Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.52 | 22.52 | 22.26 | 22.26 | 1,884,517 | +0.24(+1.07%) |
Mar 29, 2012 | 21.99 | 22.05 | 21.88 | 22.03 | 1,075,449 | -0.01(-0.03%) |
Mar 28, 2012 | 22.26 | 22.26 | 21.95 | 22.03 | 1,174,197 | -0.22(-1.00%) |
Mar 27, 2012 | 22.35 | 22.37 | 22.25 | 22.26 | 726,863 | -0.09(-0.39%) |
Mar 26, 2012 | 22.28 | 22.34 | 22.23 | 22.34 | 1,038,605 | +0.30(+1.38%) |
Mar 23, 2012 | 22.01 | 22.04 | 21.93 | 22.04 | 981,085 | +0.05(+0.25%) |
Mar 22, 2012 | 21.87 | 22.06 | 21.85 | 21.99 | 1,335,774 | -0.06(-0.28%) |
Mar 21, 2012 | 22.12 | 22.18 | 21.97 | 22.05 | 944,151 | -0.04(-0.18%) |
Mar 20, 2012 | 22.05 | 22.15 | 22.03 | 22.09 | 1,352,404 | -0.34(-1.50%) |
Mar 19, 2012 | 22.28 | 22.49 | 22.27 | 22.42 | 2,499,199 | +0.11(+0.48%) |
Mar 16, 2012 | 22.40 | 22.42 | 22.26 | 22.32 | 2,411,894 | +0.05(+0.24%) |
Mar 15, 2012 | 22.20 | 22.34 | 22.12 | 22.26 | 1,499,953 | +0.07(+0.30%) |
Mar 14, 2012 | 22.25 | 22.30 | 22.11 | 22.20 | 1,539,665 | -0.20(-0.90%) |
Mar 13, 2012 | 22.34 | 22.44 | 22.30 | 22.40 | 1,011,730 | +0.18(+0.79%) |
Mar 12, 2012 | 22.08 | 22.30 | 22.06 | 22.22 | 1,158,778 | +0.26(+1.20%) |
Mar 09, 2012 | 21.95 | 21.99 | 21.87 | 21.96 | 820,588 | -0.05(-0.21%) |
Mar 08, 2012 | 21.87 | 22.09 | 21.86 | 22.01 | 1,384,705 | +0.25(+1.15%) |
Mar 07, 2012 | 21.56 | 21.76 | 21.52 | 21.76 | 1,747,573 | +0.26(+1.22%) |
Mar 06, 2012 | 21.58 | 21.66 | 21.46 | 21.49 | 1,489,475 | -0.51(-2.33%) |
Mar 05, 2012 | 21.97 | 22.01 | 21.90 | 22.01 | 1,231,392 | +0.25(+1.15%) |
Mar 02, 2012 | 21.89 | 21.94 | 21.69 | 21.76 | 2,305,988 | -0.51(-2.27%) |
Mar 01, 2012 | 22.06 | 22.28 | 22.02 | 22.26 | 3,318,189 | +0.39(+1.79%) |
Feb 29, 2012 | 22.05 | 22.11 | 21.81 | 21.87 | 1,993,515 | -0.09(-0.40%) |
Feb 28, 2012 | 21.86 | 22.00 | 21.76 | 21.96 | 1,032,174 | +0.05(+0.25%) |
Feb 27, 2012 | 21.77 | 22.01 | 21.74 | 21.91 | 1,045,265 | -0.09(-0.43%) |
Feb 24, 2012 | 21.78 | 22.04 | 21.76 | 22.00 | 1,554,227 | -0.28(-1.24%) |
Feb 23, 2012 | 22.10 | 22.29 | 21.98 | 22.28 | 1,117,418 | +0.20(+0.88%) |
Feb 22, 2012 | 22.06 | 22.20 | 22.05 | 22.08 | 1,007,143 | -0.03(-0.15%) |
Feb 21, 2012 | 22.11 | 22.22 | 22.00 | 22.11 | 1,031,516 | +0.05(+0.24%) |
Feb 17, 2012 | 22.09 | 22.19 | 22.02 | 22.06 | 835,613 | -0.09(-0.43%) |
