.17(+0.67%) |
Mar 06, 2012 | 25.52 | 25.69 | 25.50 | 25.53 | 702,007 | -0.17(-0.67%) |
Mar 05, 2012 | 25.41 | 25.78 | 25.35 | 25.70 | 477,866 | +0.20(+0.79%) |
Mar 02, 2012 | 25.79 | 25.82 | 25.43 | 25.50 | 402,871 | -0.34(-1.30%) |
Mar 01, 2012 | 25.50 | 25.84 | 25.40 | 25.84 | 638,692 | +0.40(+1.55%) |
Feb 29, 2012 | 25.61 | 25.72 | 25.42 | 25.44 | 524,703 | -0.10(-0.38%) |
Feb 28, 2012 | 25.62 | 25.70 | 25.46 | 25.54 | 310,379 | -0.06(-0.23%) |
Feb 27, 2012 | 25.55 | 25.79 | 25.28 | 25.60 | 754,918 | -0.13(-0.52%) |
Feb 24, 2012 | 25.88 | 25.88 | 25.57 | 25.73 | 571,673 | -0.12(-0.46%) |
Feb 23, 2012 | 25.76 | 25.89 | 25.55 | 25.85 | 756,511 | +0.20(+0.78%) |
Feb 22, 2012 | 25.40 | 25.87 | 25.40 | 25.65 | 1,179,080 | -0.11(-0.43%) |
Feb 21, 2012 | 25.95 | 25.96 | 25.62 | 25.76 | 1,308,147 | -0.22(-0.83%) |
Feb 17, 2012 | 26.08 | 26.10 | 25.97 | 25.98 | 830,709 | -0.01(-0.06%) |
Feb 16, 2012 | 25.81 | 26.14 | 25.81 | 25.99 | 1,011,417 | +0.12(+0.46%) |
Feb 15, 2012 | 26.15 | 26.19 | 25.82 | 25.87 | 798,250 | -0.28(-1.06%) |
Feb 14, 2012 | 26.25 | 26.31 | 26.04 | 26.15 | 647,787 | -0.16(-0.59%) |
Feb 13, 2012 | 26.45 | 26.61 | 26.25 | 26.31 | 598,343 | +0.04(+0.17%) |
Feb 10, 2012 | 26.11 | 26.32 | 26.08 | 26.26 | 563,810 | -0.21(-0.79%) |
Feb 09, 2012 | 26.24 | 26.51 | 26.13 | 26.47 | 679,572 | +0.21(+0.80%) |
Feb 08, 2012 | 26.14 | 26.30 | 26.08 | 26.26 | 731,354 | +0.01(+0.06%) |
Feb 07, 2012 | 25.96 | 26.34 | 25.93 | 26.25 | 740,139 | +0.19(+0.72%) |
Feb 06, 2012 | 25.72 | 26.07 | 25.38 | 26.06 | 1,072,572 | +0.13(+0.49%) |
Feb 03, 2012 | 26.04 | 26.06 | 25.79 | 25.93 | 1,212,245 | +0.08(+0.32%) |
Feb 02, 2012 | 25.69 | 25.95 | 25.58 | 25.85 | 1,238,615 | +0.28(+1.08%) |
Feb 01, 2012 | 25.25 | 25.69 | 24.67 | 25.58 | 1,412,804 | +0.72(+2.88%) |
Jan 31, 2012 | 25.05 | 25.19 | 24.75 | 24.86 | 802,429 | -0.03(-0.12%) |
Jan 30, 2012 | 24.76 | 24.99 | 24.46 | 24.89 | 1,241,067 | -0.01(-0.03%) |
Jan 27, 2012 | 24.64 | 25.03 | 24.64 | 24.90 | 866,270 | -0.09(-0.36%) |
Jan 26, 2012 | 25.08 | 25.21 | 24.97 | 24.99 | 622,835 | -0.03(-0.12%) |
Jan 25, 2012 | 24.95 | 25.02 | 24.78 | 25.02 | 676,939 | +0.06(+0.24%) |
Jan 24, 2012 | 24.91 | 25.05 | 24.83 | 24.96 | 778,432 | -0.07(-0.27%) |
Jan 23, 2012 | 24.81 | 25.02 | 24.73 | 25.02 | 620,706 | +0.21(+0.84%) |
