Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.55 | 28.55 | 28.36 | 28.49 | 324,609 | +0.14(+0.50%) |
Mar 29, 2012 | 28.38 | 28.41 | 28.21 | 28.35 | 314,998 | -0.44(-1.52%) |
Mar 28, 2012 | 28.84 | 28.89 | 28.54 | 28.79 | 505,974 | -0.02(-0.08%) |
Mar 27, 2012 | 28.87 | 29.10 | 28.78 | 28.81 | 504,023 | +0.28(+0.99%) |
Mar 26, 2012 | 28.48 | 28.54 | 28.29 | 28.53 | 420,115 | +0.10(+0.37%) |
Mar 23, 2012 | 28.37 | 28.44 | 28.17 | 28.43 | 666,215 | -0.36(-1.26%) |
Mar 22, 2012 | 28.86 | 28.92 | 28.72 | 28.79 | 663,972 | +0.30(+1.07%) |
Mar 21, 2012 | 28.49 | 28.61 | 28.35 | 28.49 | 692,288 | -0.01(-0.03%) |
Mar 20, 2012 | 28.54 | 28.55 | 28.39 | 28.49 | 1,068,952 | -0.30(-1.06%) |
Mar 19, 2012 | 28.84 | 28.84 | 28.70 | 28.80 | 695,226 | -0.19(-0.64%) |
Mar 16, 2012 | 29.14 | 29.18 | 28.98 | 28.98 | 1,216,767 | -0.08(-0.28%) |
Mar 15, 2012 | 29.04 | 29.12 | 28.95 | 29.07 | 1,121,945 | +0.76(+2.70%) |
Mar 14, 2012 | 28.48 | 28.48 | 28.23 | 28.30 | 520,640 | +0.07(+0.24%) |
Mar 13, 2012 | 28.04 | 28.23 | 27.91 | 28.23 | 2,580,065 | +0.31(+1.12%) |
Mar 12, 2012 | 28.05 | 28.12 | 27.86 | 27.92 | 389,362 | -0.47(-1.67%) |
Mar 09, 2012 | 28.23 | 28.46 | 28.22 | 28.40 | 469,105 | +0.44(+1.59%) |
Mar 08, 2012 | 27.84 | 27.96 | 27.76 | 27.95 | 916,765 | +0.47(+1.73%) |
Mar 07, 2012 | 27.32 | 27.51 | 27.26 | 27.48 | 438,782 | +0.49(+1.81%) |
Mar 06, 2012 | 26.94 | 27.04 | 26.86 | 26.99 | 746,926 | -0.59(-2.15%) |
Mar 05, 2012 | 27.75 | 27.75 | 27.40 | 27.58 | 1,203,463 | -0.49(-1.74%) |
Mar 02, 2012 | 28.09 | 28.13 | 27.86 | 28.07 | 724,227 | -0.43(-1.51%) |
Mar 01, 2012 | 28.26 | 28.54 | 28.26 | 28.50 | 898,954 | +0.24(+0.84%) |
Feb 29, 2012 | 28.62 | 28.65 | 28.25 | 28.26 | 1,933,948 | -0.53(-1.85%) |
Feb 28, 2012 | 28.80 | 28.83 | 28.63 | 28.80 | 961,254 | +0.20(+0.70%) |
Feb 27, 2012 | 28.38 | 28.68 | 28.26 | 28.60 | 698,172 | +0.05(+0.18%) |
Feb 24, 2012 | 28.62 | 28.62 | 28.45 | 28.55 | 715,059 | +0.74(+2.67%) |
Feb 23, 2012 | 27.67 | 27.83 | 27.52 | 27.80 | 516,174 | +0.16(+0.59%) |
Feb 22, 2012 | 27.53 | 27.68 | 27.53 | 27.64 | 430,445 | +0.36(+1.33%) |
Feb 21, 2012 | 27.43 | 27.43 | 27.16 | 27.28 | 969,491 | -0.47(-1.71%) |
Feb 17, 2012 | 27.85 | 27.89 | 27.65 | 27.75 | 379,769 | +0.25(+0.92%) |