Feb 16, 2012 | 22.02 | 22.18 | 21.93 | 22.15 | 1,498,795 | +0.44(+2.02%) |
Feb 15, 2012 | 21.71 | 21.84 | 21.68 | 21.72 | 1,332,089 | -0.16(-0.72%) |
Feb 14, 2012 | 21.85 | 21.90 | 21.77 | 21.87 | 1,356,506 | -0.01(-0.06%) |
Feb 13, 2012 | 21.97 | 21.99 | 21.87 | 21.89 | 1,196,175 | +0.24(+1.11%) |
Feb 10, 2012 | 21.59 | 21.69 | 21.57 | 21.65 | 1,868,255 | -0.11(-0.52%) |
Feb 09, 2012 | 21.77 | 21.78 | 21.61 | 21.76 | 1,208,446 | +0.26(+1.21%) |
Feb 08, 2012 | 21.56 | 21.67 | 21.46 | 21.50 | 1,533,437 | -0.24(-1.11%) |
Feb 07, 2012 | 21.67 | 21.80 | 21.60 | 21.74 | 1,519,057 | +0.34(+1.59%) |
Feb 06, 2012 | 21.27 | 21.46 | 21.25 | 21.40 | 1,519,637 | -0.11(-0.53%) |
Feb 03, 2012 | 21.39 | 21.55 | 21.36 | 21.51 | 2,396,992 | +0.25(+1.19%) |
Feb 02, 2012 | 21.19 | 21.31 | 21.13 | 21.26 | 5,367,604 | -0.79(-3.57%) |
Feb 01, 2012 | 22.07 | 22.18 | 22.03 | 22.05 | 1,686,301 | +0.43(+1.98%) |
Jan 31, 2012 | 21.69 | 21.70 | 21.56 | 21.62 | 1,728,094 | -0.11(-0.52%) |
Jan 30, 2012 | 21.72 | 21.75 | 21.60 | 21.73 | 1,262,418 | -0.04(-0.18%) |
Jan 27, 2012 | 21.73 | 21.79 | 21.65 | 21.77 | 1,046,690 | +0.05(+0.25%) |
Jan 26, 2012 | 21.67 | 21.87 | 21.65 | 21.72 | 3,190,257 | +0.05(+0.25%) |
Jan 25, 2012 | 21.32 | 21.72 | 21.30 | 21.67 | 3,271,946 | +0.28(+1.31%) |
Jan 24, 2012 | 21.28 | 21.39 | 21.21 | 21.39 | 1,804,591 | -0.07(-0.31%) |
Jan 23, 2012 | 21.35 | 21.50 | 21.33 | 21.45 | 934,758 | +0.07(+0.34%) |
Jan 20, 2012 | 21.24 | 21.39 | 21.22 | 21.38 | 1,278,951 | +0.18(+0.85%) |
Jan 19, 2012 | 21.19 | 21.24 | 21.09 | 21.20 | 2,700,016 | -0.16(-0.75%) |
Jan 18, 2012 | 21.31 | 21.36 | 21.21 | 21.36 | 1,202,432 | +0.27(+1.27%) |
Jan 17, 2012 | 21.24 | 21.25 | 21.07 | 21.09 | 2,161,097 | +0.07(+0.32%) |
Jan 13, 2012 | 21.07 | 21.15 | 20.93 | 21.03 | 2,005,956 | -0.41(-1.93%) |
Jan 12, 2012 | 21.21 | 21.46 | 21.21 | 21.44 | 1,522,429 | +0.03(+0.16%) |
Jan 11, 2012 | 21.39 | 21.46 | 21.26 | 21.41 | 2,161,327 | -0.84(-3.78%) |
Jan 10, 2012 | 22.37 | 22.39 | 22.18 | 22.25 | 1,691,117 | +0.19(+0.88%) |
Jan 09, 2012 | 22.09 | 22.11 | 21.94 | 22.05 | 1,277,164 | +0.32(+1.47%) |
Jan 06, 2012 | 22.06 | 22.07 | 21.72 | 21.73 | 1,392,874 | -0.72(-3.21%) |
Jan 05, 2012 | 22.31 | 22.48 | 22.29 | 22.45 | 1,129,142 | -0.07(-0.30%) |
