Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 31.94 | 32.57 | 31.88 | 32.24 | 684,221 | +0.27(+0.85%) |
Feb 28, 2012 | 31.96 | 32.22 | 31.69 | 31.97 | 521,157 | +0.00(+0.00%) |
Feb 27, 2012 | 31.47 | 32.13 | 31.00 | 31.97 | 737,343 | +0.27(+0.86%) |
Feb 24, 2012 | 31.61 | 31.79 | 31.49 | 31.70 | 655,391 | +0.08(+0.26%) |
Feb 23, 2012 | 31.61 | 31.74 | 31.44 | 31.61 | 684,209 | -0.10(-0.31%) |
Feb 22, 2012 | 31.65 | 32.14 | 31.63 | 31.71 | 407,956 | -0.24(-0.75%) |
Feb 21, 2012 | 31.65 | 32.01 | 31.65 | 31.95 | 685,816 | +0.32(+1.02%) |
Feb 17, 2012 | 31.49 | 31.95 | 31.49 | 31.63 | 683,414 | +0.21(+0.68%) |
Feb 16, 2012 | 31.29 | 31.59 | 31.14 | 31.42 | 752,002 | +0.12(+0.37%) |
Feb 15, 2012 | 31.79 | 31.85 | 30.95 | 31.30 | 1,152,819 | -0.32(-1.00%) |
Feb 14, 2012 | 31.37 | 31.74 | 31.21 | 31.62 | 1,251,299 | +0.59(+1.90%) |
Feb 13, 2012 | 30.12 | 32.49 | 30.02 | 31.03 | 3,154,620 | +2.61(+9.18%) |
Feb 10, 2012 | 28.30 | 28.46 | 27.92 | 28.42 | 493,930 | -0.19(-0.66%) |
Feb 09, 2012 | 28.62 | 28.94 | 28.44 | 28.61 | 347,913 | +0.07(+0.26%) |
Feb 08, 2012 | 28.24 | 28.54 | 28.09 | 28.54 | 371,525 | +0.28(+0.98%) |
Feb 07, 2012 | 27.64 | 28.60 | 27.64 | 28.26 | 1,067,763 | +1.07(+3.94%) |
Feb 06, 2012 | 27.02 | 27.39 | 26.87 | 27.19 | 268,580 | +0.02(+0.06%) |
Feb 03, 2012 | 26.92 | 27.30 | 26.89 | 27.17 | 321,120 | +0.58(+2.18%) |
Feb 02, 2012 | 26.79 | 26.98 | 26.52 | 26.59 | 301,366 | -0.16(-0.58%) |
Feb 01, 2012 | 26.16 | 26.82 | 26.02 | 26.74 | 399,203 | +0.83(+3.19%) |
Jan 31, 2012 | 26.06 | 26.16 | 25.62 | 25.92 | 261,496 | +0.08(+0.32%) |
Jan 30, 2012 | 25.50 | 26.01 | 25.49 | 25.84 | 259,898 | +0.04(+0.16%) |
Jan 27, 2012 | 25.08 | 25.84 | 25.03 | 25.80 | 348,450 | +0.59(+2.34%) |
Jan 26, 2012 | 26.25 | 26.43 | 24.99 | 25.21 | 962,930 | -0.95(-3.63%) |
Jan 25, 2012 | 26.11 | 26.25 | 25.80 | 26.16 | 181,332 | +0.11(+0.41%) |
Jan 24, 2012 | 25.89 | 26.29 | 25.77 | 26.05 | 150,793 | +0.07(+0.25%) |
Jan 23, 2012 | 25.89 | 26.23 | 25.71 | 25.98 | 162,302 | +0.09(+0.35%) |
Jan 20, 2012 | 25.89 | 25.98 | 25.74 | 25.89 | 180,623 | -0.08(-0.31%) |
Jan 19, 2012 | 25.60 | 26.26 | 25.53 | 25.98 | 342,033 | +0.47(+1.83%) |
Jan 18, 2012 | 25.09 | 25.64 | 25.09 | 25.51 | 307,955 | +0.37(+1.46%) |
