Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.20 | 27.44 | 27.20 | 27.31 | 108,711 | +0.12(+0.43%) |
Dec 29, 2011 | 27.16 | 27.26 | 27.02 | 27.20 | 158,478 | +0.40(+1.50%) |
Dec 28, 2011 | 27.23 | 27.24 | 26.80 | 26.80 | 98,068 | -0.33(-1.23%) |
Dec 27, 2011 | 27.30 | 27.34 | 27.08 | 27.13 | 148,563 | -0.07(-0.27%) |
Dec 23, 2011 | 27.05 | 27.24 | 27.00 | 27.20 | 72,769 | +0.18(+0.68%) |
Dec 21, 2011 | 27.00 | 27.16 | 26.85 | 27.02 | 159,128 | +0.08(+0.28%) |
Dec 20, 2011 | 26.70 | 27.07 | 26.69 | 26.94 | 163,023 | +0.40(+1.51%) |
Dec 19, 2011 | 26.74 | 26.94 | 26.51 | 26.54 | 185,251 | +0.02(+0.08%) |
Dec 16, 2011 | 26.76 | 26.79 | 26.49 | 26.52 | 215,777 | -0.04(-0.17%) |
Dec 15, 2011 | 26.70 | 26.83 | 26.48 | 26.56 | 179,992 | +0.21(+0.79%) |
Dec 14, 2011 | 26.30 | 26.53 | 26.27 | 26.35 | 182,217 | +0.03(+0.12%) |
Dec 13, 2011 | 26.76 | 26.89 | 26.27 | 26.32 | 285,737 | -0.26(-0.97%) |
Dec 12, 2011 | 26.82 | 26.86 | 26.43 | 26.58 | 205,511 | -0.41(-1.50%) |
Dec 09, 2011 | 26.80 | 27.11 | 26.78 | 26.98 | 236,126 | +0.13(+0.48%) |
Dec 08, 2011 | 26.83 | 27.13 | 26.80 | 26.86 | 731,003 | +0.07(+0.25%) |
Dec 07, 2011 | 26.76 | 26.88 | 26.55 | 26.79 | 2,230,319 | +0.15(+0.57%) |
Dec 06, 2011 | 26.73 | 26.79 | 26.58 | 26.63 | 571,288 | -0.48(-1.78%) |
Dec 05, 2011 | 27.67 | 27.69 | 27.07 | 27.12 | 417,177 | -0.32(-1.17%) |
Dec 02, 2011 | 27.48 | 27.67 | 27.29 | 27.44 | 315,675 | -0.59(-2.09%) |
Dec 01, 2011 | 27.85 | 28.10 | 27.70 | 28.02 | 478,724 | +0.43(+1.56%) |
Nov 30, 2011 | 27.43 | 27.59 | 27.32 | 27.59 | 484,486 | +1.08(+4.09%) |
Nov 29, 2011 | 26.36 | 26.62 | 26.29 | 26.51 | 174,094 | +0.07(+0.26%) |
Nov 28, 2011 | 26.40 | 26.59 | 26.36 | 26.44 | 236,552 | +0.34(+1.31%) |
Nov 25, 2011 | 26.02 | 26.29 | 26.01 | 26.10 | 228,030 | -0.41(-1.55%) |
Nov 23, 2011 | 26.66 | 26.74 | 26.43 | 26.51 | 117,310 | -0.45(-1.67%) |
Nov 22, 2011 | 26.93 | 27.08 | 26.76 | 26.96 | 134,423 | +0.07(+0.27%) |
Nov 21, 2011 | 26.97 | 27.01 | 26.66 | 26.89 | 167,627 | -0.56(-2.03%) |
Nov 18, 2011 | 27.72 | 27.76 | 27.31 | 27.45 | 170,320 | +0.01(+0.03%) |
Nov 17, 2011 | 27.84 | 28.20 | 27.34 | 27.44 | 224,239 | -0.22(-0.78%) |
Nov 16, 2011 | 27.90 | 28.13 | 27.65 | 27.66 | 123,224 | -0.39(-1.38%) |