Jan 04, 2012 | 22.50 | 22.54 | 22.36 | 22.52 | 1,189,894 | +0.15(+0.66%) |
Dec 30, 2011 | 22.34 | 22.46 | 22.34 | 22.37 | 652,456 | -0.04(-0.18%) |
Dec 29, 2011 | 22.25 | 22.45 | 22.16 | 22.41 | 1,280,022 | +0.33(+1.48%) |
Dec 28, 2011 | 22.36 | 22.36 | 22.07 | 22.09 | 1,171,257 | -0.23(-1.02%) |
Dec 27, 2011 | 22.34 | 22.37 | 22.27 | 22.31 | 752,991 | +0.06(+0.27%) |
Dec 23, 2011 | 22.19 | 22.27 | 22.11 | 22.25 | 569,439 | +0.26(+1.18%) |
Dec 21, 2011 | 21.92 | 22.01 | 21.83 | 21.99 | 1,345,269 | +0.07(+0.33%) |
Dec 20, 2011 | 21.85 | 21.95 | 21.81 | 21.92 | 1,004,561 | +0.27(+1.26%) |
Dec 19, 2011 | 21.69 | 21.79 | 21.63 | 21.65 | 1,793,363 | +0.27(+1.28%) |
Dec 16, 2011 | 21.67 | 21.67 | 21.31 | 21.37 | 1,685,192 | -0.29(-1.32%) |
Dec 15, 2011 | 21.74 | 21.77 | 21.59 | 21.66 | 1,291,289 | +0.05(+0.22%) |
Dec 14, 2011 | 21.75 | 21.85 | 21.58 | 21.61 | 1,571,160 | -0.14(-0.64%) |
Dec 13, 2011 | 22.11 | 22.26 | 21.71 | 21.75 | 2,382,570 | -0.27(-1.24%) |
Dec 12, 2011 | 22.20 | 22.23 | 21.94 | 22.03 | 1,710,500 | -0.30(-1.35%) |
Dec 09, 2011 | 22.23 | 22.37 | 22.21 | 22.33 | 1,770,208 | +0.25(+1.15%) |
Dec 08, 2011 | 22.27 | 22.36 | 22.05 | 22.07 | 1,459,702 | -0.29(-1.28%) |
Dec 07, 2011 | 22.11 | 22.42 | 22.03 | 22.36 | 1,770,412 | +0.23(+1.03%) |
Dec 06, 2011 | 22.13 | 22.24 | 22.06 | 22.13 | 1,225,723 | +0.14(+0.64%) |
Dec 05, 2011 | 22.16 | 22.18 | 21.87 | 21.99 | 1,380,908 | +0.19(+0.89%) |
Dec 02, 2011 | 21.99 | 22.08 | 21.79 | 21.80 | 1,471,204 | -0.32(-1.45%) |
Dec 01, 2011 | 22.35 | 22.48 | 22.08 | 22.12 | 1,565,128 | -0.33(-1.46%) |
Nov 30, 2011 | 22.38 | 22.56 | 22.29 | 22.45 | 1,482,675 | +0.64(+2.94%) |
Nov 29, 2011 | 21.53 | 21.85 | 21.47 | 21.81 | 1,548,228 | +0.44(+2.06%) |
Nov 28, 2011 | 21.38 | 21.46 | 21.28 | 21.37 | 1,045,574 | +0.58(+2.79%) |
Nov 25, 2011 | 20.65 | 20.93 | 20.62 | 20.79 | 1,551,741 | -0.05(-0.26%) |
Nov 23, 2011 | 21.05 | 21.08 | 20.82 | 20.84 | 1,658,114 | -0.75(-3.49%) |
Nov 22, 2011 | 21.45 | 21.67 | 21.44 | 21.59 | 1,607,626 | +0.37(+1.76%) |
Nov 21, 2011 | 21.21 | 21.27 | 21.08 | 21.22 | 1,227,876 | -0.25(-1.18%) |
Nov 18, 2011 | 21.72 | 21.73 | 21.41 | 21.47 | 1,500,717 | -0.07(-0.34%) |
Nov 17, 2011 | 21.74 | 21.86 | 21.46 | 21.55 | 1,431,606 | -0.13(-0.59%) |
Nov 16, 2011 | 21.62 | 21.91 | 21.59 | 21.67 | 1,712,464 | -0.18(-0.83%) |
