Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 27.33 | 27.39 | 26.73 | 27.11 | 1,851,599 | +0.05(+0.17%) |
Jan 30, 2012 | 26.99 | 27.07 | 26.72 | 27.06 | 1,367,638 | +0.11(+0.42%) |
Jan 27, 2012 | 27.00 | 27.16 | 26.87 | 26.95 | 1,434,524 | -0.16(-0.60%) |
Jan 26, 2012 | 27.69 | 27.73 | 27.01 | 27.11 | 1,678,521 | -0.43(-1.57%) |
Jan 25, 2012 | 27.32 | 27.57 | 27.08 | 27.55 | 1,177,580 | +0.15(+0.57%) |
Jan 24, 2012 | 27.24 | 27.48 | 27.23 | 27.39 | 1,258,786 | -0.20(-0.74%) |
Jan 23, 2012 | 27.04 | 27.67 | 27.04 | 27.60 | 1,568,860 | +0.63(+2.33%) |
Jan 20, 2012 | 26.84 | 26.97 | 26.77 | 26.97 | 667,690 | +0.03(+0.10%) |
Jan 19, 2012 | 26.59 | 27.00 | 26.59 | 26.94 | 1,288,247 | +0.49(+1.86%) |
Jan 18, 2012 | 26.08 | 26.52 | 26.07 | 26.45 | 1,096,519 | +0.28(+1.08%) |
Jan 17, 2012 | 26.06 | 26.36 | 26.06 | 26.17 | 1,087,663 | +0.25(+0.95%) |
Jan 13, 2012 | 26.04 | 26.12 | 25.76 | 25.92 | 1,079,458 | -0.31(-1.18%) |
Jan 12, 2012 | 26.11 | 26.29 | 25.96 | 26.23 | 1,024,176 | +0.22(+0.86%) |
Jan 11, 2012 | 26.03 | 26.08 | 25.92 | 26.01 | 889,830 | -0.04(-0.16%) |
Jan 10, 2012 | 26.01 | 26.13 | 25.97 | 26.05 | 1,179,857 | +0.28(+1.10%) |
Jan 09, 2012 | 25.74 | 25.78 | 25.58 | 25.77 | 1,010,201 | +0.06(+0.25%) |
Jan 06, 2012 | 25.68 | 25.80 | 25.47 | 25.70 | 1,303,171 | -0.00(-0.02%) |
Jan 05, 2012 | 25.62 | 25.74 | 25.42 | 25.71 | 1,546,933 | -0.11(-0.44%) |
Jan 04, 2012 | 25.58 | 25.92 | 25.48 | 25.82 | 1,599,479 | +0.86(+3.45%) |
Dec 30, 2011 | 24.81 | 25.06 | 24.76 | 24.96 | 3,320,304 | +0.20(+0.79%) |
Dec 29, 2011 | 24.67 | 24.79 | 24.62 | 24.76 | 2,175,256 | +0.15(+0.61%) |
Dec 28, 2011 | 24.94 | 24.98 | 24.55 | 24.61 | 1,482,496 | -0.10(-0.39%) |
Dec 27, 2011 | 24.80 | 24.87 | 24.69 | 24.71 | 727,129 | -0.06(-0.26%) |
Dec 23, 2011 | 24.73 | 24.90 | 24.68 | 24.77 | 1,813,757 | +0.47(+1.93%) |
Dec 21, 2011 | 24.34 | 24.41 | 24.20 | 24.30 | 2,446,674 | -0.00(-0.02%) |
Dec 20, 2011 | 24.34 | 24.45 | 24.24 | 24.31 | 2,813,205 | +0.33(+1.39%) |
Dec 19, 2011 | 24.14 | 24.26 | 23.88 | 23.98 | 2,909,818 | -0.06(-0.25%) |
Dec 16, 2011 | 23.97 | 24.09 | 23.86 | 24.03 | 3,569,051 | +0.05(+0.23%) |
Dec 15, 2011 | 24.44 | 24.49 | 23.94 | 23.98 | 2,055,354 | -0.15(-0.60%) |
Dec 14, 2011 | 24.23 | 24.41 | 24.01 | 24.13 | 1,887,978 | -0.34(-1.38%) |