Nov 15, 2011 | 27.83 | 28.27 | 27.80 | 28.04 | 153,533 | +0.41(+1.50%) |
Nov 14, 2011 | 27.88 | 27.90 | 27.49 | 27.63 | 180,301 | -0.47(-1.69%) |
Nov 11, 2011 | 27.93 | 28.21 | 27.79 | 28.10 | 159,877 | +0.68(+2.49%) |
Nov 10, 2011 | 27.51 | 27.73 | 27.19 | 27.42 | 488,659 | +0.07(+0.25%) |
Nov 09, 2011 | 27.28 | 27.67 | 27.23 | 27.35 | 424,133 | -1.06(-3.75%) |
Nov 08, 2011 | 28.49 | 28.70 | 28.02 | 28.41 | 244,168 | +0.16(+0.57%) |
Nov 07, 2011 | 28.00 | 28.31 | 27.83 | 28.25 | 222,330 | -0.12(-0.41%) |
Nov 04, 2011 | 28.68 | 28.72 | 28.26 | 28.37 | 184,141 | -0.05(-0.17%) |
Nov 03, 2011 | 28.22 | 28.47 | 27.91 | 28.42 | 300,867 | +0.56(+2.00%) |
Nov 02, 2011 | 27.47 | 28.09 | 27.33 | 27.86 | 320,083 | -0.02(-0.07%) |
Nov 01, 2011 | 27.64 | 28.43 | 27.64 | 27.88 | 371,732 | -1.33(-4.55%) |
Oct 31, 2011 | 29.84 | 30.09 | 29.15 | 29.21 | 273,658 | -1.34(-4.38%) |
Oct 28, 2011 | 30.27 | 30.72 | 30.15 | 30.55 | 253,501 | +1.15(+3.89%) |
Oct 27, 2011 | 29.56 | 29.56 | 28.95 | 29.40 | 218,908 | +0.22(+0.74%) |
Oct 26, 2011 | 29.39 | 29.46 | 28.80 | 29.19 | 180,485 | +0.16(+0.55%) |
Oct 25, 2011 | 29.11 | 29.30 | 28.77 | 29.03 | 193,146 | -0.06(-0.19%) |
Oct 24, 2011 | 28.77 | 29.13 | 28.73 | 29.08 | 165,696 | -0.02(-0.08%) |
Oct 21, 2011 | 28.75 | 29.13 | 28.74 | 29.11 | 172,501 | +1.02(+3.62%) |
Oct 20, 2011 | 28.25 | 28.27 | 27.76 | 28.09 | 172,451 | +0.06(+0.21%) |
Oct 19, 2011 | 28.31 | 28.50 | 27.94 | 28.03 | 201,387 | -0.44(-1.54%) |
Oct 18, 2011 | 28.14 | 28.73 | 27.92 | 28.47 | 253,247 | +1.02(+3.71%) |
Oct 17, 2011 | 27.82 | 27.88 | 27.40 | 27.45 | 144,673 | -1.11(-3.87%) |
Oct 14, 2011 | 28.33 | 28.58 | 28.24 | 28.56 | 135,872 | +0.71(+2.55%) |
Oct 13, 2011 | 27.59 | 27.94 | 27.28 | 27.84 | 160,260 | +0.26(+0.93%) |
Oct 12, 2011 | 27.49 | 27.74 | 27.27 | 27.59 | 171,801 | -0.03(-0.12%) |
Oct 11, 2011 | 27.25 | 27.69 | 27.20 | 27.62 | 170,823 | +0.55(+2.02%) |
Oct 10, 2011 | 26.86 | 27.19 | 26.80 | 27.07 | 150,315 | +0.77(+2.92%) |
Oct 07, 2011 | 26.51 | 26.64 | 26.18 | 26.31 | 270,712 | -0.38(-1.43%) |
Oct 06, 2011 | 25.83 | 26.69 | 25.82 | 26.69 | 221,494 | +0.23(+0.85%) |
Oct 05, 2011 | 26.43 | 26.59 | 26.20 | 26.46 | 214,864 | -0.25(-0.95%) |
Oct 04, 2011 | 26.48 | 26.75 | 26.10 | 26.71 | 242,030 | +0.61(+2.34%) |