Nov 15, 2011 | 21.85 | 21.96 | 21.72 | 21.85 | 2,389,461 | -0.03(-0.15%) |
Nov 14, 2011 | 21.85 | 21.98 | 21.77 | 21.89 | 1,105,884 | -0.35(-1.56%) |
Nov 11, 2011 | 22.29 | 22.39 | 22.17 | 22.23 | 1,210,967 | +0.51(+2.37%) |
Nov 10, 2011 | 21.84 | 21.87 | 21.52 | 21.72 | 1,500,250 | +0.24(+1.12%) |
Nov 09, 2011 | 21.84 | 21.91 | 21.45 | 21.48 | 2,202,014 | -1.18(-5.21%) |
Nov 08, 2011 | 22.38 | 22.66 | 22.31 | 22.66 | 1,247,504 | +0.46(+2.09%) |
Nov 07, 2011 | 21.98 | 22.22 | 21.98 | 22.20 | 1,308,467 | +0.22(+1.02%) |
Nov 04, 2011 | 22.01 | 22.12 | 21.80 | 21.97 | 3,035,100 | -0.03(-0.15%) |
Nov 03, 2011 | 21.83 | 22.07 | 21.63 | 22.01 | 2,529,971 | +0.12(+0.54%) |
Nov 02, 2011 | 21.79 | 21.99 | 21.79 | 21.89 | 2,034,134 | +0.10(+0.46%) |
Nov 01, 2011 | 21.63 | 21.95 | 21.56 | 21.79 | 4,427,572 | -0.47(-2.11%) |
Oct 31, 2011 | 22.48 | 22.58 | 22.25 | 22.26 | 2,816,719 | -0.34(-1.49%) |
Oct 28, 2011 | 22.61 | 22.67 | 22.51 | 22.59 | 2,980,479 | +0.15(+0.68%) |
Oct 27, 2011 | 22.45 | 22.56 | 22.29 | 22.44 | 4,688,345 | +0.17(+0.77%) |
Oct 26, 2011 | 22.26 | 22.32 | 21.85 | 22.27 | 2,018,740 | +0.31(+1.42%) |
Oct 25, 2011 | 21.97 | 22.11 | 21.83 | 21.96 | 1,120,732 | -0.28(-1.25%) |
Oct 24, 2011 | 22.06 | 22.30 | 22.03 | 22.24 | 1,374,688 | +0.07(+0.33%) |
Oct 21, 2011 | 21.99 | 22.16 | 21.98 | 22.16 | 1,388,719 | +0.52(+2.41%) |
Oct 20, 2011 | 21.69 | 21.72 | 21.50 | 21.64 | 1,390,392 | +0.05(+0.25%) |
Oct 19, 2011 | 21.77 | 21.81 | 21.55 | 21.59 | 1,453,728 | -0.19(-0.88%) |
Oct 18, 2011 | 21.60 | 21.95 | 21.40 | 21.78 | 2,128,848 | +0.12(+0.55%) |
Oct 17, 2011 | 21.71 | 21.85 | 21.64 | 21.66 | 1,916,980 | -0.48(-2.18%) |
Oct 14, 2011 | 22.29 | 22.30 | 22.04 | 22.14 | 2,055,148 | +0.53(+2.45%) |
Oct 13, 2011 | 21.39 | 21.62 | 21.27 | 21.61 | 2,032,631 | +0.35(+1.65%) |
Oct 12, 2011 | 21.21 | 21.36 | 21.13 | 21.26 | 2,544,774 | +0.19(+0.88%) |
Oct 11, 2011 | 20.94 | 21.14 | 20.87 | 21.08 | 1,578,619 | +0.06(+0.28%) |
Oct 10, 2011 | 20.75 | 21.06 | 20.75 | 21.02 | 1,647,865 | +0.23(+1.11%) |
Oct 07, 2011 | 20.76 | 20.99 | 20.70 | 20.79 | 3,541,977 | -0.28(-1.32%) |
Oct 06, 2011 | 20.89 | 21.09 | 20.81 | 21.07 | 2,260,618 | +0.49(+2.38%) |
Oct 05, 2011 | 20.31 | 20.59 | 20.24 | 20.58 | 2,123,141 | -0.01(-0.06%) |
