Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.85 | 31.02 | 30.73 | 30.96 | 50,901 | +0.31(+1.01%) |
Mar 29, 2012 | 30.41 | 30.68 | 30.25 | 30.65 | 31,974 | +0.11(+0.36%) |
Mar 28, 2012 | 30.57 | 30.57 | 30.28 | 30.54 | 38,735 | -0.04(-0.13%) |
Mar 27, 2012 | 30.56 | 30.75 | 30.55 | 30.58 | 47,261 | +0.03(+0.11%) |
Mar 26, 2012 | 30.45 | 30.59 | 30.37 | 30.55 | 26,665 | +0.31(+1.01%) |
Mar 23, 2012 | 29.99 | 30.30 | 29.98 | 30.24 | 17,229 | +0.28(+0.93%) |
Mar 22, 2012 | 30.28 | 30.28 | 29.83 | 29.96 | 45,924 | -0.45(-1.48%) |
Mar 21, 2012 | 30.58 | 30.60 | 30.40 | 30.41 | 23,190 | -0.09(-0.31%) |
Mar 20, 2012 | 30.42 | 30.62 | 30.42 | 30.50 | 19,985 | -0.06(-0.19%) |
Mar 19, 2012 | 30.34 | 30.70 | 30.27 | 30.56 | 57,851 | +0.21(+0.70%) |
Mar 16, 2012 | 30.26 | 30.36 | 30.18 | 30.35 | 327,035 | +0.18(+0.61%) |
Mar 15, 2012 | 30.32 | 30.32 | 30.13 | 30.17 | 18,320 | -0.16(-0.51%) |
Mar 14, 2012 | 30.50 | 30.56 | 30.19 | 30.32 | 17,156 | -0.13(-0.43%) |
Mar 13, 2012 | 30.15 | 30.52 | 30.11 | 30.46 | 42,011 | +0.52(+1.72%) |
Mar 12, 2012 | 29.78 | 30.07 | 29.76 | 29.94 | 39,170 | +0.23(+0.78%) |
Mar 09, 2012 | 29.42 | 29.79 | 29.42 | 29.71 | 45,506 | +0.30(+1.01%) |
Mar 08, 2012 | 29.71 | 29.71 | 29.38 | 29.41 | 29,955 | -0.13(-0.45%) |
Mar 07, 2012 | 29.64 | 29.64 | 29.24 | 29.54 | 31,641 | +0.07(+0.22%) |
Mar 06, 2012 | 29.76 | 29.77 | 29.45 | 29.48 | 219,359 | -0.32(-1.07%) |
Mar 05, 2012 | 29.39 | 29.82 | 29.37 | 29.80 | 41,718 | +0.35(+1.19%) |
Mar 02, 2012 | 29.50 | 29.54 | 29.36 | 29.44 | 54,630 | -0.05(-0.17%) |
Mar 01, 2012 | 29.41 | 29.50 | 29.36 | 29.49 | 48,540 | +0.15(+0.51%) |
Feb 29, 2012 | 29.49 | 29.61 | 29.31 | 29.35 | 126,082 | -0.07(-0.22%) |
Feb 28, 2012 | 29.70 | 29.76 | 29.37 | 29.41 | 42,492 | -0.26(-0.89%) |
Feb 27, 2012 | 29.50 | 29.68 | 29.33 | 29.68 | 80,060 | -0.02(-0.07%) |
Feb 24, 2012 | 29.67 | 29.76 | 29.50 | 29.70 | 89,223 | +0.03(+0.11%) |
Feb 23, 2012 | 29.33 | 29.68 | 29.25 | 29.66 | 80,008 | +0.36(+1.24%) |
Feb 22, 2012 | 29.50 | 29.60 | 29.30 | 29.30 | 140,378 | -0.21(-0.69%) |
Feb 21, 2012 | 30.17 | 30.17 | 29.43 | 29.50 | 861,716 | -0.60(-1.98%) |
Feb 17, 2012 | 30.11 | 30.13 | 29.85 | 30.10 | 28,242 | +0.05(+0.15%) |
Feb 16, 2012 | 29.86 | 30.13 | 29.85 | 30.05 | 41,063 | +0.19(+0.62%) |
Feb 15, 2012 | 30.23 | 30.23 | 29.80 | 29.87 | 89,591 | -0.25(-0.83%) |
Feb 14, 2012 | 30.38 | 30.38 | 30.03 | 30.12 | 233,090 | -0.38(-1.26%) |