Feb 16, 2012 | 27.21 | 27.52 | 27.14 | 27.50 | 855,314 | +0.37(+1.37%) |
Feb 15, 2012 | 27.21 | 27.35 | 27.03 | 27.13 | 469,500 | +0.53(+1.98%) |
Feb 14, 2012 | 26.55 | 26.61 | 26.43 | 26.60 | 1,020,439 | +0.04(+0.14%) |
Feb 13, 2012 | 26.54 | 26.60 | 26.45 | 26.57 | 273,954 | +0.29(+1.10%) |
Feb 10, 2012 | 26.41 | 26.41 | 26.17 | 26.28 | 299,592 | -0.75(-2.77%) |
Feb 09, 2012 | 27.14 | 27.19 | 26.86 | 27.03 | 372,126 | -0.14(-0.52%) |
Feb 08, 2012 | 27.23 | 27.33 | 26.98 | 27.17 | 608,450 | +0.37(+1.38%) |
Feb 07, 2012 | 26.68 | 26.86 | 26.62 | 26.80 | 785,897 | +0.21(+0.78%) |
Feb 06, 2012 | 26.49 | 26.68 | 26.46 | 26.59 | 526,462 | +0.19(+0.73%) |
Feb 03, 2012 | 26.31 | 26.53 | 26.28 | 26.40 | 680,623 | -0.06(-0.22%) |
Feb 02, 2012 | 26.40 | 26.51 | 26.32 | 26.46 | 474,241 | +0.36(+1.39%) |
Feb 01, 2012 | 26.13 | 26.31 | 25.94 | 26.09 | 969,396 | +0.85(+3.35%) |
Jan 31, 2012 | 25.18 | 25.50 | 25.00 | 25.25 | 469,035 | -0.71(-2.74%) |
Jan 30, 2012 | 25.74 | 26.00 | 25.73 | 25.96 | 473,151 | +0.04(+0.14%) |
Jan 27, 2012 | 25.99 | 26.11 | 25.82 | 25.92 | 608,688 | -0.14(-0.54%) |
Jan 26, 2012 | 26.32 | 26.39 | 25.94 | 26.06 | 1,140,058 | -0.21(-0.79%) |
Jan 25, 2012 | 26.12 | 26.38 | 26.00 | 26.27 | 1,275,847 | +0.60(+2.34%) |
Jan 24, 2012 | 25.48 | 25.77 | 25.43 | 25.67 | 622,065 | -0.17(-0.66%) |
Jan 23, 2012 | 25.64 | 25.91 | 25.64 | 25.84 | 464,546 | +0.23(+0.90%) |
Jan 20, 2012 | 25.34 | 25.63 | 25.34 | 25.61 | 879,161 | +0.49(+1.95%) |
Jan 19, 2012 | 24.98 | 25.16 | 24.80 | 25.12 | 1,299,125 | +0.27(+1.07%) |
Jan 18, 2012 | 24.68 | 24.88 | 24.62 | 24.85 | 600,181 | +0.24(+0.96%) |
Jan 17, 2012 | 24.78 | 24.82 | 24.59 | 24.62 | 598,554 | +0.11(+0.45%) |
Jan 13, 2012 | 24.48 | 24.58 | 24.39 | 24.51 | 645,547 | +0.45(+1.88%) |
Jan 12, 2012 | 23.97 | 24.16 | 23.92 | 24.05 | 710,790 | +0.10(+0.40%) |
Jan 11, 2012 | 23.88 | 24.01 | 23.75 | 23.96 | 375,099 | -0.22(-0.92%) |
Jan 10, 2012 | 24.10 | 24.28 | 24.08 | 24.18 | 574,961 | +0.42(+1.75%) |
Jan 09, 2012 | 23.80 | 23.87 | 23.62 | 23.76 | 724,570 | -0.06(-0.25%) |
Jan 06, 2012 | 23.72 | 23.87 | 23.53 | 23.82 | 789,635 | +0.19(+0.78%) |
Jan 05, 2012 | 23.47 | 23.73 | 23.44 | 23.64 | 589,965 | +0.21(+0.89%) |
Jan 04, 2012 | 23.47 | 23.59 | 23.39 | 23.43 | 552,068 | +0.78(+3.44%) |
