Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.80 | 25.84 | 25.56 | 25.58 | 7,432 | -0.09(-0.33%) |
Feb 28, 2012 | 25.71 | 25.77 | 25.62 | 25.66 | 21,004 | +0.07(+0.28%) |
Feb 27, 2012 | 25.41 | 25.64 | 25.34 | 25.59 | 11,293 | -0.02(-0.06%) |
Feb 24, 2012 | 25.76 | 25.76 | 25.61 | 25.61 | 24,052 | +0.10(+0.41%) |
Feb 23, 2012 | 25.30 | 25.51 | 25.30 | 25.50 | 10,278 | +0.24(+0.96%) |
Feb 22, 2012 | 25.29 | 25.31 | 25.23 | 25.26 | 8,245 | -0.10(-0.40%) |
Feb 21, 2012 | 25.64 | 25.64 | 25.35 | 25.36 | 13,254 | -0.30(-1.15%) |
Feb 17, 2012 | 25.77 | 25.77 | 25.60 | 25.66 | 36,098 | +0.04(+0.17%) |
Feb 16, 2012 | 25.43 | 25.63 | 25.43 | 25.61 | 4,593 | +0.22(+0.88%) |
Feb 15, 2012 | 25.58 | 25.58 | 25.34 | 25.39 | 13,983 | +0.14(+0.57%) |
Feb 14, 2012 | 25.39 | 25.46 | 25.15 | 25.25 | 52,807 | -0.01(-0.06%) |
Feb 13, 2012 | 25.36 | 25.39 | 25.26 | 25.26 | 41,057 | +0.07(+0.26%) |
Feb 10, 2012 | 25.19 | 25.31 | 25.14 | 25.19 | 15,471 | -0.38(-1.47%) |
Feb 09, 2012 | 25.58 | 25.58 | 25.37 | 25.57 | 30,042 | +0.09(+0.37%) |
Feb 08, 2012 | 25.41 | 25.59 | 25.36 | 25.48 | 37,884 | +0.07(+0.28%) |
Feb 07, 2012 | 25.28 | 25.43 | 25.28 | 25.40 | 13,694 | +0.00(+0.00%) |
Feb 06, 2012 | 25.34 | 25.42 | 25.27 | 25.40 | 26,797 | -0.05(-0.20%) |
Feb 03, 2012 | 25.34 | 25.48 | 25.34 | 25.45 | 79,226 | +0.29(+1.15%) |
Feb 02, 2012 | 25.21 | 25.26 | 25.13 | 25.17 | 8,059 | +0.04(+0.17%) |
Feb 01, 2012 | 25.14 | 25.25 | 25.10 | 25.12 | 25,531 | +0.30(+1.23%) |
Jan 31, 2012 | 24.84 | 24.87 | 24.74 | 24.82 | 3,471 | +0.05(+0.21%) |
Jan 30, 2012 | 24.72 | 24.80 | 24.65 | 24.77 | 8,486 | -0.27(-1.07%) |
Jan 27, 2012 | 24.81 | 25.03 | 24.81 | 25.03 | 9,455 | +0.12(+0.50%) |
Jan 26, 2012 | 25.01 | 25.06 | 24.91 | 24.91 | 25,854 | +0.09(+0.36%) |
Jan 25, 2012 | 24.48 | 24.82 | 24.43 | 24.82 | 12,653 | +0.28(+1.15%) |
Jan 24, 2012 | 24.35 | 24.55 | 24.31 | 24.54 | 13,353 | -0.04(-0.15%) |
Jan 23, 2012 | 24.63 | 24.64 | 24.44 | 24.57 | 122,190 | +0.09(+0.35%) |
Jan 20, 2012 | 24.31 | 24.49 | 24.30 | 24.49 | 9,159 | +0.25(+1.03%) |
Jan 19, 2012 | 24.16 | 24.29 | 24.13 | 24.24 | 20,985 | +0.26(+1.10%) |
Jan 18, 2012 | 23.74 | 23.97 | 23.70 | 23.97 | 54,887 | +0.26(+1.10%) |