Oct 04, 2011 | 20.15 | 20.60 | 19.96 | 20.59 | 3,241,551 | +0.38(+1.87%) |
Oct 03, 2011 | 20.44 | 20.61 | 20.21 | 20.21 | 1,980,714 | -0.42(-2.02%) |
Sep 30, 2011 | 20.68 | 20.95 | 20.62 | 20.63 | 2,344,484 | -0.36(-1.73%) |
Sep 29, 2011 | 21.18 | 21.21 | 20.77 | 20.99 | 2,134,479 | +0.47(+2.29%) |
Sep 28, 2011 | 20.91 | 20.96 | 20.52 | 20.52 | 1,883,594 | -0.21(-1.02%) |
Sep 27, 2011 | 20.90 | 20.99 | 20.67 | 20.74 | 2,491,683 | +0.13(+0.64%) |
Sep 26, 2011 | 20.64 | 20.65 | 20.32 | 20.60 | 2,353,586 | +0.26(+1.30%) |
Sep 23, 2011 | 20.02 | 20.38 | 19.98 | 20.34 | 2,586,772 | +0.32(+1.59%) |
Sep 22, 2011 | 19.75 | 20.07 | 19.66 | 20.02 | 6,422,350 | -0.19(-0.92%) |
Sep 21, 2011 | 20.53 | 20.71 | 20.21 | 20.21 | 3,232,943 | -0.43(-2.08%) |
Sep 20, 2011 | 20.52 | 20.81 | 20.42 | 20.64 | 2,257,514 | +0.16(+0.78%) |
Sep 19, 2011 | 20.13 | 20.55 | 20.08 | 20.48 | 3,209,651 | -0.28(-1.34%) |
Sep 16, 2011 | 20.77 | 20.87 | 20.63 | 20.76 | 2,155,665 | +0.05(+0.22%) |
Sep 15, 2011 | 20.72 | 20.76 | 20.57 | 20.71 | 3,251,675 | -0.01(-0.06%) |
Sep 14, 2011 | 20.52 | 20.87 | 20.31 | 20.72 | 2,505,593 | +0.37(+1.82%) |
Sep 13, 2011 | 20.33 | 20.37 | 20.11 | 20.35 | 4,156,951 | -0.24(-1.16%) |
Sep 12, 2011 | 20.38 | 20.61 | 20.22 | 20.59 | 4,082,402 | -0.31(-1.49%) |
Sep 09, 2011 | 21.18 | 21.24 | 20.77 | 20.90 | 2,646,156 | -0.44(-2.05%) |
Sep 08, 2011 | 21.34 | 21.57 | 21.30 | 21.34 | 3,223,413 | -0.51(-2.33%) |
Sep 07, 2011 | 21.53 | 21.85 | 21.49 | 21.85 | 1,949,080 | +0.24(+1.10%) |
Sep 06, 2011 | 21.23 | 21.62 | 21.23 | 21.61 | 2,621,479 | -0.36(-1.63%) |
Sep 02, 2011 | 21.87 | 22.08 | 21.80 | 21.97 | 1,443,494 | -0.31(-1.40%) |
Sep 01, 2011 | 22.27 | 22.48 | 22.18 | 22.28 | 2,263,973 | -0.04(-0.18%) |
Aug 31, 2011 | 22.12 | 22.38 | 22.09 | 22.32 | 2,378,120 | +0.28(+1.29%) |
Aug 30, 2011 | 21.76 | 22.12 | 21.60 | 22.03 | 2,023,561 | -0.09(-0.42%) |
Aug 29, 2011 | 22.09 | 22.19 | 22.02 | 22.12 | 1,358,207 | +0.14(+0.63%) |
Aug 26, 2011 | 21.50 | 21.99 | 21.32 | 21.99 | 2,524,419 | +0.24(+1.13%) |
Aug 25, 2011 | 22.01 | 22.11 | 21.64 | 21.74 | 3,415,167 | -0.60(-2.69%) |
Aug 24, 2011 | 22.04 | 22.41 | 22.01 | 22.34 | 2,951,939 | -0.25(-1.11%) |
Aug 23, 2011 | 22.33 | 22.60 | 22.16 | 22.59 | 3,444,351 | +0.46(+2.06%) |
Aug 22, 2011 | 22.73 | 22.73 | 22.10 | 22.14 | 4,374,369 | +0.28(+1.27%) |