Dec 13, 2011 | 24.92 | 25.00 | 24.26 | 24.46 | 2,029,494 | -0.41(-1.67%) |
Dec 12, 2011 | 24.99 | 25.01 | 24.74 | 24.88 | 1,874,492 | -0.42(-1.67%) |
Dec 09, 2011 | 25.08 | 25.36 | 24.98 | 25.30 | 1,975,027 | +0.21(+0.83%) |
Dec 08, 2011 | 25.58 | 25.61 | 25.03 | 25.09 | 2,039,719 | -0.64(-2.48%) |
Dec 07, 2011 | 25.66 | 25.84 | 25.40 | 25.73 | 3,043,605 | -0.31(-1.19%) |
Dec 06, 2011 | 25.97 | 26.15 | 25.58 | 26.04 | 3,028,112 | -0.75(-2.80%) |
Dec 05, 2011 | 26.90 | 27.02 | 26.65 | 26.79 | 2,405,231 | +0.20(+0.75%) |
Dec 02, 2011 | 26.69 | 26.86 | 26.36 | 26.59 | 1,984,454 | +0.15(+0.55%) |
Dec 01, 2011 | 26.63 | 26.86 | 26.17 | 26.44 | 2,043,808 | -0.26(-0.99%) |
Nov 30, 2011 | 26.19 | 26.77 | 26.05 | 26.71 | 3,153,923 | +1.31(+5.15%) |
Nov 29, 2011 | 25.12 | 25.77 | 25.05 | 25.40 | 2,368,668 | +0.41(+1.64%) |
Nov 28, 2011 | 25.01 | 25.31 | 24.88 | 24.99 | 2,119,499 | +0.76(+3.12%) |
Nov 25, 2011 | 24.03 | 24.37 | 24.02 | 24.23 | 878,681 | -0.18(-0.75%) |
Nov 23, 2011 | 24.52 | 24.60 | 24.10 | 24.42 | 2,134,285 | -0.31(-1.23%) |
Nov 22, 2011 | 24.67 | 25.07 | 24.62 | 24.72 | 1,320,860 | +0.05(+0.22%) |
Nov 21, 2011 | 24.97 | 25.04 | 24.62 | 24.67 | 1,842,644 | -0.61(-2.41%) |
Nov 18, 2011 | 25.48 | 25.54 | 25.17 | 25.28 | 1,586,731 | -0.02(-0.07%) |
Nov 17, 2011 | 25.79 | 25.95 | 25.16 | 25.30 | 2,702,622 | -0.40(-1.56%) |
Nov 16, 2011 | 25.51 | 26.07 | 25.40 | 25.70 | 1,745,625 | +0.09(+0.34%) |
Nov 15, 2011 | 25.58 | 25.87 | 25.45 | 25.61 | 1,134,062 | -0.17(-0.67%) |
Nov 14, 2011 | 25.71 | 25.92 | 25.57 | 25.78 | 906,451 | -0.07(-0.26%) |
Nov 11, 2011 | 25.67 | 26.00 | 25.65 | 25.85 | 1,094,235 | +0.40(+1.56%) |
Nov 10, 2011 | 25.80 | 25.84 | 25.25 | 25.46 | 2,183,976 | -0.11(-0.43%) |
Nov 09, 2011 | 25.93 | 25.96 | 25.55 | 25.56 | 2,528,686 | -0.88(-3.34%) |
Nov 08, 2011 | 26.24 | 26.47 | 26.18 | 26.45 | 1,231,307 | +0.24(+0.90%) |
Nov 07, 2011 | 26.01 | 26.35 | 26.00 | 26.21 | 1,325,370 | +0.14(+0.54%) |
Nov 04, 2011 | 26.20 | 26.29 | 25.74 | 26.07 | 1,608,324 | -0.44(-1.67%) |
Nov 03, 2011 | 26.29 | 26.60 | 25.91 | 26.51 | 2,258,793 | +0.41(+1.55%) |
Nov 02, 2011 | 26.02 | 26.25 | 25.82 | 26.11 | 2,880,102 | +0.37(+1.45%) |
Nov 01, 2011 | 26.03 | 26.23 | 25.68 | 25.73 | 4,282,203 | -1.21(-4.50%) |