Jan 17, 2012 | 25.08 | 25.31 | 25.03 | 25.14 | 283,731 | +0.46(+1.86%) |
Jan 13, 2012 | 24.65 | 24.94 | 24.45 | 24.68 | 405,206 | -0.11(-0.46%) |
Jan 12, 2012 | 24.90 | 24.97 | 24.56 | 24.80 | 260,824 | +0.00(+0.00%) |
Jan 11, 2012 | 24.46 | 24.87 | 24.45 | 24.80 | 362,369 | +0.31(+1.27%) |
Jan 10, 2012 | 24.81 | 24.95 | 24.46 | 24.49 | 419,698 | -0.03(-0.13%) |
Jan 09, 2012 | 24.54 | 24.72 | 24.42 | 24.52 | 534,098 | +0.14(+0.57%) |
Jan 06, 2012 | 24.47 | 24.67 | 24.28 | 24.38 | 276,394 | -0.11(-0.47%) |
Jan 05, 2012 | 24.22 | 24.62 | 23.89 | 24.49 | 861,947 | +0.16(+0.67%) |
Jan 04, 2012 | 24.63 | 24.65 | 24.22 | 24.33 | 1,704,063 | -0.26(-1.06%) |
Dec 30, 2011 | 25.03 | 25.08 | 24.59 | 24.59 | 307,522 | -0.21(-0.86%) |
Dec 29, 2011 | 24.29 | 24.89 | 24.29 | 24.81 | 183,583 | +0.50(+2.05%) |
Dec 28, 2011 | 24.89 | 25.07 | 24.26 | 24.31 | 246,469 | -0.65(-2.62%) |
Dec 27, 2011 | 24.60 | 25.03 | 24.54 | 24.96 | 284,514 | +0.21(+0.86%) |
Dec 23, 2011 | 24.62 | 24.90 | 24.49 | 24.75 | 151,562 | +0.43(+1.78%) |
Dec 21, 2011 | 24.12 | 24.37 | 24.04 | 24.31 | 468,991 | +0.10(+0.41%) |
Dec 20, 2011 | 23.62 | 24.47 | 23.62 | 24.22 | 576,809 | +1.05(+4.55%) |
Dec 19, 2011 | 23.73 | 24.08 | 23.08 | 23.16 | 549,580 | -0.37(-1.56%) |
Dec 16, 2011 | 23.36 | 23.80 | 23.23 | 23.53 | 1,617,111 | +0.40(+1.73%) |
Dec 15, 2011 | 23.55 | 23.78 | 23.05 | 23.13 | 782,439 | -0.21(-0.91%) |
Dec 14, 2011 | 24.30 | 24.40 | 23.32 | 23.34 | 786,514 | -1.21(-4.93%) |
Dec 13, 2011 | 24.92 | 25.22 | 24.48 | 24.55 | 663,808 | -0.23(-0.92%) |
Dec 12, 2011 | 24.78 | 24.81 | 24.49 | 24.78 | 489,869 | -0.35(-1.40%) |
Dec 09, 2011 | 24.72 | 25.39 | 24.65 | 25.13 | 591,636 | +0.43(+1.76%) |
Dec 08, 2011 | 24.73 | 25.36 | 24.66 | 24.70 | 715,390 | -0.31(-1.24%) |
Dec 07, 2011 | 24.49 | 25.22 | 24.27 | 25.01 | 1,188,481 | +0.28(+1.12%) |
Dec 06, 2011 | 24.54 | 24.90 | 24.31 | 24.73 | 339,517 | +0.24(+0.97%) |
Dec 05, 2011 | 24.64 | 25.04 | 24.37 | 24.49 | 499,610 | +0.25(+1.01%) |
Dec 02, 2011 | 24.85 | 24.85 | 24.19 | 24.25 | 404,172 | -0.29(-1.20%) |
Dec 01, 2011 | 24.52 | 24.91 | 24.40 | 24.54 | 448,706 | -0.13(-0.53%) |
Nov 30, 2011 | 24.39 | 24.82 | 24.26 | 24.67 | 615,990 | +1.12(+4.76%) |
Nov 29, 2011 | 23.91 | 23.93 | 23.45 | 23.55 | 414,045 | -0.08(-0.35%) |