Jan 17, 2012 | 23.74 | 23.78 | 23.63 | 23.71 | 14,169 | +0.29(+1.24%) |
Jan 13, 2012 | 23.27 | 23.44 | 23.22 | 23.42 | 6,656 | -0.04(-0.16%) |
Jan 12, 2012 | 23.30 | 23.47 | 23.30 | 23.46 | 6,363 | +0.02(+0.10%) |
Jan 11, 2012 | 23.27 | 23.44 | 23.23 | 23.44 | 91,192 | +0.08(+0.32%) |
Jan 10, 2012 | 23.37 | 23.46 | 23.36 | 23.36 | 16,569 | +0.33(+1.45%) |
Jan 09, 2012 | 22.97 | 23.04 | 22.95 | 23.03 | 1,881 | +0.01(+0.04%) |
Jan 06, 2012 | 22.98 | 23.09 | 22.98 | 23.02 | 8,767 | -0.17(-0.75%) |
Jan 05, 2012 | 23.13 | 23.25 | 23.01 | 23.19 | 21,035 | -0.08(-0.34%) |
Jan 04, 2012 | 23.35 | 23.35 | 23.12 | 23.27 | 13,424 | +0.17(+0.72%) |
Dec 30, 2011 | 23.09 | 23.24 | 23.05 | 23.11 | 42,785 | +0.02(+0.09%) |
Dec 29, 2011 | 22.82 | 23.09 | 22.82 | 23.09 | 32,421 | +0.25(+1.07%) |
Dec 28, 2011 | 23.16 | 23.16 | 22.78 | 22.84 | 114,737 | -0.36(-1.56%) |
Dec 27, 2011 | 23.08 | 23.22 | 23.08 | 23.20 | 26,412 | +0.09(+0.37%) |
Dec 23, 2011 | 23.18 | 23.19 | 23.02 | 23.11 | 13,022 | +0.32(+1.39%) |
Dec 21, 2011 | 22.80 | 22.84 | 22.59 | 22.80 | 130,441 | +0.03(+0.11%) |
Dec 20, 2011 | 22.70 | 22.79 | 22.66 | 22.77 | 14,171 | +0.71(+3.23%) |
Dec 19, 2011 | 22.46 | 22.46 | 22.06 | 22.06 | 15,064 | -0.26(-1.18%) |
Dec 16, 2011 | 22.46 | 22.51 | 22.30 | 22.32 | 4,235 | +0.08(+0.35%) |
Dec 15, 2011 | 22.36 | 22.36 | 22.13 | 22.24 | 12,142 | +0.22(+1.01%) |
Dec 14, 2011 | 22.17 | 22.17 | 21.97 | 22.02 | 10,200 | +0.01(+0.02%) |
Dec 13, 2011 | 22.53 | 22.58 | 22.02 | 22.02 | 12,622 | -0.28(-1.27%) |
Dec 12, 2011 | 22.47 | 22.47 | 22.14 | 22.30 | 6,276 | -0.58(-2.52%) |
Dec 09, 2011 | 22.66 | 22.94 | 22.64 | 22.88 | 26,285 | +0.43(+1.90%) |
Dec 08, 2011 | 22.71 | 22.76 | 22.45 | 22.45 | 8,813 | -0.70(-3.04%) |
Dec 07, 2011 | 22.85 | 23.21 | 22.78 | 23.16 | 10,813 | +0.16(+0.71%) |
Dec 06, 2011 | 23.00 | 23.00 | 22.82 | 22.99 | 13,137 | -0.05(-0.22%) |
Dec 05, 2011 | 23.19 | 23.19 | 22.92 | 23.04 | 11,876 | +0.21(+0.92%) |
Dec 02, 2011 | 22.95 | 23.09 | 22.83 | 22.83 | 9,487 | +0.02(+0.11%) |
Dec 01, 2011 | 22.92 | 22.95 | 22.78 | 22.81 | 83,873 | -0.29(-1.26%) |
Nov 30, 2011 | 22.86 | 23.10 | 22.74 | 23.10 | 32,632 | +1.06(+4.81%) |
Nov 29, 2011 | 22.07 | 22.22 | 21.97 | 22.04 | 30,114 | +0.07(+0.32%) |