Oct 31, 2011 | 27.17 | 27.38 | 26.92 | 26.94 | 1,601,260 | -0.50(-1.81%) |
Oct 28, 2011 | 27.38 | 27.62 | 27.33 | 27.44 | 1,544,926 | +0.24(+0.88%) |
Oct 27, 2011 | 27.03 | 27.32 | 26.82 | 27.20 | 4,516,350 | +0.78(+2.96%) |
Oct 26, 2011 | 26.40 | 26.47 | 26.12 | 26.42 | 1,948,661 | +0.35(+1.35%) |
Oct 25, 2011 | 26.37 | 26.37 | 26.02 | 26.07 | 2,202,260 | -0.40(-1.51%) |
Oct 24, 2011 | 26.30 | 26.54 | 26.25 | 26.47 | 1,640,854 | +0.25(+0.97%) |
Oct 21, 2011 | 26.17 | 26.21 | 25.98 | 26.21 | 1,184,493 | +0.38(+1.48%) |
Oct 20, 2011 | 25.54 | 25.89 | 25.32 | 25.83 | 1,812,500 | +0.32(+1.26%) |
Oct 19, 2011 | 25.79 | 25.96 | 25.44 | 25.51 | 1,375,155 | -0.25(-0.98%) |
Oct 18, 2011 | 25.35 | 25.95 | 25.29 | 25.77 | 1,447,797 | +0.44(+1.72%) |
Oct 17, 2011 | 25.73 | 25.82 | 25.32 | 25.33 | 1,307,436 | -0.46(-1.79%) |
Oct 14, 2011 | 25.87 | 25.93 | 25.50 | 25.79 | 1,147,351 | +0.24(+0.94%) |
Oct 13, 2011 | 25.58 | 25.62 | 25.19 | 25.55 | 1,368,602 | -0.11(-0.43%) |
Oct 12, 2011 | 25.60 | 25.89 | 25.45 | 25.66 | 1,867,482 | +0.49(+1.94%) |
Oct 11, 2011 | 25.29 | 25.30 | 25.03 | 25.17 | 1,538,411 | -0.25(-0.98%) |
Oct 10, 2011 | 25.13 | 25.44 | 25.12 | 25.42 | 935,541 | +0.77(+3.10%) |
Oct 07, 2011 | 25.19 | 25.27 | 24.62 | 24.66 | 1,585,127 | -0.32(-1.28%) |
Oct 06, 2011 | 24.82 | 24.98 | 24.64 | 24.98 | 1,956,992 | +0.26(+1.04%) |
Oct 05, 2011 | 24.13 | 24.82 | 23.70 | 24.72 | 2,771,695 | +0.76(+3.18%) |
Oct 04, 2011 | 23.75 | 23.99 | 23.06 | 23.96 | 4,158,395 | -0.10(-0.43%) |
Oct 03, 2011 | 24.48 | 24.70 | 23.99 | 24.06 | 3,092,257 | -0.79(-3.17%) |
Sep 30, 2011 | 24.82 | 25.35 | 24.69 | 24.85 | 2,188,184 | -0.41(-1.64%) |
Sep 29, 2011 | 25.30 | 25.52 | 24.95 | 25.26 | 2,061,229 | +0.30(+1.19%) |
Sep 28, 2011 | 25.60 | 25.64 | 24.95 | 24.96 | 2,242,310 | -0.52(-2.06%) |
Sep 27, 2011 | 25.64 | 26.05 | 25.41 | 25.49 | 3,087,310 | +0.37(+1.47%) |
Sep 26, 2011 | 24.41 | 25.15 | 23.89 | 25.12 | 2,698,516 | +0.92(+3.79%) |
Sep 23, 2011 | 24.12 | 24.48 | 24.03 | 24.20 | 2,742,351 | -0.10(-0.40%) |
Sep 22, 2011 | 24.47 | 24.48 | 23.87 | 24.30 | 4,442,860 | -0.97(-3.86%) |
Sep 21, 2011 | 25.97 | 26.07 | 25.27 | 25.28 | 2,867,150 | -0.85(-3.24%) |
Sep 20, 2011 | 26.26 | 26.42 | 25.96 | 26.12 | 1,433,615 | -0.14(-0.53%) |
Sep 19, 2011 | 26.19 | 26.31 | 25.89 | 26.26 | 1,810,396 | -0.47(-1.75%) |