Nov 28, 2011 | 23.75 | 23.92 | 23.44 | 23.64 | 525,282 | +0.61(+2.66%) |
Nov 25, 2011 | 23.06 | 23.36 | 22.95 | 23.02 | 121,679 | -0.18(-0.78%) |
Nov 23, 2011 | 23.64 | 23.78 | 23.07 | 23.20 | 445,796 | -0.70(-2.91%) |
Nov 22, 2011 | 24.37 | 24.47 | 23.81 | 23.90 | 809,243 | -0.53(-2.18%) |
Nov 21, 2011 | 24.91 | 25.11 | 24.26 | 24.43 | 748,065 | -1.01(-3.99%) |
Nov 18, 2011 | 25.39 | 25.72 | 25.26 | 25.44 | 485,203 | +0.26(+1.04%) |
Nov 17, 2011 | 26.20 | 26.37 | 25.08 | 25.18 | 611,724 | -1.01(-3.87%) |
Nov 16, 2011 | 26.47 | 26.82 | 26.16 | 26.20 | 584,367 | -0.56(-2.11%) |
Nov 15, 2011 | 25.84 | 26.92 | 25.80 | 26.76 | 488,251 | +0.89(+3.45%) |
Nov 14, 2011 | 26.08 | 26.09 | 25.66 | 25.87 | 453,529 | -0.30(-1.15%) |
Nov 11, 2011 | 25.79 | 26.35 | 25.72 | 26.17 | 449,506 | +0.71(+2.77%) |
Nov 10, 2011 | 25.80 | 25.97 | 25.37 | 25.46 | 424,092 | +0.02(+0.10%) |
Nov 09, 2011 | 26.36 | 26.48 | 25.32 | 25.44 | 494,912 | -1.65(-6.08%) |
Nov 08, 2011 | 27.14 | 27.23 | 26.60 | 27.08 | 365,200 | +0.21(+0.78%) |
Nov 07, 2011 | 26.75 | 27.05 | 26.40 | 26.87 | 536,132 | -0.02(-0.06%) |
Nov 04, 2011 | 26.66 | 27.01 | 26.37 | 26.89 | 457,159 | +0.02(+0.09%) |
Nov 03, 2011 | 26.03 | 26.99 | 25.65 | 26.87 | 460,774 | +1.12(+4.35%) |
Nov 02, 2011 | 25.53 | 26.00 | 25.40 | 25.75 | 617,671 | +0.62(+2.49%) |
Nov 01, 2011 | 24.34 | 25.76 | 24.34 | 25.12 | 543,372 | -1.05(-4.03%) |
Oct 31, 2011 | 26.40 | 26.69 | 25.81 | 26.18 | 582,532 | -0.60(-2.24%) |
Oct 28, 2011 | 26.58 | 27.00 | 26.51 | 26.78 | 962,695 | +0.14(+0.52%) |
Oct 27, 2011 | 25.95 | 27.24 | 25.95 | 26.64 | 964,419 | +0.63(+2.43%) |
Oct 26, 2011 | 25.69 | 26.25 | 25.15 | 26.01 | 737,140 | +0.66(+2.59%) |
Oct 25, 2011 | 25.56 | 25.75 | 25.16 | 25.35 | 392,110 | -0.27(-1.04%) |
Oct 24, 2011 | 24.89 | 25.70 | 24.77 | 25.62 | 527,671 | +0.94(+3.81%) |
Oct 21, 2011 | 24.17 | 24.93 | 24.10 | 24.68 | 604,495 | +0.81(+3.40%) |
Oct 20, 2011 | 23.90 | 24.08 | 23.41 | 23.87 | 491,208 | +0.03(+0.14%) |
Oct 19, 2011 | 24.20 | 24.31 | 23.75 | 23.83 | 173,624 | -0.45(-1.84%) |
Oct 18, 2011 | 23.51 | 24.53 | 23.24 | 24.28 | 376,699 | +0.71(+3.03%) |
Oct 17, 2011 | 24.38 | 24.51 | 23.49 | 23.57 | 427,398 | -0.82(-3.36%) |