Aug 19, 2011 | 21.89 | 22.38 | 21.79 | 21.86 | 2,672,250 | -0.39(-1.75%) |
Aug 18, 2011 | 22.28 | 22.31 | 21.85 | 22.25 | 3,458,176 | -0.44(-1.92%) |
Aug 17, 2011 | 22.67 | 22.85 | 22.49 | 22.69 | 3,451,690 | +0.45(+2.02%) |
Aug 16, 2011 | 22.08 | 22.32 | 21.99 | 22.24 | 2,959,571 | +0.01(+0.03%) |
Aug 15, 2011 | 22.01 | 22.28 | 22.01 | 22.23 | 3,725,077 | +0.47(+2.16%) |
Aug 12, 2011 | 21.46 | 21.79 | 21.03 | 21.76 | 6,843,475 | +0.82(+3.92%) |
Aug 11, 2011 | 20.17 | 21.13 | 20.10 | 20.94 | 5,294,687 | +0.75(+3.70%) |
Aug 10, 2011 | 20.68 | 20.74 | 20.15 | 20.19 | 5,452,936 | -0.75(-3.57%) |
Aug 09, 2011 | 20.86 | 20.95 | 20.04 | 20.94 | 6,602,074 | +0.67(+3.29%) |
Aug 08, 2011 | 20.86 | 20.98 | 20.27 | 20.27 | 7,641,080 | -1.22(-5.70%) |
Aug 05, 2011 | 21.38 | 21.61 | 20.82 | 21.50 | 6,613,608 | +0.71(+3.43%) |
Aug 04, 2011 | 21.49 | 21.54 | 20.78 | 20.78 | 6,187,949 | +0.09(+0.41%) |
Aug 03, 2011 | 20.71 | 20.74 | 20.47 | 20.70 | 3,167,343 | +0.12(+0.57%) |
Aug 02, 2011 | 20.74 | 20.88 | 20.57 | 20.58 | 2,873,811 | -0.25(-1.19%) |
Aug 01, 2011 | 21.23 | 21.23 | 20.55 | 20.83 | 2,536,895 | -0.16(-0.78%) |
Jul 29, 2011 | 20.96 | 21.19 | 20.90 | 20.99 | 1,904,643 | -0.13(-0.62%) |
Jul 28, 2011 | 21.13 | 21.28 | 21.12 | 21.12 | 2,048,156 | +0.07(+0.34%) |
Jul 27, 2011 | 21.27 | 21.27 | 20.97 | 21.05 | 2,063,087 | -0.34(-1.59%) |
Jul 26, 2011 | 21.46 | 21.48 | 21.36 | 21.39 | 1,324,492 | +0.03(+0.12%) |
Jul 25, 2011 | 21.40 | 21.45 | 21.31 | 21.37 | 1,491,743 | -0.14(-0.67%) |
Jul 22, 2011 | 21.50 | 21.55 | 21.46 | 21.51 | 1,924,160 | +0.13(+0.61%) |
Jul 21, 2011 | 21.20 | 21.44 | 21.16 | 21.38 | 2,504,964 | +0.33(+1.56%) |
Jul 20, 2011 | 20.97 | 21.10 | 20.91 | 21.05 | 3,621,555 | +0.17(+0.82%) |
Jul 19, 2011 | 20.74 | 20.93 | 20.71 | 20.88 | 3,528,246 | +0.12(+0.60%) |
Jul 18, 2011 | 20.67 | 20.78 | 20.56 | 20.76 | 1,326,461 | -0.23(-1.09%) |
Jul 15, 2011 | 20.93 | 21.00 | 20.77 | 20.99 | 1,804,603 | -0.01(-0.06%) |
Jul 14, 2011 | 21.08 | 21.20 | 20.95 | 21.00 | 2,148,125 | -0.01(-0.03%) |
Jul 13, 2011 | 20.98 | 21.13 | 20.88 | 21.01 | 1,769,112 | +0.07(+0.34%) |
Jul 12, 2011 | 20.92 | 21.15 | 20.91 | 20.93 | 2,033,108 | -0.23(-1.08%) |
Jul 11, 2011 | 21.22 | 21.26 | 21.05 | 21.16 | 2,971,421 | -0.54(-2.47%) |