Sep 16, 2011 | 27.02 | 27.13 | 26.68 | 26.73 | 1,984,788 | -0.13(-0.50%) |
Sep 15, 2011 | 26.66 | 26.89 | 26.48 | 26.86 | 1,560,053 | +0.52(+1.96%) |
Sep 14, 2011 | 26.46 | 26.60 | 26.22 | 26.34 | 2,444,244 | -0.04(-0.13%) |
Sep 13, 2011 | 26.03 | 26.47 | 25.90 | 26.38 | 2,743,917 | +0.39(+1.49%) |
Sep 12, 2011 | 25.82 | 26.03 | 25.55 | 25.99 | 3,377,235 | -0.17(-0.66%) |
Sep 09, 2011 | 26.59 | 26.70 | 26.13 | 26.17 | 2,627,512 | -0.68(-2.52%) |
Sep 08, 2011 | 27.01 | 27.15 | 26.76 | 26.84 | 2,190,013 | -0.38(-1.39%) |
Sep 07, 2011 | 26.92 | 27.24 | 26.81 | 27.22 | 1,700,925 | +0.52(+1.93%) |
Sep 06, 2011 | 26.32 | 26.72 | 26.17 | 26.70 | 2,604,562 | -0.40(-1.46%) |
Sep 02, 2011 | 27.27 | 27.54 | 26.98 | 27.10 | 2,194,540 | -0.58(-2.09%) |
Sep 01, 2011 | 27.88 | 27.94 | 27.60 | 27.68 | 2,499,912 | -0.09(-0.34%) |
Aug 31, 2011 | 27.54 | 27.93 | 27.51 | 27.77 | 2,915,848 | +0.43(+1.58%) |
Aug 30, 2011 | 27.26 | 27.50 | 26.95 | 27.34 | 2,518,453 | +0.04(+0.16%) |
Aug 29, 2011 | 27.21 | 27.34 | 27.04 | 27.30 | 1,572,325 | +0.49(+1.83%) |
Aug 26, 2011 | 26.67 | 26.94 | 26.25 | 26.81 | 2,886,776 | -0.09(-0.35%) |
Aug 25, 2011 | 27.37 | 27.71 | 26.72 | 26.90 | 3,993,022 | -0.24(-0.87%) |
Aug 24, 2011 | 26.91 | 27.33 | 26.78 | 27.14 | 3,526,828 | +0.23(+0.84%) |
Aug 23, 2011 | 26.42 | 26.95 | 25.90 | 26.91 | 4,296,641 | +1.17(+4.56%) |
Aug 22, 2011 | 26.41 | 26.45 | 25.66 | 25.73 | 3,660,413 | -0.01(-0.05%) |
Aug 19, 2011 | 26.31 | 26.57 | 25.70 | 25.75 | 3,573,984 | -0.75(-2.84%) |
Aug 18, 2011 | 26.87 | 26.87 | 26.14 | 26.50 | 4,277,371 | -0.81(-2.98%) |
Aug 17, 2011 | 27.10 | 27.41 | 27.10 | 27.31 | 2,737,017 | +0.36(+1.32%) |
Aug 16, 2011 | 26.80 | 27.00 | 26.71 | 26.96 | 2,278,415 | -0.05(-0.20%) |
Aug 15, 2011 | 26.71 | 27.06 | 26.55 | 27.01 | 2,321,960 | +0.61(+2.33%) |
Aug 12, 2011 | 26.83 | 26.85 | 26.24 | 26.40 | 2,435,879 | -0.07(-0.27%) |
Aug 11, 2011 | 25.52 | 26.69 | 25.29 | 26.47 | 3,916,945 | +1.01(+3.99%) |
Aug 10, 2011 | 25.92 | 26.10 | 25.28 | 25.45 | 4,271,898 | -0.67(-2.55%) |
Aug 09, 2011 | 25.25 | 26.14 | 24.94 | 26.12 | 5,896,745 | +1.19(+4.78%) |
Aug 08, 2011 | 25.25 | 25.68 | 24.71 | 24.93 | 6,040,296 | -1.24(-4.73%) |
Aug 05, 2011 | 26.48 | 26.57 | 25.68 | 26.17 | 6,623,371 | -0.19(-0.73%) |