Jan 20, 2012 | 24.67 | 24.84 | 24.55 | 24.82 | 862,437 | +0.11(+0.45%) |
Jan 19, 2012 | 24.94 | 24.94 | 24.66 | 24.70 | 401,780 | -0.12(-0.48%) |
Jan 18, 2012 | 24.53 | 24.82 | 24.43 | 24.82 | 337,116 | +0.33(+1.34%) |
Jan 17, 2012 | 24.61 | 24.79 | 24.40 | 24.50 | 561,088 | -0.10(-0.39%) |
Jan 13, 2012 | 24.51 | 24.65 | 24.46 | 24.59 | 634,954 | -0.04(-0.18%) |
Jan 12, 2012 | 24.67 | 24.78 | 24.53 | 24.64 | 415,808 | +0.01(+0.06%) |
Jan 11, 2012 | 24.53 | 24.70 | 24.43 | 24.62 | 527,990 | +0.01(+0.03%) |
Jan 10, 2012 | 24.67 | 24.70 | 24.48 | 24.61 | 610,767 | +0.04(+0.15%) |
Jan 09, 2012 | 24.55 | 24.61 | 24.39 | 24.58 | 441,996 | +0.04(+0.15%) |
Jan 06, 2012 | 24.50 | 24.61 | 24.24 | 24.54 | 573,632 | +0.05(+0.21%) |
Jan 05, 2012 | 24.31 | 24.50 | 23.87 | 24.49 | 1,007,080 | +0.06(+0.24%) |
Jan 04, 2012 | 24.81 | 24.81 | 24.34 | 24.43 | 781,826 | -0.51(-2.03%) |
Dec 30, 2011 | 25.11 | 25.11 | 24.93 | 24.94 | 481,699 | -0.18(-0.71%) |
Dec 29, 2011 | 25.03 | 25.12 | 24.96 | 25.11 | 444,907 | +0.19(+0.75%) |
Dec 28, 2011 | 25.02 | 25.06 | 24.92 | 24.93 | 600,689 | -0.04(-0.18%) |
Dec 27, 2011 | 24.81 | 25.10 | 24.81 | 24.97 | 460,481 | +0.01(+0.06%) |
Dec 23, 2011 | 24.74 | 24.97 | 24.71 | 24.96 | 342,999 | +0.44(+1.81%) |
Dec 21, 2011 | 24.37 | 24.58 | 24.26 | 24.51 | 957,645 | +0.16(+0.67%) |
Dec 20, 2011 | 24.11 | 24.37 | 23.99 | 24.35 | 1,038,247 | +0.58(+2.42%) |
Dec 19, 2011 | 24.06 | 24.21 | 23.70 | 23.78 | 673,920 | -0.24(-0.98%) |
Dec 16, 2011 | 24.17 | 24.18 | 23.89 | 24.01 | 1,536,517 | -0.06(-0.25%) |
Dec 15, 2011 | 24.11 | 24.21 | 23.93 | 24.07 | 1,391,220 | +0.11(+0.46%) |
Dec 14, 2011 | 23.74 | 24.04 | 23.73 | 23.96 | 1,020,901 | +0.04(+0.15%) |
Dec 13, 2011 | 23.92 | 24.09 | 23.81 | 23.92 | 1,265,688 | +0.16(+0.65%) |
Dec 12, 2011 | 23.81 | 23.81 | 23.58 | 23.77 | 1,021,767 | -0.25(-1.05%) |
Dec 09, 2011 | 23.74 | 24.06 | 23.74 | 24.02 | 1,007,530 | +0.38(+1.59%) |
Dec 08, 2011 | 23.55 | 23.79 | 23.50 | 23.64 | 1,324,679 | -0.08(-0.34%) |
Dec 07, 2011 | 23.40 | 23.75 | 23.33 | 23.72 | 960,224 | +0.18(+0.75%) |
Dec 06, 2011 | 23.51 | 23.69 | 23.40 | 23.55 | 571,315 | -0.04(-0.16%) |
Dec 05, 2011 | 23.58 | 23.75 | 23.36 | 23.58 | 1,234,978 | +0.22(+0.95%) |
Dec 02, 2011 | 23.19 | 23.44 | 23.10 | 23.36 | 1,044,355 | +0.34(+1.48%) |
Dec 01, 2011 | 22.79 | 23.15 | 22.68 | 23.02 | 1,099,151 | +0.15(+0.65%) |