Jul 08, 2011 | 21.76 | 21.87 | 21.58 | 21.70 | 2,024,289 | -0.01(-0.03%) |
Jul 07, 2011 | 21.61 | 21.73 | 21.61 | 21.71 | 1,323,055 | +0.26(+1.19%) |
Jul 06, 2011 | 21.50 | 21.56 | 21.39 | 21.45 | 1,150,679 | -0.03(-0.12%) |
Jul 05, 2011 | 21.55 | 21.58 | 21.45 | 21.48 | 1,526,379 | +0.14(+0.67%) |
Jul 01, 2011 | 21.07 | 21.36 | 21.04 | 21.33 | 1,664,875 | +0.12(+0.59%) |
Jun 30, 2011 | 21.00 | 21.24 | 20.98 | 21.21 | 1,442,394 | +0.12(+0.56%) |
Jun 29, 2011 | 21.02 | 21.15 | 20.95 | 21.09 | 1,617,549 | +0.08(+0.37%) |
Jun 28, 2011 | 21.03 | 21.10 | 20.92 | 21.01 | 2,137,355 | +0.14(+0.66%) |
Jun 27, 2011 | 20.73 | 20.95 | 20.72 | 20.88 | 1,495,425 | +0.20(+0.98%) |
Jun 24, 2011 | 20.76 | 20.77 | 20.61 | 20.67 | 1,488,127 | +0.11(+0.54%) |
Jun 23, 2011 | 20.36 | 20.57 | 20.27 | 20.56 | 2,767,584 | -0.29(-1.38%) |
Jun 22, 2011 | 20.95 | 21.02 | 20.82 | 20.85 | 1,491,429 | -0.09(-0.41%) |
Jun 21, 2011 | 20.90 | 20.98 | 20.86 | 20.93 | 997,557 | +0.16(+0.76%) |
Jun 20, 2011 | 20.78 | 20.81 | 20.74 | 20.78 | 1,224,568 | +0.05(+0.22%) |
Jun 17, 2011 | 20.78 | 20.84 | 20.65 | 20.73 | 1,838,907 | +0.20(+0.99%) |
Jun 16, 2011 | 20.33 | 20.59 | 20.31 | 20.53 | 2,377,433 | +0.06(+0.29%) |
Jun 15, 2011 | 20.64 | 20.74 | 20.42 | 20.47 | 2,154,077 | -0.52(-2.50%) |
Jun 14, 2011 | 20.92 | 21.07 | 20.89 | 20.99 | 1,401,709 | +0.20(+0.98%) |
Jun 13, 2011 | 20.73 | 20.87 | 20.67 | 20.79 | 1,443,235 | +0.14(+0.67%) |
Jun 10, 2011 | 20.99 | 21.00 | 20.63 | 20.65 | 4,072,430 | -0.46(-2.17%) |
Jun 09, 2011 | 20.92 | 21.20 | 20.88 | 21.11 | 2,474,281 | +0.02(+0.09%) |
Jun 08, 2011 | 21.20 | 21.21 | 21.02 | 21.09 | 2,453,187 | -0.19(-0.89%) |
Jun 07, 2011 | 21.40 | 21.44 | 21.28 | 21.28 | 1,300,956 | +0.20(+0.96%) |
Jun 06, 2011 | 21.29 | 21.30 | 21.05 | 21.08 | 1,168,304 | -0.14(-0.65%) |
Jun 03, 2011 | 21.05 | 21.32 | 21.05 | 21.22 | 1,942,863 | +0.58(+2.79%) |
May 24, 2011 | 20.71 | 20.74 | 20.59 | 20.64 | 1,599,485 | -0.02(-0.09%) |
May 23, 2011 | 20.70 | 20.77 | 20.57 | 20.66 | 2,955,769 | -0.29(-1.41%) |
May 20, 2011 | 21.15 | 21.15 | 20.82 | 20.95 | 2,265,476 | -0.34(-1.60%) |
May 19, 2011 | 21.12 | 21.31 | 21.03 | 21.29 | 2,199,350 | +0.20(+0.93%) |
May 18, 2011 | 20.96 | 21.14 | 20.92 | 21.10 | 1,362,280 | +0.06(+0.28%) |
May 17, 2011 | 20.89 | 21.09 | 20.86 | 21.04 | 1,628,270 | +0.06(+0.28%) |