Aug 04, 2011 | 27.04 | 27.06 | 26.26 | 26.36 | 3,581,979 | -0.96(-3.52%) |
Aug 03, 2011 | 27.31 | 27.44 | 26.81 | 27.32 | 2,557,525 | -0.04(-0.15%) |
Aug 02, 2011 | 27.85 | 28.05 | 27.33 | 27.36 | 2,344,490 | -0.50(-1.80%) |
Aug 01, 2011 | 28.37 | 28.46 | 27.76 | 27.86 | 1,482,947 | -0.10(-0.35%) |
Jul 29, 2011 | 28.02 | 28.11 | 27.80 | 27.96 | 1,959,932 | -0.04(-0.15%) |
Jul 28, 2011 | 28.12 | 28.27 | 27.97 | 28.00 | 3,774,372 | -0.17(-0.59%) |
Jul 27, 2011 | 28.36 | 28.36 | 27.88 | 28.16 | 3,489,094 | -0.22(-0.77%) |
Jul 26, 2011 | 28.56 | 28.58 | 28.30 | 28.38 | 1,599,681 | -0.09(-0.31%) |
Jul 25, 2011 | 28.30 | 28.62 | 28.23 | 28.47 | 1,689,373 | +0.10(+0.35%) |
Jul 22, 2011 | 28.36 | 28.40 | 28.34 | 28.37 | 1,899,149 | +0.06(+0.20%) |
Jul 21, 2011 | 28.13 | 28.46 | 28.04 | 28.31 | 2,281,620 | +0.36(+1.28%) |
Jul 20, 2011 | 27.83 | 28.06 | 27.82 | 27.96 | 1,711,277 | +0.30(+1.07%) |
Jul 19, 2011 | 27.50 | 27.77 | 27.44 | 27.66 | 2,361,672 | +0.38(+1.40%) |
Jul 18, 2011 | 27.68 | 27.70 | 27.15 | 27.28 | 1,579,002 | -0.58(-2.08%) |
Jul 15, 2011 | 27.94 | 27.96 | 27.63 | 27.86 | 1,442,087 | +0.11(+0.39%) |
Jul 14, 2011 | 27.92 | 28.03 | 27.56 | 27.75 | 1,925,072 | -0.05(-0.19%) |
Jul 13, 2011 | 27.48 | 27.98 | 27.48 | 27.80 | 2,345,920 | +0.42(+1.54%) |
Jul 12, 2011 | 27.25 | 27.62 | 27.23 | 27.38 | 2,786,863 | -0.02(-0.06%) |
Jul 11, 2011 | 27.41 | 27.58 | 27.23 | 27.39 | 2,842,937 | -0.35(-1.27%) |
Jul 08, 2011 | 27.68 | 27.92 | 27.65 | 27.75 | 2,539,074 | -0.11(-0.39%) |
Jul 07, 2011 | 27.83 | 28.03 | 27.81 | 27.86 | 3,122,792 | +0.23(+0.85%) |
Jul 06, 2011 | 27.54 | 27.65 | 27.39 | 27.62 | 2,222,886 | +0.15(+0.55%) |
Jul 05, 2011 | 28.06 | 28.15 | 27.45 | 27.47 | 10,448,069 | -0.52(-1.85%) |
Jul 01, 2011 | 27.66 | 28.10 | 27.58 | 27.99 | 1,352,957 | +0.34(+1.24%) |
Jun 30, 2011 | 27.16 | 27.67 | 27.13 | 27.64 | 3,004,154 | +0.65(+2.40%) |
Jun 29, 2011 | 27.06 | 27.08 | 26.74 | 26.99 | 1,405,564 | +0.29(+1.07%) |
Jun 28, 2011 | 26.63 | 26.82 | 26.55 | 26.71 | 1,901,875 | +0.17(+0.62%) |
Jun 27, 2011 | 26.23 | 26.64 | 26.19 | 26.54 | 1,887,943 | +0.26(+0.99%) |
Jun 24, 2011 | 26.68 | 26.70 | 26.25 | 26.28 | 4,202,439 | -0.34(-1.29%) |
Jun 23, 2011 | 26.62 | 26.68 | 26.34 | 26.63 | 3,769,234 | -0.31(-1.15%) |
Jun 22, 2011 | 27.22 | 27.39 | 26.93 | 26.93 | 3,756,022 | -0.41(-1.51%) |