Feb 13, 2012 | 30.57 | 30.57 | 30.35 | 30.50 | 566,851 | +0.30(+1.01%) |
Feb 10, 2012 | 30.21 | 30.35 | 30.14 | 30.20 | 23,273 | -0.25(-0.81%) |
Feb 09, 2012 | 30.83 | 30.83 | 30.35 | 30.44 | 31,937 | -0.28(-0.93%) |
Feb 08, 2012 | 30.78 | 30.81 | 30.51 | 30.73 | 23,582 | -0.01(-0.02%) |
Feb 07, 2012 | 30.69 | 30.81 | 30.67 | 30.73 | 24,667 | +0.01(+0.04%) |
Feb 06, 2012 | 30.85 | 30.85 | 30.54 | 30.72 | 64,033 | -0.17(-0.54%) |
Feb 03, 2012 | 30.87 | 30.89 | 30.69 | 30.89 | 99,715 | +0.34(+1.10%) |
Feb 02, 2012 | 30.66 | 30.66 | 30.46 | 30.55 | 82,068 | -0.10(-0.32%) |
Feb 01, 2012 | 30.68 | 30.75 | 30.44 | 30.65 | 285,846 | +0.17(+0.54%) |
Jan 31, 2012 | 30.36 | 30.50 | 30.23 | 30.48 | 15,278 | +0.21(+0.68%) |
Jan 30, 2012 | 30.23 | 30.28 | 30.09 | 30.28 | 174,499 | -0.14(-0.45%) |
Jan 27, 2012 | 30.23 | 30.43 | 30.12 | 30.42 | 44,106 | +0.11(+0.37%) |
Jan 26, 2012 | 30.25 | 30.41 | 30.12 | 30.30 | 375,766 | +0.34(+1.15%) |
Jan 25, 2012 | 29.46 | 30.01 | 29.46 | 29.96 | 29,972 | +0.41(+1.39%) |
Jan 24, 2012 | 29.30 | 29.58 | 29.30 | 29.55 | 86,928 | +0.10(+0.35%) |
Jan 23, 2012 | 29.30 | 29.48 | 29.25 | 29.44 | 103,607 | +0.19(+0.64%) |
Jan 20, 2012 | 29.23 | 29.27 | 29.02 | 29.26 | 300,946 | +0.01(+0.02%) |
Jan 19, 2012 | 29.39 | 29.39 | 29.23 | 29.25 | 57,230 | -0.05(-0.18%) |
Jan 18, 2012 | 29.13 | 29.37 | 29.13 | 29.31 | 45,764 | +0.17(+0.57%) |
Jan 17, 2012 | 29.29 | 29.35 | 29.05 | 29.14 | 107,824 | +0.21(+0.71%) |
Jan 13, 2012 | 28.54 | 28.94 | 28.54 | 28.94 | 68,306 | +0.23(+0.81%) |
Jan 12, 2012 | 29.15 | 29.15 | 28.57 | 28.70 | 128,890 | -0.32(-1.12%) |
Jan 11, 2012 | 28.95 | 29.05 | 28.87 | 29.03 | 68,725 | +0.00(+0.00%) |
Jan 10, 2012 | 29.00 | 29.13 | 28.97 | 29.03 | 342,882 | +0.29(+1.01%) |
Jan 09, 2012 | 28.92 | 28.92 | 28.67 | 28.74 | 75,122 | -0.13(-0.44%) |
Jan 06, 2012 | 29.01 | 29.14 | 28.79 | 28.86 | 50,541 | -0.16(-0.55%) |
Jan 05, 2012 | 28.70 | 29.02 | 28.61 | 29.02 | 30,381 | +0.29(+1.01%) |
Jan 04, 2012 | 29.17 | 29.17 | 28.71 | 28.73 | 73,208 | -0.52(-1.76%) |
Dec 30, 2011 | 29.31 | 29.54 | 29.23 | 29.25 | 136,096 | -0.07(-0.23%) |
Dec 29, 2011 | 29.17 | 29.40 | 29.15 | 29.31 | 22,353 | +0.24(+0.81%) |
Dec 28, 2011 | 29.38 | 29.38 | 29.06 | 29.08 | 19,684 | -0.34(-1.14%) |
Dec 27, 2011 | 29.22 | 29.56 | 29.17 | 29.41 | 54,389 | +0.25(+0.86%) |
Dec 23, 2011 | 29.27 | 29.27 | 29.00 | 29.16 | 37,078 | +0.47(+1.65%) |