Oct 14, 2011 | 23.95 | 24.39 | 23.87 | 24.38 | 248,537 | +0.75(+3.16%) |
Oct 13, 2011 | 23.66 | 23.89 | 23.48 | 23.64 | 422,639 | -0.10(-0.41%) |
Oct 12, 2011 | 23.84 | 24.20 | 23.66 | 23.74 | 593,426 | +0.14(+0.58%) |
Oct 11, 2011 | 23.65 | 23.84 | 23.42 | 23.60 | 598,085 | -0.30(-1.26%) |
Oct 10, 2011 | 23.83 | 24.21 | 23.65 | 23.90 | 271,860 | +0.47(+2.01%) |
Oct 07, 2011 | 23.90 | 23.90 | 23.34 | 23.43 | 208,480 | -0.30(-1.26%) |
Oct 06, 2011 | 23.48 | 23.73 | 23.37 | 23.73 | 290,693 | +0.57(+2.45%) |
Oct 05, 2011 | 22.08 | 23.35 | 21.92 | 23.16 | 409,610 | +1.19(+5.43%) |
Oct 04, 2011 | 20.99 | 21.99 | 20.88 | 21.97 | 903,792 | +0.81(+3.83%) |
Oct 03, 2011 | 22.32 | 22.63 | 21.13 | 21.16 | 508,719 | -1.15(-5.16%) |
Sep 30, 2011 | 22.49 | 23.16 | 22.29 | 22.31 | 532,965 | -0.58(-2.52%) |
Sep 29, 2011 | 23.36 | 23.36 | 22.36 | 22.88 | 267,315 | +0.36(+1.62%) |
Sep 28, 2011 | 23.58 | 23.70 | 22.49 | 22.52 | 344,415 | -0.94(-4.01%) |
Sep 27, 2011 | 23.01 | 24.27 | 22.88 | 23.46 | 624,371 | +0.93(+4.14%) |
Sep 26, 2011 | 22.17 | 22.56 | 21.75 | 22.53 | 296,584 | +0.51(+2.32%) |
Sep 23, 2011 | 21.33 | 22.02 | 21.26 | 22.02 | 520,675 | +0.65(+3.04%) |
Sep 22, 2011 | 21.61 | 21.85 | 21.08 | 21.37 | 601,088 | -0.93(-4.18%) |
Sep 21, 2011 | 22.80 | 22.98 | 22.26 | 22.30 | 414,834 | -0.47(-2.07%) |
Sep 20, 2011 | 23.46 | 23.56 | 22.75 | 22.77 | 398,011 | -0.54(-2.30%) |
Sep 19, 2011 | 23.05 | 23.50 | 22.85 | 23.31 | 517,696 | -0.19(-0.79%) |
Sep 16, 2011 | 23.33 | 23.74 | 23.12 | 23.49 | 687,945 | +0.24(+1.01%) |
Sep 15, 2011 | 23.31 | 23.39 | 22.71 | 23.26 | 617,225 | +0.25(+1.09%) |
Sep 14, 2011 | 22.66 | 23.43 | 22.31 | 23.01 | 758,764 | +0.43(+1.90%) |
Sep 13, 2011 | 22.21 | 22.63 | 22.02 | 22.58 | 315,093 | +0.50(+2.28%) |
Sep 12, 2011 | 21.68 | 22.15 | 21.50 | 22.07 | 416,545 | +0.05(+0.22%) |
Sep 09, 2011 | 22.45 | 22.75 | 21.76 | 22.02 | 470,590 | -0.63(-2.79%) |
Sep 08, 2011 | 22.66 | 23.25 | 22.62 | 22.66 | 625,870 | -0.17(-0.75%) |
Sep 07, 2011 | 22.42 | 22.84 | 22.38 | 22.83 | 395,328 | +0.78(+3.53%) |
Sep 06, 2011 | 21.57 | 22.15 | 21.41 | 22.05 | 407,597 | -0.27(-1.20%) |
Sep 02, 2011 | 22.65 | 23.02 | 22.15 | 22.32 | 540,865 | -0.70(-3.03%) |
Sep 01, 2011 | 23.25 | 23.70 | 22.92 | 23.01 | 545,863 | -0.21(-0.91%) |