Dec 30, 2011 | 22.35 | 22.78 | 22.21 | 22.65 | 8,090,246 | +0.44(+1.97%) |
Dec 29, 2011 | 22.00 | 22.24 | 21.96 | 22.21 | 1,676,396 | +0.20(+0.91%) |
Dec 28, 2011 | 22.27 | 22.33 | 21.98 | 22.01 | 2,007,592 | -0.11(-0.50%) |
Dec 27, 2011 | 22.33 | 22.33 | 22.11 | 22.13 | 1,099,249 | -0.31(-1.39%) |
Dec 23, 2011 | 22.20 | 22.48 | 22.20 | 22.44 | 744,389 | +0.46(+2.09%) |
Dec 21, 2011 | 22.07 | 22.07 | 21.78 | 21.98 | 709,513 | +0.01(+0.07%) |
Dec 20, 2011 | 21.69 | 21.97 | 21.67 | 21.96 | 488,821 | +0.75(+3.53%) |
Dec 19, 2011 | 21.58 | 21.65 | 21.21 | 21.21 | 594,965 | -0.30(-1.38%) |
Dec 16, 2011 | 21.57 | 21.67 | 21.43 | 21.51 | 891,556 | -0.36(-1.63%) |
Dec 15, 2011 | 22.01 | 22.04 | 21.79 | 21.87 | 491,330 | +0.04(+0.20%) |
Dec 14, 2011 | 22.01 | 22.14 | 21.81 | 21.82 | 981,476 | -0.57(-2.55%) |
Dec 13, 2011 | 22.95 | 23.01 | 22.28 | 22.39 | 566,946 | -0.73(-3.17%) |
Dec 12, 2011 | 23.16 | 23.16 | 22.86 | 23.13 | 775,476 | -0.39(-1.67%) |
Dec 09, 2011 | 23.18 | 23.56 | 23.18 | 23.52 | 637,479 | +0.58(+2.52%) |
Dec 08, 2011 | 23.56 | 23.56 | 22.88 | 22.94 | 504,797 | -0.71(-3.01%) |
Dec 07, 2011 | 23.41 | 23.73 | 23.39 | 23.65 | 774,790 | +0.18(+0.76%) |
Dec 06, 2011 | 23.47 | 23.58 | 23.33 | 23.47 | 636,094 | +0.02(+0.09%) |
Dec 05, 2011 | 23.53 | 23.54 | 23.31 | 23.45 | 744,753 | +0.11(+0.48%) |
Dec 02, 2011 | 23.63 | 23.68 | 23.32 | 23.34 | 825,665 | -0.08(-0.35%) |
Dec 01, 2011 | 23.45 | 23.69 | 23.39 | 23.42 | 701,734 | -0.04(-0.19%) |
Nov 30, 2011 | 23.36 | 23.55 | 23.21 | 23.47 | 925,073 | +0.99(+4.39%) |
Nov 29, 2011 | 22.55 | 22.66 | 22.37 | 22.48 | 820,454 | +0.33(+1.47%) |
Nov 28, 2011 | 21.91 | 22.16 | 21.91 | 22.15 | 829,951 | +1.13(+5.36%) |
Nov 25, 2011 | 21.18 | 21.36 | 21.03 | 21.03 | 411,889 | +0.56(+2.72%) |
Nov 23, 2011 | 20.78 | 20.84 | 20.43 | 20.47 | 603,212 | -0.55(-2.61%) |
Nov 22, 2011 | 20.91 | 21.09 | 20.85 | 21.02 | 1,884,697 | +0.48(+2.35%) |
Nov 21, 2011 | 20.77 | 20.77 | 20.41 | 20.54 | 610,019 | -0.68(-3.21%) |
Nov 18, 2011 | 21.39 | 21.39 | 21.13 | 21.22 | 481,597 | -0.13(-0.63%) |
Nov 17, 2011 | 21.64 | 21.64 | 21.21 | 21.35 | 597,150 | +0.01(+0.07%) |
Nov 16, 2011 | 21.65 | 21.67 | 21.34 | 21.34 | 595,511 | -0.56(-2.57%) |