May 16, 2011 | 20.91 | 21.09 | 20.89 | 20.98 | 4,339,251 | -0.12(-0.56%) |
May 13, 2011 | 21.33 | 21.35 | 20.94 | 21.10 | 1,600,763 | -0.28(-1.32%) |
May 12, 2011 | 21.14 | 21.43 | 21.09 | 21.38 | 1,358,969 | +0.20(+0.96%) |
May 11, 2011 | 21.31 | 21.37 | 21.11 | 21.18 | 1,722,039 | -0.19(-0.89%) |
May 10, 2011 | 21.16 | 21.39 | 21.13 | 21.37 | 1,918,448 | +0.41(+1.95%) |
May 09, 2011 | 20.89 | 20.99 | 20.80 | 20.96 | 2,424,677 | +0.05(+0.25%) |
May 06, 2011 | 21.12 | 21.22 | 20.81 | 20.91 | 2,626,961 | +0.16(+0.75%) |
May 05, 2011 | 20.84 | 20.93 | 20.69 | 20.75 | 5,569,792 | -0.40(-1.90%) |
May 04, 2011 | 21.30 | 21.30 | 21.08 | 21.15 | 3,938,107 | -0.10(-0.49%) |
May 03, 2011 | 21.21 | 21.32 | 21.08 | 21.26 | 4,598,124 | +0.05(+0.21%) |
May 02, 2011 | 21.21 | 21.22 | 21.20 | 21.21 | 1,652,800 | +0.10(+0.46%) |
Apr 29, 2011 | 21.06 | 21.15 | 21.01 | 21.11 | 1,888,433 | +0.03(+0.12%) |
Apr 28, 2011 | 20.83 | 21.11 | 20.82 | 21.09 | 10,248,679 | -0.21(-1.00%) |
Apr 27, 2011 | 21.33 | 21.41 | 21.24 | 21.30 | 2,539,587 | +0.09(+0.43%) |
Apr 26, 2011 | 21.16 | 21.23 | 21.12 | 21.21 | 1,238,370 | +0.21(+0.99%) |
Apr 25, 2011 | 21.00 | 21.05 | 20.95 | 21.00 | 768,079 | -0.07(-0.34%) |
Apr 21, 2011 | 21.13 | 21.14 | 20.99 | 21.08 | 2,150,992 | +0.21(+1.03%) |
Apr 20, 2011 | 20.95 | 21.00 | 20.77 | 20.86 | 2,303,163 | +0.15(+0.72%) |
Apr 19, 2011 | 20.62 | 20.73 | 20.59 | 20.71 | 2,095,928 | +0.36(+1.75%) |
Apr 18, 2011 | 20.28 | 20.38 | 20.07 | 20.36 | 2,970,812 | -0.48(-2.30%) |
Apr 15, 2011 | 20.74 | 20.86 | 20.66 | 20.84 | 3,686,212 | +0.23(+1.13%) |
Apr 14, 2011 | 20.62 | 20.67 | 20.54 | 20.60 | 3,457,084 | +0.29(+1.44%) |
Apr 13, 2011 | 20.45 | 20.46 | 20.25 | 20.31 | 2,023,590 | +0.14(+0.67%) |
Apr 12, 2011 | 20.33 | 20.34 | 20.14 | 20.17 | 2,066,610 | -0.13(-0.64%) |
Apr 11, 2011 | 20.28 | 20.34 | 20.21 | 20.30 | 1,740,220 | +0.14(+0.71%) |
Apr 08, 2011 | 20.31 | 20.32 | 20.12 | 20.16 | 1,165,853 | +0.06(+0.29%) |
Apr 07, 2011 | 20.07 | 20.16 | 20.01 | 20.10 | 1,046,095 | -0.01(-0.03%) |
Apr 06, 2011 | 19.99 | 20.19 | 19.97 | 20.11 | 1,454,589 | +0.15(+0.75%) |
Apr 05, 2011 | 19.67 | 19.99 | 19.66 | 19.96 | 2,170,810 | +0.13(+0.65%) |
Apr 04, 2011 | 19.85 | 19.88 | 19.79 | 19.83 | 1,164,390 | -0.05(-0.23%) |