Aug 31, 2011 | 23.19 | 23.50 | 22.92 | 23.22 | 516,971 | +0.15(+0.63%) |
Aug 30, 2011 | 22.52 | 23.21 | 22.23 | 23.08 | 498,794 | +0.41(+1.82%) |
Aug 29, 2011 | 22.20 | 22.75 | 22.07 | 22.67 | 369,959 | +0.79(+3.63%) |
Aug 26, 2011 | 21.17 | 21.97 | 21.14 | 21.87 | 320,415 | +0.52(+2.43%) |
Aug 25, 2011 | 21.95 | 22.17 | 21.13 | 21.35 | 397,925 | -0.49(-2.26%) |
Aug 24, 2011 | 21.59 | 21.88 | 21.22 | 21.85 | 386,830 | +0.24(+1.13%) |
Aug 23, 2011 | 20.71 | 21.60 | 20.57 | 21.60 | 525,072 | +1.03(+5.01%) |
Aug 22, 2011 | 21.08 | 21.10 | 20.48 | 20.57 | 679,423 | +0.03(+0.16%) |
Aug 19, 2011 | 20.44 | 21.05 | 20.41 | 20.54 | 769,140 | -0.24(-1.17%) |
Aug 18, 2011 | 21.19 | 21.23 | 20.46 | 20.78 | 1,105,356 | -1.09(-4.97%) |
Aug 17, 2011 | 22.13 | 22.53 | 21.60 | 21.87 | 716,243 | -0.39(-1.75%) |
Aug 16, 2011 | 22.16 | 22.59 | 21.97 | 22.26 | 398,734 | -0.11(-0.50%) |
Aug 15, 2011 | 22.34 | 22.57 | 22.13 | 22.37 | 511,265 | +0.19(+0.87%) |
Aug 12, 2011 | 22.10 | 22.38 | 21.87 | 22.18 | 550,795 | +0.24(+1.10%) |
Aug 11, 2011 | 20.85 | 22.21 | 20.67 | 21.94 | 729,137 | +1.26(+6.09%) |
Aug 10, 2011 | 20.61 | 21.39 | 20.57 | 20.68 | 1,104,710 | -0.41(-1.94%) |
Aug 09, 2011 | 21.04 | 21.09 | 19.83 | 21.09 | 1,155,538 | +1.21(+6.10%) |
Aug 08, 2011 | 21.04 | 21.42 | 19.87 | 19.88 | 957,532 | -1.77(-8.16%) |
Aug 05, 2011 | 22.00 | 22.16 | 20.86 | 21.64 | 1,142,868 | -0.16(-0.74%) |
Aug 04, 2011 | 22.65 | 22.83 | 21.79 | 21.80 | 653,659 | -1.24(-5.40%) |
Aug 03, 2011 | 23.11 | 23.19 | 22.43 | 23.05 | 1,013,902 | -0.06(-0.28%) |
Aug 02, 2011 | 23.89 | 24.11 | 23.09 | 23.11 | 634,339 | -0.93(-3.87%) |
Aug 01, 2011 | 24.56 | 24.71 | 23.89 | 24.04 | 664,382 | -0.23(-0.96%) |
Jul 29, 2011 | 24.08 | 24.39 | 23.87 | 24.27 | 680,879 | -0.24(-0.98%) |
Jul 28, 2011 | 25.29 | 25.34 | 24.43 | 24.52 | 810,110 | -0.70(-2.77%) |
Jul 27, 2011 | 27.03 | 27.20 | 25.05 | 25.21 | 643,391 | -1.01(-3.86%) |
Jul 26, 2011 | 26.14 | 26.55 | 26.03 | 26.23 | 580,722 | +0.11(+0.43%) |
Jul 25, 2011 | 26.00 | 26.54 | 25.79 | 26.11 | 568,059 | -0.18(-0.67%) |
Jul 22, 2011 | 26.37 | 26.43 | 26.26 | 26.29 | 543,850 | +0.37(+1.42%) |
Jul 21, 2011 | 24.88 | 26.10 | 24.81 | 25.92 | 680,941 | +1.18(+4.77%) |