Nov 28, 2011 | 22.14 | 22.19 | 21.85 | 21.97 | 160,364 | +0.48(+2.25%) |
Nov 25, 2011 | 21.44 | 21.68 | 21.43 | 21.48 | 12,800 | +0.16(+0.73%) |
Nov 23, 2011 | 21.72 | 21.73 | 21.33 | 21.33 | 13,852 | -0.64(-2.92%) |
Nov 22, 2011 | 22.14 | 22.14 | 21.81 | 21.97 | 9,792 | -0.06(-0.27%) |
Nov 21, 2011 | 21.98 | 22.05 | 21.82 | 22.03 | 62,332 | -0.49(-2.18%) |
Nov 18, 2011 | 22.66 | 22.66 | 22.50 | 22.52 | 8,062 | +0.15(+0.67%) |
Nov 17, 2011 | 22.72 | 22.81 | 22.36 | 22.37 | 21,456 | -0.48(-2.12%) |
Nov 16, 2011 | 23.03 | 23.16 | 22.84 | 22.85 | 16,525 | -0.41(-1.75%) |
Nov 15, 2011 | 23.08 | 23.37 | 23.06 | 23.26 | 22,853 | -0.03(-0.13%) |
Nov 14, 2011 | 23.53 | 23.53 | 23.21 | 23.29 | 17,733 | -0.45(-1.88%) |
Nov 11, 2011 | 23.48 | 23.73 | 23.48 | 23.73 | 30,083 | +0.57(+2.46%) |
Nov 10, 2011 | 23.41 | 23.41 | 23.02 | 23.16 | 20,807 | -0.06(-0.28%) |
Nov 09, 2011 | 23.58 | 23.68 | 23.13 | 23.23 | 26,673 | -0.99(-4.09%) |
Nov 08, 2011 | 23.93 | 24.24 | 23.62 | 24.22 | 12,428 | +0.22(+0.92%) |
Nov 07, 2011 | 23.86 | 24.00 | 23.68 | 24.00 | 75,976 | +0.00(+0.00%) |
Nov 04, 2011 | 23.90 | 24.00 | 23.66 | 24.00 | 41,923 | -0.16(-0.68%) |
Nov 03, 2011 | 23.84 | 24.17 | 23.58 | 24.16 | 60,582 | +0.41(+1.74%) |
Nov 02, 2011 | 23.79 | 23.89 | 23.57 | 23.75 | 59,110 | +0.33(+1.40%) |
Nov 01, 2011 | 23.64 | 23.64 | 23.42 | 23.42 | 16,911 | -0.72(-2.98%) |
Oct 31, 2011 | 24.20 | 24.40 | 24.12 | 24.14 | 30,119 | -0.46(-1.85%) |
Oct 28, 2011 | 24.48 | 24.74 | 24.48 | 24.59 | 13,781 | -0.14(-0.58%) |
Oct 27, 2011 | 24.24 | 26.49 | 24.10 | 24.74 | 190,136 | +1.29(+5.50%) |
Oct 26, 2011 | 23.44 | 23.49 | 23.04 | 23.45 | 45,170 | +0.16(+0.67%) |
Oct 25, 2011 | 23.38 | 23.47 | 23.25 | 23.29 | 66,845 | -0.41(-1.74%) |
Oct 24, 2011 | 23.33 | 23.73 | 23.33 | 23.70 | 6,642 | +0.49(+2.12%) |
Oct 21, 2011 | 22.86 | 23.22 | 22.86 | 23.21 | 133,372 | +0.68(+3.00%) |
Oct 20, 2011 | 22.27 | 22.54 | 22.10 | 22.54 | 43,179 | +0.02(+0.09%) |
Oct 19, 2011 | 22.66 | 22.82 | 22.52 | 22.52 | 14,177 | -0.29(-1.28%) |
Oct 18, 2011 | 22.31 | 22.86 | 22.10 | 22.81 | 3,548 | +0.37(+1.65%) |
Oct 17, 2011 | 22.67 | 22.68 | 22.34 | 22.44 | 6,092 | -0.46(-2.02%) |