Jun 21, 2011 | 27.20 | 27.49 | 27.08 | 27.35 | 4,160,249 | +0.33(+1.24%) |
Jun 20, 2011 | 27.04 | 27.06 | 26.97 | 27.01 | 1,287,494 | +0.15(+0.55%) |
Jun 17, 2011 | 26.85 | 27.03 | 26.77 | 26.86 | 2,070,198 | +0.16(+0.60%) |
Jun 16, 2011 | 26.46 | 26.81 | 26.36 | 26.70 | 2,475,613 | +0.06(+0.23%) |
Jun 15, 2011 | 27.09 | 27.17 | 26.46 | 26.64 | 2,025,033 | -0.58(-2.14%) |
Jun 14, 2011 | 27.06 | 27.36 | 27.06 | 27.23 | 2,088,399 | +0.40(+1.51%) |
Jun 13, 2011 | 26.60 | 26.87 | 26.58 | 26.82 | 1,722,913 | +0.20(+0.77%) |
Jun 10, 2011 | 26.84 | 26.89 | 26.37 | 26.62 | 2,691,709 | -0.25(-0.94%) |
Jun 09, 2011 | 26.79 | 26.99 | 26.51 | 26.87 | 3,050,377 | +0.15(+0.55%) |
Jun 08, 2011 | 26.82 | 26.97 | 26.69 | 26.72 | 1,907,420 | -0.20(-0.74%) |
Jun 07, 2011 | 27.13 | 27.28 | 26.56 | 26.92 | 1,474,471 | -0.01(-0.03%) |
Jun 06, 2011 | 27.14 | 27.23 | 26.81 | 26.93 | 1,366,868 | -0.22(-0.80%) |
Jun 03, 2011 | 26.93 | 27.29 | 26.67 | 27.15 | 2,364,118 | -0.27(-1.00%) |
May 24, 2011 | 27.54 | 27.62 | 27.28 | 27.42 | 1,521,974 | -0.02(-0.06%) |
May 23, 2011 | 27.45 | 27.56 | 27.36 | 27.44 | 737,975 | -0.36(-1.28%) |
May 20, 2011 | 27.86 | 28.05 | 27.73 | 27.80 | 1,012,584 | -0.16(-0.58%) |
May 19, 2011 | 27.78 | 27.98 | 27.74 | 27.96 | 1,102,690 | +0.24(+0.88%) |
May 18, 2011 | 27.47 | 27.89 | 27.26 | 27.71 | 1,230,413 | +0.28(+1.01%) |
May 17, 2011 | 27.14 | 27.50 | 27.06 | 27.43 | 1,474,103 | +0.24(+0.88%) |
May 16, 2011 | 27.13 | 27.37 | 27.06 | 27.19 | 1,096,282 | -0.03(-0.11%) |
May 13, 2011 | 27.39 | 27.45 | 27.03 | 27.23 | 991,617 | -0.21(-0.78%) |
May 12, 2011 | 27.38 | 27.64 | 27.08 | 27.44 | 1,494,775 | -0.07(-0.27%) |
May 11, 2011 | 27.82 | 27.86 | 27.34 | 27.51 | 1,173,996 | -0.27(-0.97%) |
May 10, 2011 | 27.58 | 27.86 | 27.35 | 27.78 | 1,491,563 | +0.33(+1.19%) |
May 09, 2011 | 27.23 | 27.51 | 27.04 | 27.46 | 1,929,208 | +0.27(+0.99%) |
May 06, 2011 | 27.49 | 27.57 | 27.02 | 27.19 | 3,604,307 | +0.01(+0.03%) |
May 05, 2011 | 27.41 | 27.42 | 27.04 | 27.18 | 2,006,101 | -0.50(-1.81%) |
May 04, 2011 | 28.06 | 28.06 | 27.58 | 27.68 | 1,548,260 | -0.39(-1.39%) |
May 03, 2011 | 28.31 | 28.41 | 27.87 | 28.07 | 1,539,899 | -0.24(-0.86%) |
May 02, 2011 | 28.36 | 28.37 | 28.28 | 28.31 | 1,735,715 | -0.23(-0.82%) |