Nov 15, 2011 | 21.84 | 22.01 | 21.70 | 21.90 | 281,427 | -0.02(-0.10%) |
Nov 14, 2011 | 21.86 | 21.98 | 21.81 | 21.93 | 345,593 | -0.06(-0.27%) |
Nov 11, 2011 | 21.89 | 22.03 | 21.89 | 21.98 | 877,080 | +0.23(+1.06%) |
Nov 10, 2011 | 21.86 | 21.87 | 21.68 | 21.75 | 460,900 | +0.07(+0.34%) |
Nov 09, 2011 | 22.00 | 22.08 | 21.63 | 21.68 | 1,128,136 | -0.76(-3.40%) |
Nov 08, 2011 | 22.36 | 22.50 | 22.15 | 22.44 | 717,658 | -0.19(-0.82%) |
Nov 07, 2011 | 22.39 | 22.65 | 22.39 | 22.63 | 359,257 | -0.03(-0.13%) |
Nov 04, 2011 | 22.50 | 22.68 | 22.36 | 22.66 | 483,266 | +0.11(+0.49%) |
Nov 03, 2011 | 22.39 | 22.57 | 22.10 | 22.55 | 1,106,824 | +0.24(+1.06%) |
Nov 02, 2011 | 22.09 | 22.45 | 22.01 | 22.31 | 1,157,110 | -0.01(-0.03%) |
Nov 01, 2011 | 22.29 | 22.60 | 22.24 | 22.32 | 1,371,389 | +0.15(+0.67%) |
Oct 31, 2011 | 22.31 | 22.59 | 21.88 | 22.17 | 2,753,473 | -1.96(-8.14%) |
Oct 28, 2011 | 24.07 | 24.21 | 23.87 | 24.13 | 878,821 | +0.28(+1.18%) |
Oct 27, 2011 | 23.51 | 23.93 | 23.42 | 23.85 | 1,403,955 | +1.10(+4.86%) |
Oct 26, 2011 | 22.92 | 22.92 | 22.48 | 22.75 | 525,991 | +0.07(+0.33%) |
Oct 25, 2011 | 22.88 | 22.93 | 22.62 | 22.67 | 2,295,355 | -0.36(-1.55%) |
Oct 24, 2011 | 22.76 | 23.10 | 22.73 | 23.03 | 533,096 | +0.38(+1.67%) |
Oct 21, 2011 | 22.34 | 22.66 | 22.27 | 22.65 | 1,681,994 | +0.65(+2.97%) |
Oct 20, 2011 | 22.33 | 22.38 | 21.86 | 22.00 | 1,817,013 | -0.74(-3.26%) |
Oct 19, 2011 | 22.99 | 22.99 | 22.67 | 22.74 | 396,570 | -0.41(-1.76%) |
Oct 18, 2011 | 22.65 | 23.25 | 22.59 | 23.15 | 1,009,961 | +1.13(+5.12%) |
Oct 17, 2011 | 22.20 | 22.31 | 21.99 | 22.02 | 717,704 | -0.04(-0.17%) |
Oct 14, 2011 | 21.77 | 22.15 | 21.75 | 22.06 | 1,376,176 | -0.30(-1.33%) |
Oct 13, 2011 | 22.24 | 22.41 | 22.01 | 22.36 | 849,152 | -0.08(-0.36%) |
Oct 12, 2011 | 22.32 | 22.64 | 22.26 | 22.44 | 1,199,986 | +0.10(+0.46%) |
Oct 11, 2011 | 22.53 | 22.66 | 22.28 | 22.33 | 2,260,720 | +0.23(+1.04%) |
Oct 10, 2011 | 21.95 | 22.18 | 21.81 | 22.10 | 1,226,330 | +0.47(+2.19%) |
Oct 07, 2011 | 21.73 | 21.92 | 21.61 | 21.63 | 1,495,168 | -0.31(-1.42%) |
Oct 06, 2011 | 21.87 | 21.94 | 21.74 | 21.94 | 661,467 | +0.31(+1.44%) |
Oct 05, 2011 | 21.41 | 21.67 | 21.19 | 21.63 | 527,948 | +0.22(+1.04%) |
Oct 04, 2011 | 21.02 | 21.41 | 20.79 | 21.41 | 1,636,856 | +0.10(+0.45%) |