Oct 03, 2011 | 26.53 | 26.96 | 26.02 | 26.10 | 341,799 | -1.03(-3.79%) |
Sep 30, 2011 | 27.17 | 27.71 | 27.06 | 27.13 | 285,336 | -0.25(-0.91%) |
Sep 29, 2011 | 28.25 | 28.27 | 27.12 | 27.38 | 496,644 | -0.50(-1.80%) |
Sep 28, 2011 | 28.38 | 28.47 | 27.80 | 27.88 | 290,488 | +0.06(+0.22%) |
Sep 27, 2011 | 28.09 | 28.27 | 27.66 | 27.82 | 296,170 | -0.62(-2.19%) |
Sep 26, 2011 | 28.13 | 28.47 | 27.69 | 28.45 | 292,173 | +1.13(+4.13%) |
Sep 23, 2011 | 26.57 | 27.40 | 26.55 | 27.32 | 175,816 | +0.64(+2.41%) |
Sep 22, 2011 | 27.34 | 27.39 | 26.52 | 26.67 | 223,371 | -1.19(-4.28%) |
Sep 21, 2011 | 28.23 | 28.50 | 27.87 | 27.87 | 422,640 | -0.45(-1.59%) |
Sep 20, 2011 | 28.42 | 28.81 | 28.26 | 28.32 | 175,335 | +0.27(+0.96%) |
Sep 19, 2011 | 27.47 | 28.17 | 27.36 | 28.05 | 157,112 | -0.49(-1.73%) |
Sep 16, 2011 | 28.06 | 28.67 | 28.03 | 28.54 | 810,087 | +0.43(+1.53%) |
Sep 15, 2011 | 27.80 | 28.13 | 27.72 | 28.11 | 446,560 | +0.47(+1.72%) |
Sep 14, 2011 | 27.05 | 27.87 | 26.62 | 27.64 | 217,960 | +0.85(+3.18%) |
Sep 13, 2011 | 26.63 | 27.10 | 26.44 | 26.79 | 136,250 | +0.06(+0.21%) |
Sep 12, 2011 | 26.29 | 26.73 | 26.22 | 26.73 | 158,777 | +0.24(+0.91%) |
Sep 09, 2011 | 27.01 | 27.02 | 26.42 | 26.49 | 342,545 | -0.87(-3.19%) |
Sep 08, 2011 | 27.45 | 27.90 | 27.33 | 27.36 | 159,327 | -0.90(-3.17%) |
Sep 07, 2011 | 27.86 | 28.28 | 27.81 | 28.26 | 144,473 | +0.89(+3.24%) |
Sep 06, 2011 | 27.02 | 27.41 | 26.90 | 27.37 | 248,571 | +0.29(+1.07%) |
Sep 02, 2011 | 27.06 | 27.43 | 27.00 | 27.08 | 343,143 | +0.04(+0.13%) |
Sep 01, 2011 | 27.22 | 27.44 | 27.00 | 27.04 | 179,348 | -0.30(-1.10%) |
Aug 31, 2011 | 27.07 | 27.55 | 27.06 | 27.35 | 297,768 | +0.50(+1.86%) |
Aug 30, 2011 | 26.58 | 26.94 | 26.45 | 26.85 | 438,566 | -0.38(-1.39%) |
Aug 29, 2011 | 27.04 | 27.29 | 26.98 | 27.23 | 247,097 | +0.14(+0.53%) |
Aug 26, 2011 | 26.41 | 27.12 | 26.18 | 27.08 | 327,963 | +0.91(+3.49%) |
Aug 25, 2011 | 26.52 | 26.64 | 25.86 | 26.17 | 397,510 | -1.15(-4.22%) |
Aug 24, 2011 | 27.49 | 27.73 | 26.96 | 27.32 | 265,229 | -0.80(-2.84%) |
Aug 23, 2011 | 27.72 | 28.12 | 27.51 | 28.12 | 128,843 | +0.99(+3.66%) |
Aug 22, 2011 | 27.58 | 27.58 | 27.02 | 27.13 | 182,536 | +0.35(+1.32%) |