Nov 30, 2011 | 22.81 | 22.90 | 22.49 | 22.88 | 1,710,649 | +0.86(+3.93%) |
Nov 29, 2011 | 22.23 | 22.24 | 22.00 | 22.01 | 874,317 | -0.13(-0.57%) |
Nov 28, 2011 | 22.36 | 22.36 | 22.00 | 22.14 | 1,345,021 | +0.33(+1.52%) |
Nov 25, 2011 | 21.60 | 21.93 | 21.58 | 21.80 | 295,193 | +0.13(+0.58%) |
Nov 23, 2011 | 21.93 | 21.95 | 21.64 | 21.68 | 888,785 | -0.40(-1.81%) |
Nov 22, 2011 | 22.09 | 22.26 | 21.92 | 22.08 | 1,935,482 | +0.03(+0.13%) |
Nov 21, 2011 | 22.11 | 22.23 | 21.85 | 22.05 | 1,015,411 | -0.36(-1.61%) |
Nov 18, 2011 | 22.52 | 22.56 | 22.25 | 22.41 | 734,591 | +0.04(+0.17%) |
Nov 17, 2011 | 22.85 | 22.85 | 22.29 | 22.37 | 1,132,863 | -0.47(-2.07%) |
Nov 16, 2011 | 22.82 | 23.16 | 22.74 | 22.85 | 1,547,769 | -0.17(-0.74%) |
Nov 15, 2011 | 22.89 | 23.15 | 22.80 | 23.02 | 908,140 | +0.09(+0.39%) |
Nov 14, 2011 | 22.92 | 23.02 | 22.79 | 22.93 | 1,105,550 | -0.20(-0.86%) |
Nov 11, 2011 | 22.94 | 23.24 | 22.87 | 23.13 | 719,542 | +0.40(+1.75%) |
Nov 10, 2011 | 22.71 | 22.80 | 22.48 | 22.73 | 698,802 | +0.24(+1.05%) |
Nov 09, 2011 | 22.40 | 22.67 | 22.34 | 22.49 | 1,336,260 | -0.41(-1.77%) |
Nov 08, 2011 | 22.59 | 22.90 | 22.38 | 22.90 | 1,001,842 | +0.40(+1.77%) |
Nov 07, 2011 | 22.43 | 22.57 | 22.26 | 22.50 | 765,928 | +0.00(+0.00%) |
Nov 04, 2011 | 22.38 | 22.57 | 22.28 | 22.50 | 780,106 | -0.06(-0.26%) |
Nov 03, 2011 | 22.62 | 22.76 | 22.30 | 22.56 | 957,075 | +0.07(+0.30%) |
Nov 02, 2011 | 22.44 | 22.57 | 22.30 | 22.49 | 1,308,785 | +0.41(+1.87%) |
Nov 01, 2011 | 22.08 | 22.57 | 21.95 | 22.08 | 2,080,538 | -0.74(-3.24%) |
Oct 31, 2011 | 22.57 | 23.07 | 22.47 | 22.82 | 1,726,326 | -0.04(-0.19%) |
Oct 28, 2011 | 23.38 | 23.38 | 22.79 | 22.86 | 2,386,750 | -0.71(-3.01%) |
Oct 27, 2011 | 23.63 | 23.71 | 23.18 | 23.57 | 1,620,547 | +0.66(+2.87%) |
Oct 26, 2011 | 23.18 | 23.18 | 22.31 | 22.91 | 2,463,970 | +0.36(+1.60%) |
Oct 25, 2011 | 22.96 | 22.96 | 22.39 | 22.55 | 2,952,649 | -0.58(-2.49%) |
Oct 24, 2011 | 22.70 | 23.24 | 22.67 | 23.13 | 2,243,848 | +0.59(+2.62%) |
Oct 21, 2011 | 21.70 | 22.54 | 21.52 | 22.54 | 3,200,656 | +1.04(+4.84%) |
Oct 20, 2011 | 21.01 | 21.51 | 20.95 | 21.49 | 1,575,950 | +0.47(+2.25%) |
Oct 19, 2011 | 20.63 | 21.21 | 20.53 | 21.02 | 1,511,864 | +0.31(+1.50%) |
Oct 18, 2011 | 20.03 | 20.86 | 20.03 | 20.71 | 1,117,937 | +0.76(+3.81%) |