Oct 14, 2011 | 22.68 | 22.93 | 22.64 | 22.90 | 6,521 | +0.43(+1.90%) |
Oct 13, 2011 | 22.22 | 22.54 | 22.22 | 22.47 | 7,573 | -0.01(-0.03%) |
Oct 12, 2011 | 22.28 | 22.65 | 22.19 | 22.48 | 14,335 | +0.59(+2.68%) |
Oct 11, 2011 | 22.01 | 22.05 | 21.89 | 21.89 | 8,738 | -0.29(-1.33%) |
Oct 10, 2011 | 21.75 | 22.19 | 21.75 | 22.19 | 9,197 | +0.61(+2.80%) |
Oct 07, 2011 | 21.75 | 21.75 | 21.29 | 21.58 | 6,072 | -0.09(-0.43%) |
Oct 06, 2011 | 21.20 | 21.68 | 21.06 | 21.68 | 18,485 | +0.68(+3.22%) |
Oct 05, 2011 | 20.71 | 21.01 | 20.45 | 21.00 | 7,990 | +0.05(+0.24%) |
Oct 04, 2011 | 20.28 | 20.95 | 19.94 | 20.95 | 52,610 | +0.51(+2.51%) |
Oct 03, 2011 | 21.06 | 21.06 | 20.44 | 20.44 | 10,261 | -0.88(-4.14%) |
Sep 30, 2011 | 21.62 | 21.63 | 21.32 | 21.32 | 72,338 | -0.51(-2.32%) |
Sep 29, 2011 | 22.06 | 22.06 | 21.67 | 21.82 | 21,592 | +0.07(+0.34%) |
Sep 28, 2011 | 22.22 | 22.22 | 21.73 | 21.75 | 23,405 | -0.63(-2.79%) |
Sep 27, 2011 | 22.15 | 22.38 | 22.11 | 22.38 | 6,093 | +0.66(+3.03%) |
Sep 26, 2011 | 21.65 | 21.72 | 21.31 | 21.72 | 18,686 | +0.16(+0.73%) |
Sep 23, 2011 | 21.41 | 21.57 | 21.25 | 21.56 | 45,288 | +0.24(+1.14%) |
Sep 22, 2011 | 21.44 | 21.60 | 21.13 | 21.32 | 18,308 | -0.75(-3.42%) |
Sep 21, 2011 | 22.87 | 22.89 | 22.07 | 22.07 | 23,694 | -0.86(-3.76%) |
Sep 20, 2011 | 23.06 | 23.18 | 22.94 | 22.94 | 4,010 | -0.07(-0.31%) |
Sep 19, 2011 | 23.03 | 23.06 | 22.86 | 23.01 | 13,974 | -0.55(-2.33%) |
Sep 16, 2011 | 23.53 | 23.55 | 23.28 | 23.55 | 2,124 | +0.18(+0.76%) |
Sep 15, 2011 | 23.29 | 23.38 | 23.11 | 23.38 | 2,923 | +0.32(+1.39%) |
Sep 14, 2011 | 23.03 | 23.16 | 22.67 | 23.06 | 15,026 | +0.04(+0.19%) |
Sep 13, 2011 | 23.01 | 23.08 | 22.91 | 23.01 | 7,277 | +0.04(+0.15%) |
Sep 12, 2011 | 22.74 | 23.04 | 22.64 | 22.98 | 5,361 | -0.11(-0.49%) |
Sep 09, 2011 | 23.44 | 23.46 | 22.96 | 23.09 | 8,160 | -0.65(-2.73%) |
Sep 08, 2011 | 23.89 | 24.05 | 23.74 | 23.74 | 6,524 | -0.37(-1.54%) |
Sep 07, 2011 | 23.73 | 24.11 | 23.60 | 24.11 | 17,925 | +0.65(+2.77%) |
Sep 06, 2011 | 23.28 | 23.46 | 23.25 | 23.46 | 4,738 | -0.31(-1.30%) |
Sep 02, 2011 | 23.84 | 24.01 | 23.70 | 23.77 | 7,096 | -0.52(-2.14%) |
Sep 01, 2011 | 24.57 | 24.64 | 24.22 | 24.29 | 10,632 | -0.26(-1.07%) |