Dec 21, 2011 | 28.65 | 28.74 | 28.44 | 28.69 | 52,233 | +0.09(+0.30%) |
Dec 20, 2011 | 28.25 | 28.67 | 28.25 | 28.60 | 21,409 | +0.75(+2.68%) |
Dec 19, 2011 | 28.19 | 28.25 | 27.85 | 27.85 | 277,050 | -0.32(-1.14%) |
Dec 16, 2011 | 28.02 | 28.36 | 27.99 | 28.17 | 33,034 | +0.31(+1.11%) |
Dec 15, 2011 | 27.70 | 27.93 | 27.53 | 27.87 | 94,573 | +0.49(+1.80%) |
Dec 14, 2011 | 26.85 | 27.56 | 26.85 | 27.37 | 33,909 | +0.45(+1.67%) |
Dec 13, 2011 | 27.37 | 27.58 | 26.86 | 26.92 | 14,229 | -0.27(-0.98%) |
Dec 12, 2011 | 27.37 | 27.37 | 26.97 | 27.19 | 28,649 | -0.52(-1.89%) |
Dec 09, 2011 | 27.45 | 27.82 | 27.20 | 27.71 | 28,072 | +0.61(+2.25%) |
Dec 08, 2011 | 27.58 | 27.58 | 27.04 | 27.10 | 27,217 | -0.62(-2.22%) |
Dec 07, 2011 | 27.23 | 27.75 | 27.06 | 27.72 | 186,697 | +0.39(+1.42%) |
Dec 06, 2011 | 27.29 | 27.45 | 27.18 | 27.33 | 28,647 | +0.05(+0.17%) |
Dec 05, 2011 | 27.73 | 27.73 | 27.19 | 27.29 | 19,875 | -0.03(-0.11%) |
Dec 02, 2011 | 27.52 | 27.70 | 27.29 | 27.32 | 42,933 | +0.07(+0.25%) |
Dec 01, 2011 | 27.56 | 27.56 | 27.14 | 27.25 | 47,268 | -0.31(-1.12%) |
Nov 30, 2011 | 27.10 | 27.56 | 26.97 | 27.56 | 384,920 | +1.18(+4.49%) |
Nov 29, 2011 | 26.48 | 26.48 | 26.22 | 26.37 | 62,365 | -0.01(-0.04%) |
Nov 28, 2011 | 26.76 | 26.80 | 26.20 | 26.38 | 1,322,740 | +0.35(+1.34%) |
Nov 25, 2011 | 25.78 | 26.44 | 25.78 | 26.03 | 11,134 | +0.20(+0.79%) |
Nov 23, 2011 | 26.26 | 26.28 | 25.82 | 25.83 | 107,568 | -0.71(-2.66%) |
Nov 22, 2011 | 26.55 | 26.72 | 26.38 | 26.53 | 20,223 | -0.03(-0.12%) |
Nov 21, 2011 | 26.74 | 26.74 | 26.42 | 26.57 | 42,785 | -0.62(-2.27%) |
Nov 18, 2011 | 27.07 | 27.19 | 26.91 | 27.18 | 36,681 | +0.25(+0.93%) |
Nov 17, 2011 | 27.55 | 27.55 | 26.89 | 26.93 | 106,069 | -0.70(-2.54%) |
Nov 16, 2011 | 27.71 | 27.96 | 27.60 | 27.64 | 45,975 | -0.28(-1.01%) |
Nov 15, 2011 | 27.60 | 28.04 | 27.41 | 27.92 | 19,744 | +0.28(+1.02%) |
Nov 14, 2011 | 28.05 | 28.06 | 27.50 | 27.64 | 21,185 | -0.58(-2.07%) |
Nov 11, 2011 | 27.82 | 28.23 | 27.64 | 28.22 | 24,109 | +0.73(+2.67%) |
Nov 10, 2011 | 27.66 | 27.66 | 27.22 | 27.49 | 30,269 | +0.19(+0.70%) |
Nov 09, 2011 | 27.92 | 28.03 | 27.28 | 27.30 | 38,751 | -1.19(-4.19%) |
Nov 08, 2011 | 28.36 | 28.49 | 27.81 | 28.49 | 41,576 | +0.30(+1.07%) |
Nov 07, 2011 | 28.14 | 28.33 | 27.79 | 28.19 | 51,401 | +0.11(+0.37%) |
Nov 04, 2011 | 28.11 | 28.11 | 27.75 | 28.08 | 73,037 | -0.33(-1.15%) |
Nov 03, 2011 | 28.46 | 28.46 | 27.72 | 28.41 | 21,758 | +0.14(+0.49%) |