Apr 29, 2011 | 28.38 | 28.56 | 28.34 | 28.55 | 1,095,829 | +0.13(+0.47%) |
Apr 28, 2011 | 28.31 | 28.57 | 28.18 | 28.41 | 1,372,535 | +0.42(+1.50%) |
Apr 27, 2011 | 28.36 | 28.36 | 27.77 | 27.99 | 1,425,608 | -0.22(-0.77%) |
Apr 26, 2011 | 28.10 | 28.30 | 28.10 | 28.21 | 1,237,752 | +0.16(+0.56%) |
Apr 25, 2011 | 28.12 | 28.14 | 27.98 | 28.05 | 885,352 | +0.08(+0.27%) |
Apr 21, 2011 | 27.87 | 28.07 | 27.74 | 27.98 | 1,119,502 | +0.29(+1.03%) |
Apr 20, 2011 | 27.71 | 27.76 | 27.61 | 27.69 | 1,105,457 | +0.21(+0.77%) |
Apr 19, 2011 | 27.54 | 27.58 | 27.40 | 27.48 | 940,668 | +0.13(+0.48%) |
Apr 18, 2011 | 27.47 | 27.47 | 26.96 | 27.35 | 3,782,651 | -0.11(-0.40%) |
Apr 15, 2011 | 27.40 | 27.56 | 27.32 | 27.46 | 1,056,418 | -0.03(-0.12%) |
Apr 14, 2011 | 27.34 | 27.56 | 27.22 | 27.49 | 1,270,507 | +0.09(+0.31%) |
Apr 13, 2011 | 27.53 | 27.55 | 27.27 | 27.41 | 1,388,470 | +0.04(+0.14%) |
Apr 12, 2011 | 27.47 | 27.47 | 27.12 | 27.37 | 1,797,084 | -0.26(-0.95%) |
Apr 11, 2011 | 27.78 | 27.82 | 27.57 | 27.63 | 2,112,772 | -0.16(-0.58%) |
Apr 08, 2011 | 27.99 | 28.05 | 27.64 | 27.79 | 1,057,172 | -0.02(-0.08%) |
Apr 07, 2011 | 28.08 | 28.15 | 27.77 | 27.81 | 2,653,658 | -0.26(-0.91%) |
Apr 06, 2011 | 28.21 | 28.23 | 28.00 | 28.07 | 2,428,717 | +0.06(+0.21%) |
Apr 05, 2011 | 28.01 | 28.14 | 27.91 | 28.01 | 1,464,300 | +0.02(+0.06%) |
Apr 04, 2011 | 28.13 | 28.16 | 27.88 | 27.99 | 1,364,779 | -0.10(-0.36%) |
Apr 01, 2011 | 27.85 | 28.20 | 27.81 | 28.10 | 1,527,545 | +0.44(+1.60%) |
Mar 31, 2011 | 27.51 | 27.77 | 27.51 | 27.65 | 2,051,795 | +0.09(+0.34%) |
Mar 30, 2011 | 27.41 | 27.61 | 27.40 | 27.56 | 1,700,847 | +0.29(+1.05%) |
Mar 29, 2011 | 27.05 | 27.32 | 27.05 | 27.27 | 1,490,069 | +0.25(+0.91%) |
Mar 28, 2011 | 27.06 | 27.30 | 27.03 | 27.03 | 1,222,645 | +0.08(+0.30%) |
Mar 25, 2011 | 27.25 | 27.30 | 26.95 | 26.95 | 2,070,578 | -0.28(-1.02%) |
Mar 24, 2011 | 27.28 | 27.48 | 27.19 | 27.22 | 1,324,958 | +0.03(+0.11%) |
Mar 23, 2011 | 27.05 | 27.25 | 26.92 | 27.19 | 1,354,745 | +0.11(+0.42%) |
Mar 22, 2011 | 27.15 | 27.30 | 27.07 | 27.08 | 1,744,529 | -0.05(-0.17%) |
Mar 21, 2011 | 27.21 | 27.25 | 27.06 | 27.12 | 1,919,268 | +0.43(+1.63%) |
Mar 18, 2011 | 26.89 | 26.92 | 26.65 | 26.69 | 2,207,650 | -0.04(-0.16%) |
Mar 17, 2011 | 26.68 | 26.76 | 26.46 | 26.73 | 1,756,725 | +0.40(+1.50%) |