Aug 19, 2011 | 26.52 | 27.26 | 26.50 | 26.78 | 471,718 | -0.34(-1.24%) |
Aug 18, 2011 | 27.29 | 27.33 | 26.69 | 27.11 | 262,934 | -0.89(-3.17%) |
Aug 17, 2011 | 28.29 | 28.49 | 27.80 | 28.00 | 150,462 | -0.01(-0.04%) |
Aug 16, 2011 | 28.01 | 28.43 | 27.86 | 28.01 | 183,765 | -0.31(-1.08%) |
Aug 15, 2011 | 28.38 | 28.47 | 28.07 | 28.32 | 204,353 | +0.83(+3.03%) |
Aug 12, 2011 | 27.41 | 27.67 | 27.25 | 27.49 | 262,053 | +0.40(+1.47%) |
Aug 11, 2011 | 26.54 | 27.37 | 26.42 | 27.09 | 377,151 | +0.76(+2.90%) |
Aug 10, 2011 | 27.22 | 27.22 | 26.24 | 26.33 | 531,344 | -0.38(-1.41%) |
Aug 09, 2011 | 26.90 | 26.77 | 25.36 | 26.70 | 514,569 | +0.91(+3.52%) |
Aug 08, 2011 | 26.90 | 27.14 | 25.63 | 25.79 | 632,476 | -2.01(-7.23%) |
Aug 05, 2011 | 28.24 | 28.28 | 27.35 | 27.80 | 736,113 | -0.24(-0.86%) |
Aug 04, 2011 | 28.78 | 28.90 | 27.98 | 28.04 | 577,129 | -1.48(-5.01%) |
Aug 03, 2011 | 29.17 | 29.55 | 28.81 | 29.52 | 331,873 | +0.26(+0.88%) |
Aug 02, 2011 | 29.77 | 29.84 | 29.16 | 29.27 | 351,637 | -0.73(-2.42%) |
Aug 01, 2011 | 31.28 | 31.28 | 29.89 | 29.99 | 326,104 | -0.92(-2.98%) |
Jul 29, 2011 | 30.95 | 31.08 | 30.85 | 30.91 | 280,455 | -0.28(-0.90%) |
Jul 28, 2011 | 31.29 | 31.39 | 31.15 | 31.19 | 178,140 | -0.05(-0.17%) |
Jul 27, 2011 | 31.85 | 31.87 | 31.22 | 31.25 | 1,596,259 | -0.86(-2.69%) |
Jul 26, 2011 | 32.04 | 32.18 | 31.90 | 32.11 | 310,551 | +0.68(+2.15%) |
Jul 25, 2011 | 31.24 | 31.52 | 31.14 | 31.44 | 158,536 | +0.29(+0.92%) |
Jul 22, 2011 | 31.18 | 31.23 | 31.07 | 31.15 | 229,747 | -0.12(-0.37%) |
Jul 21, 2011 | 31.11 | 31.46 | 31.09 | 31.27 | 404,175 | +0.20(+0.66%) |
Jul 20, 2011 | 31.14 | 31.27 | 30.91 | 31.06 | 169,270 | +0.00(+0.01%) |
Jul 19, 2011 | 31.29 | 31.32 | 30.93 | 31.06 | 173,501 | +0.23(+0.76%) |
Jul 18, 2011 | 30.92 | 30.92 | 30.56 | 30.83 | 217,641 | +0.41(+1.33%) |
Jul 15, 2011 | 30.31 | 30.60 | 30.01 | 30.42 | 239,596 | +0.90(+3.06%) |
Jul 14, 2011 | 29.87 | 29.99 | 29.46 | 29.52 | 141,992 | -0.11(-0.37%) |
Jul 13, 2011 | 29.51 | 29.95 | 29.48 | 29.62 | 233,991 | +0.65(+2.26%) |
Jul 12, 2011 | 28.90 | 29.21 | 28.86 | 28.97 | 272,484 | -0.33(-1.14%) |
Jul 11, 2011 | 29.50 | 29.56 | 29.22 | 29.30 | 133,709 | -0.75(-2.50%) |
Jul 08, 2011 | 30.09 | 30.19 | 29.83 | 30.05 | 84,952 | +0.02(+0.08%) |