Oct 03, 2011 | 21.78 | 22.01 | 21.24 | 21.31 | 651,673 | -0.30(-1.41%) |
Sep 30, 2011 | 22.07 | 22.10 | 21.61 | 21.61 | 756,818 | -0.83(-3.70%) |
Sep 29, 2011 | 22.53 | 22.61 | 22.13 | 22.44 | 1,380,017 | +0.42(+1.88%) |
Sep 28, 2011 | 22.39 | 22.47 | 22.01 | 22.03 | 830,759 | -0.34(-1.52%) |
Sep 27, 2011 | 22.51 | 22.75 | 22.26 | 22.37 | 571,035 | +0.33(+1.49%) |
Sep 26, 2011 | 21.78 | 22.06 | 21.56 | 22.04 | 524,542 | +0.52(+2.43%) |
Sep 23, 2011 | 21.48 | 21.63 | 21.36 | 21.52 | 998,198 | +0.07(+0.34%) |
Sep 22, 2011 | 21.64 | 21.71 | 21.31 | 21.44 | 1,294,751 | -0.77(-3.45%) |
Sep 21, 2011 | 22.79 | 22.93 | 22.21 | 22.21 | 530,345 | -0.67(-2.93%) |
Sep 20, 2011 | 22.98 | 23.05 | 22.72 | 22.88 | 597,456 | -0.29(-1.27%) |
Sep 19, 2011 | 22.93 | 23.24 | 22.79 | 23.18 | 633,845 | -0.08(-0.35%) |
Sep 16, 2011 | 23.46 | 23.57 | 23.07 | 23.26 | 615,809 | -0.06(-0.25%) |
Sep 15, 2011 | 23.01 | 23.32 | 22.95 | 23.32 | 678,304 | +0.81(+3.60%) |
Sep 14, 2011 | 22.25 | 22.69 | 22.08 | 22.51 | 822,664 | +0.39(+1.77%) |
Sep 13, 2011 | 21.95 | 22.16 | 21.81 | 22.11 | 499,465 | +0.43(+1.97%) |
Sep 12, 2011 | 21.47 | 21.72 | 21.29 | 21.69 | 1,276,647 | -0.17(-0.78%) |
Sep 09, 2011 | 22.13 | 22.17 | 21.64 | 21.86 | 1,445,548 | -0.66(-2.91%) |
Sep 08, 2011 | 22.56 | 22.75 | 22.42 | 22.51 | 474,385 | -0.40(-1.74%) |
Sep 07, 2011 | 22.73 | 22.91 | 22.67 | 22.91 | 785,918 | +0.37(+1.63%) |
Sep 06, 2011 | 22.34 | 22.56 | 22.23 | 22.54 | 1,053,175 | -0.99(-4.23%) |
Sep 02, 2011 | 23.71 | 23.75 | 23.41 | 23.54 | 920,509 | -0.64(-2.65%) |
Sep 01, 2011 | 24.30 | 24.49 | 24.12 | 24.18 | 1,291,807 | +0.26(+1.08%) |
Aug 31, 2011 | 23.85 | 24.05 | 23.68 | 23.92 | 1,045,131 | +0.47(+2.01%) |
Aug 30, 2011 | 23.35 | 23.63 | 23.26 | 23.45 | 1,218,186 | -0.13(-0.53%) |
Aug 29, 2011 | 23.30 | 27.98 | 23.27 | 23.57 | 1,125,264 | +0.25(+1.07%) |
Aug 26, 2011 | 23.07 | 23.38 | 22.93 | 23.32 | 1,319,677 | +0.27(+1.15%) |
Aug 25, 2011 | 23.38 | 23.53 | 22.95 | 23.06 | 944,547 | +0.51(+2.25%) |
Aug 24, 2011 | 22.38 | 22.72 | 22.36 | 22.55 | 1,109,798 | -0.37(-1.61%) |
Aug 23, 2011 | 22.70 | 22.93 | 22.49 | 22.92 | 936,056 | +0.30(+1.34%) |
Aug 22, 2011 | 22.89 | 22.97 | 22.51 | 22.62 | 1,579,558 | -0.12(-0.52%) |