Aug 31, 2011 | 24.52 | 24.67 | 24.45 | 24.55 | 4,930 | +0.28(+1.17%) |
Aug 30, 2011 | 24.10 | 24.35 | 23.97 | 24.27 | 18,238 | +0.12(+0.52%) |
Aug 29, 2011 | 23.88 | 24.14 | 23.79 | 24.14 | 14,149 | +0.71(+3.02%) |
Aug 26, 2011 | 23.00 | 23.48 | 22.79 | 23.43 | 22,961 | +0.34(+1.48%) |
Aug 25, 2011 | 23.68 | 23.80 | 23.03 | 23.09 | 22,259 | -0.46(-1.94%) |
Aug 24, 2011 | 23.34 | 23.55 | 23.22 | 23.55 | 9,207 | +0.25(+1.06%) |
Aug 23, 2011 | 23.02 | 23.34 | 22.87 | 23.30 | 13,872 | +0.55(+2.43%) |
Aug 22, 2011 | 23.18 | 23.18 | 22.72 | 22.75 | 27,215 | -0.07(-0.29%) |
Aug 19, 2011 | 22.84 | 23.26 | 22.73 | 22.82 | 23,687 | -0.33(-1.41%) |
Aug 18, 2011 | 23.18 | 23.38 | 22.92 | 23.14 | 44,316 | -0.98(-4.04%) |
Aug 17, 2011 | 24.23 | 24.37 | 24.05 | 24.12 | 18,636 | -0.02(-0.09%) |
Aug 16, 2011 | 23.91 | 24.14 | 23.87 | 24.14 | 14,986 | -0.03(-0.11%) |
Aug 15, 2011 | 23.82 | 24.16 | 23.81 | 24.16 | 17,023 | +0.67(+2.86%) |
Aug 12, 2011 | 23.75 | 23.76 | 23.41 | 23.49 | 49,942 | -0.20(-0.83%) |
Aug 11, 2011 | 22.70 | 23.72 | 22.54 | 23.69 | 33,428 | +1.35(+6.06%) |
Aug 10, 2011 | 22.77 | 23.12 | 22.34 | 22.34 | 32,507 | -0.78(-3.39%) |
Aug 09, 2011 | 23.31 | 23.13 | 21.90 | 23.12 | 132,781 | +1.65(+7.69%) |
Aug 08, 2011 | 22.64 | 22.79 | 21.47 | 21.47 | 51,804 | -1.95(-8.33%) |
Aug 05, 2011 | 23.90 | 23.90 | 22.91 | 23.42 | 150,190 | -0.40(-1.67%) |
Aug 04, 2011 | 24.64 | 24.72 | 23.81 | 23.82 | 125,711 | -1.32(-5.24%) |
Aug 03, 2011 | 25.48 | 25.48 | 24.71 | 25.14 | 203,111 | -0.46(-1.81%) |
Aug 02, 2011 | 25.94 | 25.97 | 25.55 | 25.60 | 23,253 | -0.45(-1.72%) |
Aug 01, 2011 | 26.54 | 26.55 | 25.85 | 26.05 | 8,788 | -0.12(-0.46%) |
Jul 29, 2011 | 25.95 | 26.27 | 25.90 | 26.17 | 10,885 | +0.05(+0.19%) |
Jul 28, 2011 | 26.24 | 26.28 | 26.08 | 26.12 | 14,048 | +0.02(+0.07%) |
Jul 27, 2011 | 26.65 | 26.65 | 26.10 | 26.10 | 33,146 | -0.60(-2.26%) |
Jul 26, 2011 | 26.77 | 26.77 | 26.56 | 26.70 | 18,137 | +0.06(+0.24%) |
Jul 25, 2011 | 26.82 | 26.82 | 26.62 | 26.64 | 17,436 | -0.24(-0.90%) |
Jul 22, 2011 | 26.87 | 26.88 | 26.87 | 26.88 | 4,741 | +0.17(+0.64%) |
Jul 21, 2011 | 26.77 | 26.82 | 26.66 | 26.71 | 12,917 | +0.17(+0.64%) |