Jul 07, 2011 | 29.88 | 30.22 | 29.79 | 30.03 | 165,718 | +0.04(+0.15%) |
Jul 06, 2011 | 29.77 | 29.99 | 29.74 | 29.99 | 187,031 | -0.02(-0.07%) |
Jul 05, 2011 | 29.98 | 30.11 | 29.91 | 30.01 | 341,560 | -0.31(-1.02%) |
Jul 01, 2011 | 30.09 | 30.38 | 29.96 | 30.31 | 233,600 | +0.30(+1.00%) |
Jun 30, 2011 | 29.84 | 30.10 | 29.84 | 30.01 | 128,020 | +0.39(+1.30%) |
Jun 29, 2011 | 29.55 | 29.70 | 29.47 | 29.63 | 146,373 | +0.14(+0.49%) |
Jun 28, 2011 | 29.00 | 29.52 | 28.97 | 29.48 | 157,311 | +0.13(+0.44%) |
Jun 27, 2011 | 28.93 | 29.48 | 28.93 | 29.35 | 269,763 | +0.55(+1.93%) |
Jun 24, 2011 | 28.58 | 29.15 | 28.31 | 28.80 | 432,565 | -0.28(-0.97%) |
Jun 23, 2011 | 28.90 | 29.11 | 28.64 | 29.08 | 122,910 | -0.01(-0.04%) |
Jun 22, 2011 | 29.19 | 29.35 | 29.06 | 29.09 | 113,059 | -0.34(-1.16%) |
Jun 21, 2011 | 29.13 | 29.57 | 29.05 | 29.43 | 174,766 | +0.38(+1.31%) |
Jun 20, 2011 | 29.04 | 29.13 | 29.01 | 29.05 | 177,879 | +0.13(+0.44%) |
Jun 17, 2011 | 29.25 | 29.27 | 28.86 | 28.92 | 159,713 | +0.01(+0.04%) |
Jun 16, 2011 | 28.82 | 28.98 | 28.63 | 28.91 | 183,387 | -0.37(-1.26%) |
Jun 15, 2011 | 29.45 | 29.56 | 29.15 | 29.28 | 104,087 | -0.29(-0.98%) |
Jun 14, 2011 | 29.57 | 29.68 | 29.50 | 29.57 | 122,233 | +0.35(+1.21%) |
Jun 13, 2011 | 29.17 | 29.34 | 29.02 | 29.22 | 89,860 | +0.25(+0.87%) |
Jun 10, 2011 | 29.22 | 29.24 | 28.76 | 28.96 | 276,073 | -0.63(-2.12%) |
Jun 09, 2011 | 29.39 | 29.72 | 29.38 | 29.59 | 304,692 | +0.43(+1.49%) |
Jun 08, 2011 | 29.20 | 29.31 | 29.08 | 29.16 | 126,116 | -0.05(-0.18%) |
Jun 07, 2011 | 29.29 | 29.35 | 29.14 | 29.21 | 139,623 | +0.23(+0.78%) |
Jun 06, 2011 | 29.39 | 29.39 | 28.98 | 28.98 | 215,725 | +0.02(+0.06%) |
Jun 03, 2011 | 28.87 | 29.11 | 28.82 | 28.97 | 147,774 | +0.62(+2.18%) |
May 24, 2011 | 28.17 | 28.45 | 28.13 | 28.35 | 303,420 | +0.42(+1.50%) |
May 23, 2011 | 27.90 | 27.97 | 27.67 | 27.93 | 224,603 | -0.64(-2.24%) |
May 20, 2011 | 28.82 | 28.89 | 28.52 | 28.57 | 552,494 | -0.48(-1.65%) |
May 19, 2011 | 28.83 | 29.11 | 28.76 | 29.05 | 224,550 | +0.37(+1.30%) |
May 18, 2011 | 28.22 | 28.72 | 28.12 | 28.68 | 172,428 | +0.49(+1.74%) |
May 17, 2011 | 28.13 | 28.19 | 27.80 | 28.19 | 585,494 | -0.33(-1.17%) |