Aug 19, 2011 | 22.95 | 23.28 | 22.69 | 22.73 | 927,673 | -0.42(-1.81%) |
Aug 18, 2011 | 23.66 | 23.66 | 22.86 | 23.15 | 3,456,661 | -1.44(-5.87%) |
Aug 17, 2011 | 24.72 | 24.86 | 24.46 | 24.60 | 1,334,595 | -0.40(-1.59%) |
Aug 16, 2011 | 25.01 | 25.19 | 24.83 | 25.00 | 639,765 | -0.43(-1.71%) |
Aug 15, 2011 | 25.26 | 25.44 | 25.08 | 25.43 | 645,028 | +0.80(+3.26%) |
Aug 12, 2011 | 24.76 | 24.93 | 24.45 | 24.63 | 1,243,565 | -0.18(-0.74%) |
Aug 11, 2011 | 24.40 | 25.11 | 24.30 | 24.81 | 2,446,804 | +0.20(+0.81%) |
Aug 10, 2011 | 25.28 | 25.28 | 24.59 | 24.61 | 3,041,878 | -1.16(-4.49%) |
Aug 09, 2011 | 26.22 | 26.15 | 25.04 | 25.77 | 3,633,677 | +0.39(+1.54%) |
Aug 08, 2011 | 26.22 | 26.59 | 25.26 | 25.38 | 1,796,540 | -1.58(-5.87%) |
Aug 05, 2011 | 27.18 | 27.29 | 26.31 | 26.96 | 1,264,540 | +0.25(+0.94%) |
Aug 04, 2011 | 27.39 | 27.51 | 26.67 | 26.71 | 1,741,467 | -2.00(-6.95%) |
Aug 03, 2011 | 28.80 | 28.87 | 28.32 | 28.71 | 1,209,624 | -0.35(-1.22%) |
Aug 02, 2011 | 29.38 | 29.53 | 28.97 | 29.06 | 738,856 | -0.39(-1.33%) |
Aug 01, 2011 | 29.92 | 30.00 | 29.16 | 29.45 | 952,480 | +0.15(+0.50%) |
Jul 29, 2011 | 29.14 | 29.42 | 29.14 | 29.30 | 333,950 | +0.21(+0.71%) |
Jul 28, 2011 | 29.19 | 29.44 | 29.02 | 29.10 | 315,576 | -0.18(-0.63%) |
Jul 27, 2011 | 29.58 | 29.61 | 29.22 | 29.28 | 624,323 | -0.74(-2.45%) |
Jul 26, 2011 | 30.05 | 30.16 | 29.98 | 30.02 | 389,032 | -0.03(-0.10%) |
Jul 25, 2011 | 29.92 | 30.09 | 29.89 | 30.05 | 686,806 | -0.27(-0.87%) |
Jul 22, 2011 | 30.34 | 30.36 | 30.26 | 30.31 | 384,159 | +0.24(+0.81%) |
Jul 21, 2011 | 29.80 | 30.08 | 29.72 | 30.07 | 551,049 | +0.23(+0.77%) |
Jul 20, 2011 | 29.72 | 29.86 | 29.60 | 29.84 | 459,446 | +0.39(+1.33%) |
Jul 19, 2011 | 29.37 | 29.64 | 29.37 | 29.45 | 728,075 | -0.02(-0.07%) |
Jul 18, 2011 | 29.64 | 29.64 | 29.25 | 29.47 | 917,425 | -0.21(-0.70%) |
Jul 15, 2011 | 29.91 | 29.95 | 29.54 | 29.68 | 739,462 | -0.24(-0.81%) |
Jul 14, 2011 | 30.17 | 30.19 | 29.81 | 29.92 | 938,361 | +0.48(+1.63%) |
Jul 13, 2011 | 29.43 | 29.65 | 29.34 | 29.44 | 556,861 | +0.32(+1.11%) |
Jul 12, 2011 | 29.11 | 29.36 | 29.07 | 29.12 | 1,423,731 | -0.16(-0.55%) |
Jul 11, 2011 | 29.42 | 29.51 | 29.16 | 29.28 | 1,890,378 | -0.11(-0.38%) |