Jul 20, 2011 | 26.43 | 26.54 | 26.41 | 26.54 | 14,085 | +0.31(+1.19%) |
Jul 19, 2011 | 26.01 | 26.23 | 26.01 | 26.23 | 5,366 | +0.26(+1.01%) |
Jul 18, 2011 | 25.85 | 26.00 | 25.83 | 25.96 | 5,774 | -0.26(-1.00%) |
Jul 15, 2011 | 26.00 | 26.24 | 26.00 | 26.23 | 23,815 | +0.21(+0.81%) |
Jul 14, 2011 | 26.37 | 26.37 | 26.01 | 26.02 | 4,878 | -0.26(-0.99%) |
Jul 13, 2011 | 26.36 | 26.48 | 26.27 | 26.27 | 11,640 | -0.01(-0.04%) |
Jul 12, 2011 | 26.35 | 26.43 | 26.24 | 26.28 | 17,544 | +0.11(+0.41%) |
Jul 11, 2011 | 26.40 | 26.40 | 26.18 | 26.18 | 7,398 | -0.60(-2.23%) |
Jul 08, 2011 | 26.62 | 26.77 | 26.61 | 26.77 | 5,231 | -0.17(-0.64%) |
Jul 07, 2011 | 26.76 | 26.97 | 26.76 | 26.95 | 10,796 | +0.33(+1.24%) |
Jul 06, 2011 | 26.49 | 26.68 | 26.42 | 26.62 | 16,743 | +0.02(+0.08%) |
Jul 05, 2011 | 26.48 | 26.66 | 26.48 | 26.60 | 57,588 | +0.06(+0.24%) |
Jul 01, 2011 | 26.18 | 26.53 | 26.18 | 26.53 | 7,215 | +0.25(+0.95%) |
Jun 30, 2011 | 26.17 | 26.30 | 26.15 | 26.28 | 3,860 | +0.32(+1.23%) |
Jun 29, 2011 | 25.88 | 26.05 | 25.88 | 25.96 | 43,541 | +0.22(+0.86%) |
Jun 28, 2011 | 25.61 | 25.74 | 25.53 | 25.74 | 4,147 | +0.21(+0.81%) |
Jun 27, 2011 | 25.28 | 25.55 | 25.28 | 25.53 | 1,845 | +0.31(+1.24%) |
Jun 24, 2011 | 25.39 | 25.39 | 25.22 | 25.22 | 3,093 | -0.14(-0.56%) |
Jun 23, 2011 | 25.19 | 25.43 | 25.17 | 25.36 | 34,532 | -0.34(-1.33%) |
Jun 22, 2011 | 25.58 | 25.86 | 25.58 | 25.71 | 2,863 | -0.01(-0.03%) |
Jun 21, 2011 | 25.62 | 25.83 | 25.62 | 25.71 | 12,333 | +0.24(+0.93%) |
Jun 20, 2011 | 25.49 | 25.49 | 25.44 | 25.48 | 7,291 | +0.13(+0.52%) |
Jun 17, 2011 | 25.41 | 25.58 | 25.34 | 25.34 | 6,823 | +0.05(+0.19%) |
Jun 16, 2011 | 25.25 | 25.32 | 25.06 | 25.30 | 5,050 | +0.04(+0.17%) |
Jun 15, 2011 | 25.40 | 25.40 | 25.13 | 25.25 | 2,886 | -0.53(-2.05%) |
Jun 14, 2011 | 25.64 | 25.83 | 25.64 | 25.78 | 2,420 | +0.50(+1.96%) |
Jun 13, 2011 | 25.36 | 25.42 | 25.28 | 25.29 | 2,463 | +0.05(+0.19%) |
Jun 10, 2011 | 25.71 | 25.71 | 25.24 | 25.24 | 5,750 | -0.66(-2.54%) |
Jun 09, 2011 | 25.91 | 25.93 | 25.79 | 25.90 | 159,928 | +0.13(+0.49%) |
Jun 08, 2011 | 25.86 | 26.04 | 25.77 | 25.77 | 11,719 | -0.35(-1.35%) |
Jun 07, 2011 | 25.92 | 26.17 | 25.92 | 26.12 | 6,443 | +0.28(+1.08%) |