May 16, 2011 | 28.38 | 28.75 | 28.35 | 28.52 | 526,324 | -0.08(-0.28%) |
May 13, 2011 | 28.84 | 29.05 | 28.45 | 28.60 | 253,640 | -0.22(-0.77%) |
May 12, 2011 | 28.33 | 28.87 | 28.02 | 28.82 | 254,755 | +0.21(+0.73%) |
May 11, 2011 | 28.94 | 28.94 | 28.43 | 28.61 | 277,043 | -0.52(-1.79%) |
May 10, 2011 | 28.95 | 29.18 | 28.94 | 29.13 | 277,427 | -0.17(-0.57%) |
May 09, 2011 | 29.01 | 29.31 | 28.88 | 29.30 | 196,982 | +0.31(+1.05%) |
May 06, 2011 | 29.41 | 29.73 | 28.88 | 29.00 | 489,955 | -0.07(-0.25%) |
May 05, 2011 | 29.33 | 29.33 | 28.94 | 29.07 | 570,823 | -0.42(-1.44%) |
May 04, 2011 | 30.37 | 30.40 | 29.31 | 29.49 | 499,498 | -0.64(-2.12%) |
May 03, 2011 | 30.57 | 30.71 | 30.07 | 30.13 | 348,870 | -0.80(-2.59%) |
May 02, 2011 | 30.98 | 30.98 | 30.92 | 30.93 | 176,531 | -0.25(-0.79%) |
Apr 29, 2011 | 31.20 | 31.37 | 31.04 | 31.18 | 215,239 | +0.27(+0.87%) |
Apr 28, 2011 | 30.85 | 30.93 | 30.61 | 30.91 | 205,545 | +0.54(+1.78%) |
Apr 27, 2011 | 29.94 | 30.42 | 29.88 | 30.37 | 222,993 | +0.31(+1.02%) |
Apr 26, 2011 | 29.92 | 30.14 | 29.90 | 30.06 | 296,095 | +0.30(+1.00%) |
Apr 25, 2011 | 29.68 | 29.81 | 29.56 | 29.77 | 146,114 | +0.06(+0.19%) |
Apr 21, 2011 | 29.69 | 29.85 | 29.58 | 29.71 | 125,710 | +0.15(+0.50%) |
Apr 20, 2011 | 29.64 | 29.69 | 29.51 | 29.56 | 198,763 | +0.43(+1.48%) |
Apr 19, 2011 | 28.99 | 29.15 | 28.81 | 29.13 | 171,569 | +0.42(+1.48%) |
Apr 18, 2011 | 28.84 | 28.88 | 28.43 | 28.71 | 328,435 | -0.50(-1.71%) |
Apr 15, 2011 | 28.92 | 29.25 | 28.85 | 29.21 | 253,980 | +0.52(+1.80%) |
Apr 14, 2011 | 28.57 | 28.75 | 28.54 | 28.69 | 179,666 | +0.03(+0.11%) |
Apr 13, 2011 | 28.56 | 28.93 | 28.53 | 28.66 | 623,270 | +0.46(+1.65%) |
Apr 12, 2011 | 28.08 | 28.30 | 27.97 | 28.19 | 218,089 | -0.18(-0.64%) |
Apr 11, 2011 | 28.42 | 28.49 | 28.23 | 28.38 | 108,548 | +0.13(+0.46%) |
Apr 08, 2011 | 28.33 | 28.34 | 28.17 | 28.25 | 119,031 | +0.21(+0.74%) |
Apr 07, 2011 | 27.88 | 28.14 | 27.88 | 28.04 | 163,757 | +0.11(+0.38%) |
Apr 06, 2011 | 27.92 | 28.05 | 27.89 | 27.93 | 160,254 | +0.15(+0.54%) |
Apr 05, 2011 | 27.61 | 27.85 | 27.53 | 27.78 | 164,954 | +0.18(+0.65%) |
Apr 04, 2011 | 27.91 | 27.93 | 27.49 | 27.60 | 159,108 | +0.39(+1.43%) |
Apr 01, 2011 | 26.82 | 27.26 | 26.72 | 27.21 | 130,586 | +0.42(+1.57%) |