Jul 20, 2011 | 25.35 | 25.40 | 24.69 | 24.74 | 473,147 | -0.53(-2.10%) |
Jul 19, 2011 | 24.99 | 25.27 | 24.83 | 25.27 | 422,873 | +0.50(+2.01%) |
Jul 18, 2011 | 25.01 | 25.10 | 24.50 | 24.77 | 311,117 | -0.35(-1.37%) |
Jul 15, 2011 | 25.29 | 25.31 | 24.89 | 25.12 | 216,635 | -0.02(-0.10%) |
Jul 14, 2011 | 25.31 | 25.56 | 25.01 | 25.14 | 463,214 | -0.10(-0.38%) |
Jul 13, 2011 | 25.61 | 25.74 | 25.21 | 25.24 | 293,650 | -0.21(-0.82%) |
Jul 12, 2011 | 25.35 | 25.73 | 25.29 | 25.45 | 275,538 | +0.06(+0.25%) |
Jul 11, 2011 | 25.77 | 25.94 | 25.25 | 25.38 | 350,479 | -0.71(-2.71%) |
Jul 08, 2011 | 25.94 | 26.09 | 25.78 | 26.09 | 216,044 | -0.12(-0.46%) |
Jul 07, 2011 | 25.74 | 26.44 | 25.74 | 26.21 | 420,846 | +0.72(+2.83%) |
Jul 06, 2011 | 25.48 | 25.53 | 25.17 | 25.49 | 308,995 | +0.06(+0.25%) |
Jul 05, 2011 | 25.43 | 25.59 | 25.30 | 25.42 | 377,680 | +0.05(+0.19%) |
Jul 01, 2011 | 24.88 | 25.45 | 24.88 | 25.37 | 420,624 | +0.48(+1.93%) |
Jun 30, 2011 | 24.72 | 25.14 | 24.71 | 24.89 | 356,247 | +0.26(+1.04%) |
Jun 29, 2011 | 24.60 | 24.76 | 24.51 | 24.64 | 315,740 | +0.16(+0.66%) |
Jun 28, 2011 | 24.25 | 24.50 | 24.19 | 24.48 | 398,424 | +0.35(+1.46%) |
Jun 27, 2011 | 24.11 | 24.37 | 23.99 | 24.12 | 232,563 | +0.06(+0.23%) |
Jun 24, 2011 | 24.60 | 24.71 | 24.00 | 24.07 | 664,479 | -0.51(-2.06%) |
Jun 23, 2011 | 24.30 | 24.61 | 24.17 | 24.57 | 300,811 | -0.02(-0.10%) |
Jun 22, 2011 | 24.51 | 24.92 | 24.51 | 24.60 | 278,548 | -0.07(-0.29%) |
Jun 21, 2011 | 24.10 | 24.72 | 24.10 | 24.67 | 305,591 | +0.68(+2.84%) |
Jun 20, 2011 | 24.06 | 24.08 | 23.90 | 23.99 | 592,203 | +0.32(+1.36%) |
Jun 17, 2011 | 23.87 | 23.96 | 23.49 | 23.66 | 533,727 | +0.00(+0.00%) |
Jun 16, 2011 | 23.73 | 23.87 | 23.51 | 23.66 | 380,325 | -0.05(-0.20%) |
Jun 15, 2011 | 23.82 | 24.09 | 23.68 | 23.71 | 426,767 | -0.36(-1.50%) |
Jun 14, 2011 | 23.99 | 24.19 | 23.80 | 24.07 | 641,057 | +0.32(+1.35%) |
Jun 13, 2011 | 24.15 | 24.17 | 23.72 | 23.75 | 705,260 | -0.31(-1.30%) |
Jun 10, 2011 | 24.47 | 24.47 | 24.01 | 24.07 | 669,752 | -0.54(-2.19%) |
Jun 09, 2011 | 24.73 | 24.87 | 24.60 | 24.60 | 323,269 | -0.13(-0.52%) |
Jun 08, 2011 | 24.84 | 25.03 | 24.62 | 24.73 | 404,548 | -0.22(-0.90%) |
Jun 07, 2011 | 24.90 | 25.17 | 24.81 | 24.96 | 1,048,387 | +0.18(+0.71%) |