Jun 06, 2011 | 26.07 | 26.07 | 25.83 | 25.84 | 12,843 | -0.17(-0.64%) |
Jun 03, 2011 | 25.96 | 26.21 | 25.96 | 26.01 | 5,607 | +0.24(+0.91%) |
May 24, 2011 | 25.70 | 25.79 | 25.64 | 25.77 | 34,249 | +0.19(+0.74%) |
May 23, 2011 | 25.64 | 25.72 | 25.49 | 25.59 | 37,491 | -0.55(-2.10%) |
May 20, 2011 | 26.17 | 26.17 | 25.95 | 26.13 | 29,286 | -0.08(-0.31%) |
May 19, 2011 | 26.29 | 26.33 | 26.09 | 26.21 | 17,567 | +0.10(+0.38%) |
May 18, 2011 | 25.91 | 26.14 | 25.91 | 26.11 | 28,209 | +0.27(+1.06%) |
May 17, 2011 | 25.67 | 25.85 | 25.61 | 25.84 | 5,757 | +0.01(+0.05%) |
May 16, 2011 | 25.85 | 25.95 | 25.83 | 25.83 | 3,043 | -0.01(-0.03%) |
May 13, 2011 | 25.95 | 26.06 | 25.74 | 25.83 | 11,568 | -0.29(-1.11%) |
May 12, 2011 | 25.88 | 26.16 | 25.84 | 26.12 | 10,321 | +0.13(+0.52%) |
May 11, 2011 | 26.29 | 26.29 | 25.99 | 25.99 | 10,065 | -0.47(-1.79%) |
May 10, 2011 | 26.37 | 26.50 | 26.32 | 26.46 | 6,579 | +0.33(+1.27%) |
May 09, 2011 | 26.06 | 26.16 | 25.94 | 26.13 | 5,192 | +0.16(+0.60%) |
May 06, 2011 | 26.29 | 26.29 | 25.89 | 25.97 | 9,126 | +0.08(+0.29%) |
May 05, 2011 | 25.91 | 26.10 | 25.84 | 25.90 | 36,268 | -0.31(-1.19%) |
May 04, 2011 | 26.50 | 26.50 | 26.03 | 26.21 | 98,606 | -0.24(-0.89%) |
May 03, 2011 | 26.67 | 26.67 | 26.36 | 26.44 | 7,170 | -0.29(-1.10%) |
May 02, 2011 | 26.71 | 26.74 | 26.71 | 26.74 | 12,760 | +0.04(+0.13%) |
Apr 29, 2011 | 26.61 | 26.74 | 26.49 | 26.70 | 7,461 | +0.01(+0.04%) |
Apr 28, 2011 | 26.61 | 26.70 | 26.58 | 26.69 | 6,306 | +0.32(+1.22%) |
Apr 27, 2011 | 26.43 | 26.43 | 26.16 | 26.37 | 9,733 | +0.12(+0.46%) |
Apr 26, 2011 | 26.08 | 26.33 | 26.08 | 26.25 | 10,760 | +0.06(+0.24%) |
Apr 25, 2011 | 26.07 | 26.21 | 25.97 | 26.19 | 5,314 | +0.18(+0.71%) |
Apr 21, 2011 | 26.00 | 26.00 | 25.84 | 26.00 | 17,178 | +0.20(+0.79%) |
Apr 20, 2011 | 25.90 | 25.90 | 25.76 | 25.80 | 39,869 | +0.28(+1.08%) |
Apr 19, 2011 | 25.46 | 25.53 | 25.38 | 25.52 | 3,243 | +0.19(+0.75%) |
Apr 18, 2011 | 25.30 | 25.35 | 25.18 | 25.33 | 22,523 | -0.37(-1.43%) |
Apr 15, 2011 | 25.58 | 25.77 | 25.58 | 25.70 | 11,337 | +0.16(+0.61%) |
Apr 14, 2011 | 25.42 | 25.58 | 25.42 | 25.54 | 6,741 | +0.25(+0.98%) |