Jul 08, 2011 | 29.38 | 29.46 | 29.26 | 29.39 | 796,703 | -0.01(-0.02%) |
Jul 07, 2011 | 29.35 | 29.46 | 29.28 | 29.40 | 479,390 | +0.08(+0.28%) |
Jul 06, 2011 | 29.33 | 29.41 | 29.22 | 29.32 | 1,254,916 | +0.29(+0.99%) |
Jul 05, 2011 | 28.96 | 29.09 | 28.90 | 29.03 | 921,688 | +0.35(+1.21%) |
Jul 01, 2011 | 28.39 | 28.74 | 28.39 | 28.69 | 629,068 | +0.24(+0.85%) |
Jun 30, 2011 | 28.33 | 28.53 | 28.24 | 28.44 | 713,723 | -0.02(-0.08%) |
Jun 29, 2011 | 28.25 | 28.54 | 28.23 | 28.47 | 995,024 | +0.57(+2.03%) |
Jun 28, 2011 | 27.82 | 27.94 | 27.77 | 27.90 | 878,052 | +0.21(+0.77%) |
Jun 27, 2011 | 27.54 | 27.83 | 27.48 | 27.68 | 611,094 | +0.20(+0.72%) |
Jun 24, 2011 | 27.49 | 27.77 | 27.44 | 27.49 | 1,352,768 | +0.35(+1.30%) |
Jun 23, 2011 | 26.90 | 27.16 | 26.76 | 27.13 | 411,608 | +0.10(+0.38%) |
Jun 22, 2011 | 27.03 | 27.29 | 26.98 | 27.03 | 453,587 | -0.04(-0.16%) |
Jun 21, 2011 | 26.89 | 27.09 | 26.89 | 27.07 | 1,782,384 | +0.24(+0.91%) |
Jun 20, 2011 | 26.79 | 26.84 | 26.77 | 26.83 | 291,620 | -0.15(-0.55%) |
Jun 17, 2011 | 26.99 | 27.18 | 26.98 | 26.98 | 375,060 | +0.10(+0.38%) |
Jun 16, 2011 | 26.87 | 27.02 | 26.68 | 26.87 | 639,272 | -0.01(-0.06%) |
Jun 15, 2011 | 27.11 | 27.26 | 26.78 | 26.89 | 1,403,110 | +0.38(+1.45%) |
Jun 14, 2011 | 26.57 | 26.61 | 26.34 | 26.51 | 1,234,730 | -0.11(-0.42%) |
Jun 13, 2011 | 26.76 | 26.76 | 26.49 | 26.62 | 498,049 | -0.46(-1.69%) |
Jun 10, 2011 | 27.32 | 27.40 | 27.01 | 27.07 | 415,281 | -0.33(-1.21%) |
Jun 09, 2011 | 27.31 | 27.49 | 27.26 | 27.40 | 338,318 | +0.08(+0.30%) |
Jun 08, 2011 | 27.49 | 27.50 | 27.26 | 27.32 | 437,100 | -0.24(-0.88%) |
Jun 07, 2011 | 27.68 | 27.79 | 27.56 | 27.57 | 591,617 | +0.11(+0.40%) |
Jun 06, 2011 | 27.60 | 27.66 | 27.43 | 27.46 | 391,501 | -0.18(-0.64%) |
Jun 03, 2011 | 27.51 | 27.81 | 27.43 | 27.63 | 710,575 | +0.34(+1.24%) |
May 24, 2011 | 27.32 | 27.40 | 27.26 | 27.29 | 594,138 | +0.14(+0.52%) |
May 23, 2011 | 27.12 | 27.23 | 26.98 | 27.15 | 664,951 | -0.32(-1.15%) |
May 20, 2011 | 27.66 | 27.71 | 27.43 | 27.47 | 689,387 | -0.42(-1.51%) |
May 19, 2011 | 27.73 | 27.91 | 27.72 | 27.89 | 754,350 | -0.03(-0.11%) |
May 18, 2011 | 27.93 | 27.99 | 27.82 | 27.92 | 1,136,574 | -0.34(-1.20%) |
May 17, 2011 | 28.13 | 28.26 | 27.95 | 28.26 | 1,208,825 | -0.17(-0.60%) |