Oct 17, 2011 | 20.43 | 20.47 | 19.89 | 19.95 | 916,492 | -0.54(-2.63%) |
Oct 14, 2011 | 20.50 | 20.54 | 20.17 | 20.49 | 588,369 | +0.24(+1.20%) |
Oct 13, 2011 | 20.18 | 20.37 | 20.13 | 20.25 | 753,551 | -0.16(-0.80%) |
Oct 12, 2011 | 20.36 | 20.58 | 20.30 | 20.41 | 640,160 | +0.15(+0.73%) |
Oct 11, 2011 | 20.34 | 20.42 | 20.18 | 20.26 | 614,010 | -0.23(-1.12%) |
Oct 10, 2011 | 20.19 | 20.50 | 20.05 | 20.49 | 626,973 | +0.58(+2.93%) |
Oct 07, 2011 | 20.46 | 20.56 | 19.81 | 19.91 | 1,125,791 | -0.27(-1.32%) |
Oct 06, 2011 | 20.05 | 20.20 | 19.87 | 20.17 | 451,181 | +0.35(+1.79%) |
Oct 05, 2011 | 19.56 | 19.95 | 19.29 | 19.82 | 668,696 | +0.27(+1.40%) |
Oct 04, 2011 | 18.72 | 19.57 | 18.66 | 19.55 | 1,308,527 | +0.69(+3.64%) |
Oct 03, 2011 | 19.62 | 19.70 | 18.84 | 18.86 | 968,493 | -0.56(-2.89%) |
Sep 30, 2011 | 19.55 | 19.88 | 19.42 | 19.42 | 852,782 | -0.41(-2.05%) |
Sep 29, 2011 | 19.63 | 19.87 | 19.47 | 19.83 | 823,847 | +0.55(+2.87%) |
Sep 28, 2011 | 19.81 | 19.86 | 19.26 | 19.27 | 946,147 | -0.54(-2.72%) |
Sep 27, 2011 | 19.97 | 20.10 | 19.64 | 19.81 | 1,111,409 | +0.12(+0.59%) |
Sep 26, 2011 | 19.60 | 19.71 | 19.24 | 19.69 | 761,415 | +0.27(+1.39%) |
Sep 23, 2011 | 19.41 | 19.51 | 19.20 | 19.42 | 796,716 | -0.01(-0.08%) |
Sep 22, 2011 | 19.19 | 19.64 | 19.17 | 19.44 | 1,318,885 | -0.20(-1.00%) |
Sep 21, 2011 | 20.34 | 20.44 | 19.64 | 19.64 | 1,297,472 | -0.72(-3.55%) |
Sep 20, 2011 | 20.44 | 20.85 | 20.36 | 20.36 | 1,053,533 | -0.08(-0.39%) |
Sep 19, 2011 | 20.31 | 20.58 | 20.14 | 20.44 | 896,881 | -0.19(-0.92%) |
Sep 16, 2011 | 20.31 | 20.63 | 20.15 | 20.63 | 1,380,748 | +0.29(+1.43%) |
Sep 15, 2011 | 20.16 | 20.35 | 19.96 | 20.34 | 866,094 | +0.37(+1.86%) |
Sep 14, 2011 | 19.91 | 20.13 | 19.70 | 19.96 | 1,368,572 | +0.20(+1.03%) |
Sep 13, 2011 | 19.80 | 19.98 | 19.59 | 19.76 | 1,561,385 | -0.05(-0.26%) |
Sep 12, 2011 | 19.18 | 19.82 | 19.08 | 19.81 | 1,631,955 | +0.01(+0.07%) |
Sep 09, 2011 | 19.93 | 20.11 | 19.42 | 19.80 | 1,759,505 | -0.34(-1.67%) |
Sep 08, 2011 | 20.02 | 20.35 | 20.02 | 20.13 | 940,578 | -0.09(-0.47%) |
Sep 07, 2011 | 19.85 | 20.26 | 19.79 | 20.23 | 758,228 | +0.64(+3.28%) |
Sep 06, 2011 | 19.27 | 19.64 | 19.22 | 19.59 | 1,052,824 | -0.24(-1.21%) |
Sep 02, 2011 | 20.10 | 20.28 | 19.83 | 19.83 | 638,816 | -0.58(-2.82%) |