Apr 13, 2011 | 25.48 | 25.48 | 25.28 | 25.30 | 12,645 | +0.04(+0.17%) |
Apr 12, 2011 | 25.35 | 25.35 | 25.20 | 25.25 | 8,536 | -0.09(-0.35%) |
Apr 11, 2011 | 25.49 | 25.59 | 25.34 | 25.34 | 7,662 | -0.17(-0.65%) |
Apr 08, 2011 | 25.71 | 25.72 | 25.44 | 25.51 | 15,877 | +0.09(+0.36%) |
Apr 07, 2011 | 25.63 | 25.63 | 25.33 | 25.42 | 3,115 | -0.28(-1.09%) |
Apr 06, 2011 | 25.70 | 25.73 | 25.68 | 25.70 | 7,525 | +0.12(+0.47%) |
Apr 05, 2011 | 25.52 | 25.66 | 25.52 | 25.58 | 2,998 | -0.02(-0.08%) |
Apr 04, 2011 | 25.68 | 25.68 | 25.53 | 25.60 | 20,240 | +0.00(+0.00%) |
Apr 01, 2011 | 25.66 | 25.68 | 25.53 | 25.60 | 27,506 | +0.15(+0.58%) |
Mar 31, 2011 | 25.41 | 25.46 | 25.40 | 25.45 | 2,473 | +0.07(+0.29%) |
Mar 30, 2011 | 25.27 | 25.41 | 25.19 | 25.38 | 23,177 | +0.34(+1.34%) |
Mar 29, 2011 | 24.89 | 25.07 | 24.89 | 25.04 | 7,236 | -0.01(-0.03%) |
Mar 28, 2011 | 25.05 | 25.08 | 25.01 | 25.05 | 15,693 | -0.04(-0.16%) |
Mar 25, 2011 | 25.06 | 25.18 | 24.94 | 25.09 | 24,335 | -0.02(-0.10%) |
Mar 24, 2011 | 25.01 | 25.14 | 24.92 | 25.11 | 66,811 | +0.22(+0.88%) |
Mar 23, 2011 | 24.89 | 24.99 | 24.65 | 24.89 | 49,877 | -0.06(-0.25%) |
Mar 22, 2011 | 24.96 | 24.96 | 24.79 | 24.96 | 11,956 | -0.16(-0.65%) |
Mar 21, 2011 | 25.13 | 25.16 | 25.11 | 25.12 | 67,679 | +0.64(+2.63%) |
Mar 18, 2011 | 24.66 | 24.69 | 24.48 | 24.48 | 37,271 | +0.35(+1.46%) |
Mar 17, 2011 | 24.33 | 24.33 | 24.01 | 24.12 | 13,758 | +0.33(+1.40%) |
Mar 16, 2011 | 24.22 | 24.22 | 23.57 | 23.79 | 48,544 | -0.54(-2.23%) |
Mar 15, 2011 | 24.25 | 24.43 | 24.25 | 24.33 | 29,413 | -0.38(-1.52%) |
Mar 14, 2011 | 24.72 | 24.74 | 24.58 | 24.71 | 21,306 | -0.41(-1.63%) |
Mar 11, 2011 | 24.97 | 25.13 | 24.89 | 25.12 | 21,255 | +0.05(+0.20%) |
Mar 10, 2011 | 25.14 | 25.14 | 24.99 | 25.07 | 12,031 | -0.46(-1.80%) |
Mar 09, 2011 | 25.51 | 25.58 | 25.44 | 25.53 | 10,343 | -0.01(-0.06%) |
Mar 08, 2011 | 25.29 | 25.59 | 25.29 | 25.54 | 8,178 | +0.28(+1.09%) |
Mar 07, 2011 | 25.59 | 25.62 | 25.18 | 25.27 | 5,125 | -0.13(-0.50%) |
Mar 04, 2011 | 25.58 | 25.63 | 25.33 | 25.40 | 25,457 | -0.23(-0.91%) |
Mar 03, 2011 | 25.47 | 25.63 | 25.40 | 25.63 | 11,848 | +0.39(+1.53%) |
Mar 02, 2011 | 25.35 | 25.39 | 25.20 | 25.24 | 34,507 | -0.12(-0.49%) |