Mar 16, 2011 | 26.53 | 26.69 | 26.07 | 26.34 | 3,199,927 | -0.30(-1.13%) |
Mar 15, 2011 | 26.54 | 26.77 | 26.52 | 26.64 | 2,915,828 | -0.46(-1.70%) |
Mar 14, 2011 | 26.76 | 27.12 | 26.75 | 27.10 | 2,089,859 | +0.18(+0.68%) |
Mar 11, 2011 | 26.69 | 27.03 | 26.67 | 26.92 | 2,163,118 | +0.01(+0.05%) |
Mar 10, 2011 | 27.18 | 27.27 | 26.83 | 26.90 | 1,925,875 | -0.49(-1.79%) |
Mar 09, 2011 | 27.39 | 27.57 | 27.27 | 27.39 | 2,327,433 | +0.05(+0.17%) |
Mar 08, 2011 | 26.92 | 27.41 | 26.78 | 27.35 | 2,917,740 | +0.50(+1.87%) |
Mar 07, 2011 | 27.12 | 27.18 | 26.67 | 26.84 | 2,615,146 | -0.21(-0.79%) |
Mar 04, 2011 | 27.12 | 27.15 | 26.89 | 27.06 | 2,160,808 | -0.03(-0.09%) |
Mar 03, 2011 | 27.14 | 27.27 | 26.97 | 27.08 | 2,517,779 | +0.10(+0.36%) |
Mar 02, 2011 | 27.00 | 27.13 | 26.93 | 26.98 | 3,194,315 | +0.02(+0.06%) |
Mar 01, 2011 | 27.17 | 27.37 | 26.94 | 26.97 | 7,272,394 | -0.20(-0.72%) |
Feb 28, 2011 | 27.04 | 27.18 | 26.94 | 27.16 | 6,976,400 | +0.35(+1.32%) |
Feb 25, 2011 | 26.75 | 27.07 | 26.75 | 26.81 | 2,125,722 | +0.10(+0.37%) |
Feb 24, 2011 | 26.30 | 26.77 | 26.29 | 26.71 | 5,961,451 | +0.68(+2.60%) |
Feb 23, 2011 | 26.08 | 26.19 | 25.88 | 26.04 | 2,737,416 | -0.13(-0.50%) |
Feb 22, 2011 | 26.37 | 26.61 | 26.05 | 26.17 | 3,598,878 | -0.32(-1.22%) |
Feb 18, 2011 | 26.53 | 26.64 | 26.40 | 26.49 | 1,763,836 | +0.09(+0.32%) |
Feb 17, 2011 | 26.14 | 26.47 | 26.14 | 26.41 | 2,921,768 | +0.27(+1.04%) |
Feb 16, 2011 | 26.18 | 26.29 | 26.05 | 26.13 | 4,067,678 | +0.18(+0.71%) |
Feb 15, 2011 | 25.96 | 26.17 | 25.89 | 25.95 | 2,055,111 | -0.01(-0.05%) |
Feb 14, 2011 | 25.80 | 26.01 | 25.73 | 25.96 | 1,246,393 | +0.20(+0.79%) |
Feb 11, 2011 | 25.48 | 25.83 | 25.42 | 25.76 | 3,508,476 | +0.29(+1.14%) |
Feb 10, 2011 | 25.36 | 25.64 | 25.35 | 25.47 | 2,396,371 | -0.05(-0.20%) |
Feb 09, 2011 | 25.54 | 25.72 | 25.43 | 25.52 | 1,915,999 | +0.01(+0.05%) |
Feb 08, 2011 | 25.55 | 25.66 | 25.41 | 25.51 | 4,096,391 | -0.05(-0.20%) |
Feb 07, 2011 | 25.51 | 25.61 | 25.45 | 25.56 | 3,342,639 | +0.17(+0.69%) |
Feb 04, 2011 | 25.50 | 25.54 | 25.29 | 25.38 | 3,354,320 | -0.01(-0.03%) |
Feb 03, 2011 | 25.11 | 25.50 | 25.08 | 25.39 | 3,043,073 | +0.29(+1.14%) |
Feb 02, 2011 | 25.06 | 25.15 | 25.00 | 25.11 | 2,135,326 | +0.17(+0.68%) |