Sep 01, 2011 | 20.69 | 20.80 | 20.33 | 20.40 | 1,014,809 | -0.18(-0.85%) |
Aug 31, 2011 | 20.61 | 20.77 | 20.35 | 20.58 | 1,001,101 | +0.05(+0.25%) |
Aug 30, 2011 | 20.51 | 20.72 | 20.31 | 20.53 | 542,241 | -0.14(-0.67%) |
Aug 29, 2011 | 20.50 | 20.67 | 20.32 | 20.66 | 889,935 | +0.43(+2.13%) |
Aug 26, 2011 | 19.75 | 20.37 | 19.75 | 20.23 | 1,299,164 | +0.35(+1.76%) |
Aug 25, 2011 | 20.23 | 20.23 | 19.54 | 19.88 | 1,140,506 | -0.16(-0.80%) |
Aug 24, 2011 | 19.77 | 20.07 | 19.59 | 20.04 | 988,103 | +0.29(+1.48%) |
Aug 23, 2011 | 19.02 | 19.75 | 18.92 | 19.75 | 1,257,915 | +0.83(+4.40%) |
Aug 22, 2011 | 19.23 | 19.32 | 18.75 | 18.92 | 792,292 | +0.08(+0.43%) |
Aug 19, 2011 | 18.74 | 19.29 | 18.68 | 18.84 | 625,445 | -0.17(-0.88%) |
Aug 18, 2011 | 19.18 | 19.31 | 18.88 | 19.01 | 1,183,197 | -0.65(-3.30%) |
Aug 17, 2011 | 19.83 | 19.94 | 19.59 | 19.66 | 730,151 | -0.04(-0.19%) |
Aug 16, 2011 | 19.71 | 19.77 | 19.46 | 19.69 | 600,121 | -0.08(-0.41%) |
Aug 15, 2011 | 19.50 | 19.77 | 19.50 | 19.77 | 657,750 | +0.44(+2.30%) |
Aug 12, 2011 | 19.73 | 19.73 | 19.19 | 19.33 | 1,136,557 | -0.16(-0.82%) |
Aug 11, 2011 | 18.52 | 19.68 | 18.44 | 19.49 | 1,264,032 | +1.10(+5.99%) |
Aug 10, 2011 | 18.74 | 19.08 | 18.36 | 18.39 | 2,025,215 | -0.70(-3.67%) |
Aug 09, 2011 | 18.75 | 19.10 | 17.72 | 19.09 | 2,006,480 | +1.21(+6.77%) |
Aug 08, 2011 | 18.75 | 19.14 | 17.87 | 17.88 | 3,003,298 | -1.42(-7.33%) |
Aug 05, 2011 | 20.04 | 20.04 | 19.16 | 19.29 | 1,780,620 | -0.60(-3.01%) |
Aug 04, 2011 | 20.45 | 20.50 | 19.88 | 19.89 | 1,222,653 | -0.76(-3.67%) |
Aug 03, 2011 | 20.53 | 20.74 | 20.32 | 20.65 | 1,388,185 | +0.15(+0.71%) |
Aug 02, 2011 | 20.53 | 20.69 | 20.48 | 20.50 | 1,241,067 | -0.15(-0.71%) |
Aug 01, 2011 | 20.72 | 20.82 | 20.34 | 20.65 | 1,600,428 | +0.14(+0.68%) |
Jul 29, 2011 | 20.34 | 20.60 | 20.19 | 20.51 | 1,333,283 | +0.00(+0.00%) |
Jul 28, 2011 | 20.77 | 20.84 | 20.46 | 20.51 | 1,226,966 | -0.07(-0.35%) |
Jul 27, 2011 | 20.33 | 21.14 | 20.11 | 20.58 | 2,060,415 | +0.47(+2.32%) |
Jul 26, 2011 | 20.10 | 20.31 | 20.07 | 20.12 | 651,962 | +0.02(+0.11%) |
Jul 25, 2011 | 19.95 | 20.22 | 19.94 | 20.10 | 687,610 | +0.00(+0.00%) |
Jul 22, 2011 | 20.18 | 20.19 | 19.96 | 20.10 | 459,932 | -0.08(-0.40%) |
Jul 21, 2011 | 19.74 | 20.19 | 19.70 | 20.18 | 1,019,010 | +0.54(+2.75%) |