May 16, 2011 | 28.42 | 28.65 | 28.36 | 28.43 | 849,049 | -0.02(-0.08%) |
May 13, 2011 | 28.71 | 28.73 | 28.33 | 28.45 | 783,593 | +0.09(+0.31%) |
May 12, 2011 | 28.18 | 28.38 | 28.07 | 28.36 | 917,476 | +0.20(+0.71%) |
May 11, 2011 | 28.30 | 28.35 | 28.02 | 28.16 | 1,603,096 | -0.09(-0.31%) |
May 10, 2011 | 28.20 | 28.26 | 28.13 | 28.25 | 489,595 | +0.09(+0.31%) |
May 09, 2011 | 27.98 | 28.19 | 27.87 | 28.16 | 516,782 | +0.13(+0.47%) |
May 06, 2011 | 28.32 | 28.47 | 27.90 | 28.03 | 1,328,420 | -0.55(-1.93%) |
May 05, 2011 | 28.41 | 28.81 | 28.39 | 28.58 | 1,422,811 | +0.01(+0.03%) |
May 04, 2011 | 28.60 | 28.64 | 28.38 | 28.58 | 857,973 | +0.09(+0.31%) |
May 03, 2011 | 28.79 | 28.79 | 28.30 | 28.49 | 973,324 | -0.35(-1.20%) |
May 02, 2011 | 28.86 | 28.88 | 28.80 | 28.83 | 1,433,506 | +0.58(+2.06%) |
Apr 29, 2011 | 28.38 | 28.66 | 28.20 | 28.25 | 601,077 | +0.17(+0.60%) |
Apr 28, 2011 | 27.85 | 28.22 | 27.83 | 28.08 | 743,328 | +0.15(+0.55%) |
Apr 27, 2011 | 27.85 | 27.95 | 27.62 | 27.93 | 1,072,482 | +0.22(+0.80%) |
Apr 26, 2011 | 27.75 | 27.79 | 27.55 | 27.71 | 1,197,514 | -0.16(-0.58%) |
Apr 25, 2011 | 27.68 | 27.92 | 27.57 | 27.87 | 1,139,836 | +0.38(+1.37%) |
Apr 21, 2011 | 27.63 | 27.65 | 27.38 | 27.49 | 1,253,498 | +0.18(+0.65%) |
Apr 20, 2011 | 27.26 | 27.36 | 26.81 | 27.32 | 1,546,081 | +0.87(+3.29%) |
Apr 19, 2011 | 26.35 | 26.46 | 26.24 | 26.45 | 1,108,302 | +0.16(+0.62%) |
Apr 18, 2011 | 26.24 | 26.31 | 25.95 | 26.28 | 1,759,684 | -0.21(-0.78%) |
Apr 15, 2011 | 25.98 | 26.49 | 26.25 | 26.49 | 2,131,800 | +0.52(+1.99%) |
Apr 14, 2011 | 25.93 | 25.99 | 25.84 | 25.98 | 1,987,038 | +0.15(+0.60%) |
Apr 13, 2011 | 25.86 | 25.95 | 25.75 | 25.82 | 1,550,830 | +0.82(+3.27%) |
Apr 12, 2011 | 25.01 | 25.10 | 24.87 | 25.00 | 958,840 | -0.07(-0.29%) |
Apr 11, 2011 | 25.33 | 25.37 | 25.05 | 25.08 | 1,340,817 | -0.45(-1.76%) |
Apr 08, 2011 | 25.79 | 25.79 | 25.44 | 25.53 | 2,342,653 | +0.33(+1.32%) |
Apr 07, 2011 | 25.45 | 25.49 | 25.05 | 25.19 | 2,691,254 | -0.04(-0.15%) |
Apr 06, 2011 | 25.13 | 25.34 | 25.07 | 25.23 | 2,785,247 | -0.39(-1.52%) |
Apr 05, 2011 | 25.65 | 25.70 | 25.45 | 25.62 | 4,711,834 | -0.78(-2.96%) |
Apr 04, 2011 | 26.56 | 26.60 | 26.34 | 26.40 | 2,498,770 | -0.72(-2.66%) |