Jun 06, 2011 | 25.17 | 25.29 | 24.70 | 24.78 | 525,535 | -0.44(-1.75%) |
Jun 03, 2011 | 25.37 | 25.57 | 25.15 | 25.22 | 583,363 | -0.29(-1.13%) |
May 24, 2011 | 25.77 | 25.78 | 25.36 | 25.51 | 425,843 | -0.18(-0.69%) |
May 23, 2011 | 25.90 | 26.05 | 25.65 | 25.69 | 331,670 | -0.63(-2.38%) |
May 20, 2011 | 26.46 | 26.63 | 26.31 | 26.31 | 530,715 | -0.24(-0.91%) |
May 19, 2011 | 26.43 | 26.69 | 26.15 | 26.55 | 470,302 | +0.31(+1.19%) |
May 18, 2011 | 26.14 | 26.34 | 26.14 | 26.24 | 426,201 | +0.15(+0.58%) |
May 17, 2011 | 26.04 | 26.25 | 25.80 | 26.09 | 323,047 | -0.13(-0.49%) |
May 16, 2011 | 26.49 | 26.51 | 26.15 | 26.22 | 284,938 | -0.35(-1.33%) |
May 13, 2011 | 26.90 | 27.00 | 26.55 | 26.57 | 293,039 | -0.35(-1.28%) |
May 12, 2011 | 26.56 | 27.04 | 26.43 | 26.92 | 421,725 | +0.31(+1.18%) |
May 11, 2011 | 26.62 | 26.77 | 26.27 | 26.60 | 487,779 | -0.10(-0.36%) |
May 10, 2011 | 26.61 | 26.86 | 26.56 | 26.70 | 621,358 | +0.11(+0.42%) |
May 09, 2011 | 26.16 | 26.64 | 26.15 | 26.59 | 497,013 | +0.46(+1.77%) |
May 06, 2011 | 26.24 | 26.46 | 25.83 | 26.13 | 483,614 | +0.06(+0.21%) |
May 05, 2011 | 25.93 | 26.40 | 25.89 | 26.07 | 377,218 | +0.01(+0.03%) |
May 04, 2011 | 26.34 | 26.34 | 25.65 | 26.06 | 457,223 | -0.32(-1.21%) |
May 03, 2011 | 26.44 | 26.58 | 26.20 | 26.38 | 487,580 | -0.10(-0.39%) |
May 02, 2011 | 26.53 | 26.56 | 26.48 | 26.48 | 627,075 | -0.42(-1.57%) |
Apr 29, 2011 | 27.06 | 27.30 | 26.77 | 26.91 | 937,382 | -0.14(-0.53%) |
Apr 28, 2011 | 27.07 | 27.21 | 25.50 | 27.05 | 2,837,520 | -0.02(-0.09%) |
Apr 27, 2011 | 28.30 | 28.30 | 26.81 | 27.07 | 1,877,892 | -2.33(-7.93%) |
Apr 26, 2011 | 29.24 | 29.55 | 29.01 | 29.41 | 317,327 | +0.26(+0.90%) |
Apr 25, 2011 | 28.98 | 29.18 | 28.82 | 29.14 | 328,457 | +0.09(+0.30%) |
Apr 21, 2011 | 29.14 | 29.45 | 28.99 | 29.05 | 345,043 | -0.09(-0.30%) |
Apr 20, 2011 | 28.29 | 29.28 | 28.29 | 29.14 | 559,902 | +1.21(+4.33%) |
Apr 19, 2011 | 27.73 | 28.02 | 27.68 | 27.93 | 292,806 | +0.32(+1.15%) |
Apr 18, 2011 | 27.69 | 27.81 | 27.38 | 27.61 | 482,207 | -0.42(-1.50%) |
Apr 15, 2011 | 27.85 | 28.11 | 27.70 | 28.04 | 307,057 | +0.25(+0.92%) |
Apr 14, 2011 | 27.61 | 27.94 | 27.61 | 27.78 | 390,738 | -0.01(-0.03%) |