Mar 31, 2011 | 26.68 | 26.83 | 26.67 | 26.79 | 1,050,587 | -0.11(-0.41%) |
Mar 30, 2011 | 26.75 | 26.92 | 26.65 | 26.90 | 199,093 | +0.35(+1.30%) |
Mar 29, 2011 | 26.37 | 26.58 | 26.32 | 26.56 | 125,216 | -0.06(-0.22%) |
Mar 28, 2011 | 26.58 | 26.79 | 26.51 | 26.62 | 94,862 | -0.10(-0.37%) |
Mar 25, 2011 | 26.67 | 26.88 | 26.60 | 26.72 | 121,168 | -0.08(-0.30%) |
Mar 24, 2011 | 26.77 | 26.90 | 26.63 | 26.80 | 182,738 | +0.56(+2.15%) |
Mar 23, 2011 | 26.77 | 26.90 | 26.09 | 26.23 | 644,562 | +0.03(+0.12%) |
Mar 22, 2011 | 26.12 | 26.28 | 26.05 | 26.20 | 134,442 | +0.34(+1.30%) |
Mar 21, 2011 | 25.83 | 25.94 | 25.78 | 25.86 | 198,204 | +0.22(+0.85%) |
Mar 18, 2011 | 25.88 | 25.90 | 25.55 | 25.65 | 221,549 | -0.14(-0.52%) |
Mar 17, 2011 | 25.73 | 25.81 | 25.60 | 25.78 | 162,177 | +0.30(+1.18%) |
Mar 16, 2011 | 26.16 | 26.24 | 25.33 | 25.48 | 292,373 | -0.35(-1.37%) |
Mar 15, 2011 | 25.68 | 26.87 | 25.68 | 25.83 | 248,335 | -1.04(-3.85%) |
Mar 14, 2011 | 26.67 | 26.90 | 26.63 | 26.87 | 125,132 | +0.13(+0.47%) |
Mar 11, 2011 | 26.59 | 26.84 | 26.58 | 26.74 | 209,667 | +0.05(+0.19%) |
Mar 10, 2011 | 26.80 | 26.86 | 26.65 | 26.69 | 120,221 | -0.48(-1.78%) |
Mar 09, 2011 | 26.99 | 27.25 | 26.92 | 27.17 | 104,261 | +0.19(+0.72%) |
Mar 08, 2011 | 26.71 | 27.09 | 26.69 | 26.98 | 185,147 | -0.28(-1.02%) |
Mar 07, 2011 | 27.52 | 27.55 | 27.19 | 27.26 | 90,018 | -0.42(-1.51%) |
Mar 04, 2011 | 27.22 | 27.70 | 27.09 | 27.67 | 350,526 | +0.59(+2.18%) |
Mar 03, 2011 | 27.11 | 27.11 | 26.88 | 27.08 | 90,318 | +0.28(+1.04%) |
Mar 02, 2011 | 26.48 | 26.87 | 26.48 | 26.81 | 166,280 | +0.52(+1.99%) |
Mar 01, 2011 | 26.45 | 26.48 | 26.21 | 26.28 | 221,857 | -0.06(-0.23%) |
Feb 28, 2011 | 26.19 | 26.36 | 26.16 | 26.34 | 213,271 | +0.31(+1.17%) |
Feb 25, 2011 | 25.79 | 26.04 | 25.79 | 26.04 | 250,623 | +0.12(+0.46%) |
Feb 24, 2011 | 25.99 | 26.01 | 25.77 | 25.92 | 178,316 | +0.18(+0.71%) |
Feb 23, 2011 | 25.51 | 25.87 | 25.51 | 25.73 | 253,403 | +0.10(+0.39%) |
Feb 22, 2011 | 25.71 | 25.80 | 25.53 | 25.63 | 141,873 | +0.11(+0.44%) |
Feb 18, 2011 | 25.54 | 25.70 | 25.38 | 25.52 | 307,680 | -0.31(-1.20%) |
Feb 17, 2011 | 25.67 | 25.91 | 25.65 | 25.83 | 166,812 | +0.24(+0.95%) |