Jul 20, 2011 | 19.68 | 19.79 | 19.58 | 19.64 | 786,400 | -0.04(-0.19%) |
Jul 19, 2011 | 20.03 | 20.03 | 19.61 | 19.67 | 1,981,320 | -0.39(-1.96%) |
Jul 18, 2011 | 20.20 | 20.28 | 19.91 | 20.07 | 723,802 | -0.19(-0.94%) |
Jul 15, 2011 | 20.56 | 20.58 | 20.15 | 20.26 | 550,915 | -0.23(-1.10%) |
Jul 14, 2011 | 20.76 | 20.82 | 20.45 | 20.48 | 688,543 | -0.21(-1.02%) |
Jul 13, 2011 | 20.88 | 21.03 | 20.67 | 20.69 | 594,557 | -0.12(-0.56%) |
Jul 12, 2011 | 20.64 | 20.96 | 20.62 | 20.81 | 557,987 | +0.12(+0.56%) |
Jul 11, 2011 | 20.80 | 20.96 | 20.66 | 20.69 | 452,851 | -0.31(-1.49%) |
Jul 08, 2011 | 21.01 | 21.08 | 20.90 | 21.01 | 516,764 | -0.18(-0.86%) |
Jul 07, 2011 | 21.12 | 21.25 | 21.07 | 21.19 | 435,458 | +0.17(+0.83%) |
Jul 06, 2011 | 20.88 | 21.07 | 20.85 | 21.01 | 504,005 | +0.12(+0.56%) |
Jul 05, 2011 | 20.97 | 20.99 | 20.80 | 20.90 | 465,107 | -0.06(-0.28%) |
Jul 01, 2011 | 20.80 | 20.98 | 20.70 | 20.96 | 779,788 | +0.14(+0.67%) |
Jun 30, 2011 | 20.75 | 21.02 | 20.73 | 20.82 | 951,795 | +0.07(+0.32%) |
Jun 29, 2011 | 20.50 | 20.77 | 20.47 | 20.75 | 730,808 | +0.31(+1.53%) |
Jun 28, 2011 | 20.31 | 20.45 | 20.19 | 20.44 | 476,193 | +0.31(+1.56%) |
Jun 27, 2011 | 20.22 | 20.38 | 20.12 | 20.12 | 740,338 | -0.07(-0.36%) |
Jun 24, 2011 | 20.32 | 20.42 | 20.16 | 20.20 | 743,971 | -0.10(-0.50%) |
Jun 23, 2011 | 20.18 | 20.33 | 20.07 | 20.30 | 846,729 | -0.06(-0.32%) |
Jun 22, 2011 | 20.46 | 20.53 | 20.36 | 20.36 | 768,297 | -0.12(-0.60%) |
Jun 21, 2011 | 20.37 | 20.54 | 20.33 | 20.49 | 1,409,468 | +0.19(+0.96%) |
Jun 20, 2011 | 20.30 | 20.38 | 20.25 | 20.29 | 650,975 | +0.04(+0.18%) |
Jun 17, 2011 | 20.36 | 20.43 | 20.09 | 20.25 | 1,626,467 | -0.01(-0.07%) |
Jun 16, 2011 | 20.20 | 20.44 | 20.12 | 20.27 | 1,012,840 | +0.06(+0.32%) |
Jun 15, 2011 | 20.25 | 20.46 | 20.10 | 20.20 | 778,076 | -0.24(-1.16%) |
Jun 14, 2011 | 20.48 | 20.59 | 20.41 | 20.44 | 834,934 | +0.08(+0.39%) |
Jun 13, 2011 | 20.18 | 20.45 | 20.10 | 20.36 | 1,426,209 | +0.22(+1.11%) |
Jun 10, 2011 | 20.35 | 20.38 | 20.05 | 20.14 | 587,497 | -0.30(-1.45%) |
Jun 09, 2011 | 20.43 | 20.46 | 20.26 | 20.43 | 782,380 | +0.04(+0.18%) |
Jun 08, 2011 | 20.50 | 20.58 | 20.33 | 20.40 | 1,110,187 | -0.10(-0.49%) |
Jun 07, 2011 | 20.46 | 20.59 | 20.37 | 20.50 | 615,005 | +0.10(+0.49%) |
Jun 06, 2011 | 20.39 | 20.59 | 20.30 | 20.40 | 728,010 | -0.06(-0.28%) |