Apr 13, 2011 | 27.66 | 27.88 | 27.62 | 27.79 | 253,919 | +0.28(+1.01%) |
Apr 12, 2011 | 27.85 | 27.98 | 27.48 | 27.51 | 372,873 | -0.49(-1.76%) |
Apr 11, 2011 | 28.02 | 28.17 | 27.90 | 28.00 | 262,704 | -0.06(-0.20%) |
Apr 08, 2011 | 28.63 | 28.66 | 27.86 | 28.06 | 218,146 | -0.45(-1.56%) |
Apr 07, 2011 | 28.40 | 28.77 | 28.31 | 28.51 | 421,683 | +0.09(+0.31%) |
Apr 06, 2011 | 28.32 | 28.56 | 28.05 | 28.42 | 327,295 | +0.27(+0.96%) |
Apr 05, 2011 | 28.00 | 28.31 | 27.93 | 28.15 | 351,367 | +0.14(+0.51%) |
Apr 04, 2011 | 28.16 | 28.33 | 27.78 | 28.00 | 300,380 | -0.13(-0.45%) |
Apr 01, 2011 | 28.46 | 28.46 | 27.92 | 28.13 | 472,984 | -0.10(-0.34%) |
Mar 31, 2011 | 28.19 | 28.43 | 28.09 | 28.23 | 426,090 | +0.05(+0.17%) |
Mar 30, 2011 | 28.23 | 28.37 | 28.07 | 28.18 | 394,132 | +0.10(+0.34%) |
Mar 29, 2011 | 27.86 | 28.16 | 27.76 | 28.08 | 297,334 | +0.21(+0.74%) |
Mar 28, 2011 | 28.04 | 28.26 | 27.82 | 27.88 | 386,512 | -0.18(-0.62%) |
Mar 25, 2011 | 27.95 | 28.23 | 27.83 | 28.05 | 487,777 | +0.13(+0.46%) |
Mar 24, 2011 | 27.93 | 28.03 | 27.73 | 27.92 | 837,707 | +0.16(+0.57%) |
Mar 23, 2011 | 27.73 | 27.86 | 27.54 | 27.77 | 320,813 | -0.06(-0.23%) |
Mar 22, 2011 | 28.20 | 28.22 | 27.78 | 27.83 | 280,103 | -0.30(-1.08%) |
Mar 21, 2011 | 28.16 | 28.20 | 28.07 | 28.13 | 364,445 | +0.72(+2.64%) |
Mar 18, 2011 | 27.34 | 27.52 | 27.17 | 27.41 | 372,972 | +0.29(+1.09%) |
Mar 17, 2011 | 27.34 | 27.45 | 27.08 | 27.11 | 387,999 | +0.17(+0.62%) |
Mar 16, 2011 | 27.33 | 27.63 | 26.93 | 26.95 | 824,001 | -0.38(-1.40%) |
Mar 15, 2011 | 27.30 | 27.53 | 27.02 | 27.33 | 508,229 | -0.36(-1.29%) |
Mar 14, 2011 | 27.51 | 27.96 | 27.47 | 27.69 | 427,098 | -0.06(-0.20%) |
Mar 11, 2011 | 27.32 | 27.86 | 27.32 | 27.74 | 250,285 | +0.21(+0.78%) |
Mar 10, 2011 | 27.73 | 27.87 | 27.49 | 27.53 | 542,943 | -0.41(-1.48%) |
Mar 09, 2011 | 28.10 | 28.10 | 27.62 | 27.94 | 815,211 | -0.11(-0.40%) |
Mar 08, 2011 | 28.35 | 28.40 | 27.94 | 28.05 | 1,311,533 | -0.27(-0.96%) |
Mar 07, 2011 | 28.43 | 28.95 | 28.31 | 28.32 | 1,647,874 | -0.12(-0.42%) |
Mar 04, 2011 | 28.38 | 28.47 | 28.19 | 28.44 | 460,822 | +0.17(+0.59%) |
Mar 03, 2011 | 28.15 | 28.66 | 28.15 | 28.27 | 626,073 | +0.28(+1.00%) |
Mar 02, 2011 | 27.55 | 28.64 | 27.51 | 28.00 | 923,475 | +0.51(+1.85%) |