Feb 16, 2011 | 25.50 | 25.62 | 25.41 | 25.59 | 145,401 | +0.04(+0.16%) |
Feb 15, 2011 | 25.76 | 25.79 | 25.52 | 25.55 | 243,827 | +0.38(+1.51%) |
Feb 14, 2011 | 24.81 | 25.17 | 24.80 | 25.17 | 281,030 | +0.44(+1.76%) |
Feb 11, 2011 | 24.51 | 24.85 | 24.51 | 24.73 | 485,356 | -0.28(-1.13%) |
Feb 10, 2011 | 24.91 | 25.07 | 24.80 | 25.02 | 206,590 | +0.11(+0.43%) |
Feb 09, 2011 | 24.57 | 24.95 | 24.54 | 24.91 | 228,008 | +0.54(+2.20%) |
Feb 08, 2011 | 24.33 | 24.44 | 24.27 | 24.37 | 150,257 | +0.14(+0.57%) |
Feb 07, 2011 | 24.07 | 24.25 | 23.94 | 24.23 | 476,150 | +0.22(+0.91%) |
Feb 04, 2011 | 23.86 | 24.11 | 23.79 | 24.02 | 187,312 | -0.00(-0.02%) |
Feb 03, 2011 | 23.95 | 24.08 | 23.90 | 24.02 | 353,368 | +0.05(+0.22%) |
Feb 02, 2011 | 23.84 | 24.07 | 23.79 | 23.97 | 383,523 | +0.16(+0.68%) |
Feb 01, 2011 | 23.56 | 23.88 | 23.52 | 23.81 | 642,838 | +0.57(+2.44%) |
Jan 31, 2011 | 23.18 | 23.28 | 23.13 | 23.24 | 140,618 | +0.28(+1.21%) |
Jan 28, 2011 | 23.09 | 23.24 | 22.96 | 22.96 | 332,235 | -0.18(-0.79%) |
Jan 27, 2011 | 22.69 | 23.21 | 22.67 | 23.14 | 242,887 | +0.25(+1.09%) |
Jan 26, 2011 | 22.91 | 22.99 | 22.77 | 22.89 | 179,563 | -0.04(-0.16%) |
Jan 25, 2011 | 22.30 | 22.95 | 22.28 | 22.93 | 308,768 | +0.59(+2.65%) |
Jan 24, 2011 | 22.15 | 22.34 | 22.15 | 22.34 | 288,991 | +0.21(+0.97%) |
Jan 21, 2011 | 22.14 | 22.23 | 22.06 | 22.12 | 123,099 | -0.18(-0.82%) |
Jan 20, 2011 | 22.39 | 22.44 | 22.22 | 22.31 | 272,109 | -0.02(-0.07%) |
Jan 19, 2011 | 22.47 | 22.50 | 22.26 | 22.32 | 339,130 | -0.11(-0.50%) |
Jan 18, 2011 | 22.49 | 22.57 | 22.32 | 22.43 | 360,644 | -0.31(-1.34%) |
Jan 14, 2011 | 22.69 | 22.79 | 22.65 | 22.74 | 248,227 | -0.02(-0.09%) |
Jan 13, 2011 | 22.75 | 22.84 | 22.70 | 22.76 | 135,029 | +0.21(+0.93%) |
Jan 12, 2011 | 22.48 | 22.59 | 22.38 | 22.55 | 106,320 | +0.37(+1.68%) |
Jan 11, 2011 | 22.01 | 22.18 | 21.90 | 22.17 | 193,690 | -0.07(-0.30%) |
Jan 10, 2011 | 22.13 | 22.28 | 22.04 | 22.24 | 115,455 | -0.02(-0.07%) |
Jan 07, 2011 | 22.35 | 22.41 | 22.21 | 22.26 | 377,752 | -0.16(-0.73%) |
Jan 06, 2011 | 22.54 | 22.59 | 22.40 | 22.42 | 280,705 | +0.17(+0.75%) |
Jan 05, 2011 | 22.17 | 22.31 | 22.13 | 22.25 | 165,602 | -0.40(-1.77%) |
Jan 04, 2011 | 22.79 | 22.80 | 22.52 | 22.65 | 192,428 | -0.19(-0.85%) |