Nov 02, 2011 | 28.27 | 28.42 | 27.82 | 28.27 | 108,261 | +0.65(+2.35%) |
Nov 01, 2011 | 27.70 | 28.35 | 27.52 | 27.62 | 70,335 | -1.00(-3.48%) |
Oct 31, 2011 | 28.43 | 28.95 | 28.27 | 28.62 | 214,310 | -0.21(-0.73%) |
Oct 28, 2011 | 28.78 | 29.02 | 28.55 | 28.83 | 109,318 | -0.11(-0.39%) |
Oct 27, 2011 | 28.80 | 29.15 | 28.28 | 28.94 | 106,681 | +1.13(+4.08%) |
Oct 26, 2011 | 27.87 | 27.89 | 27.35 | 27.81 | 97,624 | +0.29(+1.05%) |
Oct 25, 2011 | 27.73 | 27.77 | 27.43 | 27.52 | 35,092 | -0.45(-1.62%) |
Oct 24, 2011 | 27.44 | 27.98 | 27.31 | 27.97 | 38,187 | +0.70(+2.55%) |
Oct 21, 2011 | 26.89 | 27.32 | 26.85 | 27.28 | 30,856 | +0.75(+2.82%) |
Oct 20, 2011 | 26.57 | 26.59 | 25.98 | 26.53 | 36,573 | +0.00(+0.01%) |
Oct 19, 2011 | 26.68 | 26.80 | 26.43 | 26.52 | 26,510 | -0.08(-0.31%) |
Oct 18, 2011 | 25.88 | 26.65 | 25.82 | 26.61 | 44,901 | +0.71(+2.74%) |
Oct 17, 2011 | 26.36 | 26.36 | 25.82 | 25.90 | 42,782 | -0.66(-2.47%) |
Oct 14, 2011 | 26.40 | 26.63 | 26.17 | 26.55 | 36,524 | +0.64(+2.46%) |
Oct 13, 2011 | 25.96 | 26.14 | 25.58 | 25.92 | 30,595 | -0.25(-0.95%) |
Oct 12, 2011 | 26.01 | 26.47 | 25.85 | 26.17 | 107,528 | +0.41(+1.58%) |
Oct 11, 2011 | 26.23 | 26.39 | 25.72 | 25.76 | 111,829 | -0.62(-2.36%) |
Oct 10, 2011 | 25.71 | 26.38 | 25.54 | 26.38 | 85,414 | +1.27(+5.07%) |
Oct 07, 2011 | 26.09 | 26.09 | 25.11 | 25.11 | 122,201 | -0.73(-2.84%) |
Oct 06, 2011 | 25.69 | 25.85 | 25.45 | 25.85 | 40,365 | +0.59(+2.34%) |
Oct 05, 2011 | 25.58 | 25.59 | 24.17 | 25.25 | 101,013 | -0.26(-1.03%) |
Oct 04, 2011 | 24.00 | 25.52 | 23.71 | 25.52 | 126,242 | +1.22(+5.02%) |
Oct 03, 2011 | 25.53 | 25.64 | 24.30 | 24.30 | 122,582 | -1.14(-4.49%) |
Sep 30, 2011 | 25.83 | 25.91 | 25.44 | 25.44 | 204,503 | -0.57(-2.19%) |
Sep 29, 2011 | 26.02 | 26.10 | 25.66 | 26.01 | 147,002 | +0.38(+1.48%) |
Sep 28, 2011 | 26.62 | 26.62 | 25.62 | 25.63 | 682,982 | -0.77(-2.91%) |
Sep 27, 2011 | 26.88 | 26.88 | 26.24 | 26.40 | 26,251 | +0.19(+0.73%) |
Sep 26, 2011 | 26.24 | 26.24 | 25.71 | 26.21 | 51,651 | +0.30(+1.16%) |
Sep 23, 2011 | 25.98 | 25.98 | 25.49 | 25.90 | 45,073 | +0.21(+0.84%) |
Sep 22, 2011 | 25.96 | 26.22 | 25.37 | 25.69 | 143,823 | -0.62(-2.35%) |
Sep 21, 2011 | 27.73 | 27.82 | 26.31 | 26.31 | 98,518 | -1.55(-5.56%) |
Sep 20, 2011 | 28.23 | 28.27 | 27.86 | 27.86 | 27,692 | -0.15(-0.53%) |
Sep 19, 2011 | 28.46 | 28.46 | 27.99 | 28.01 | 74,880 | -0.61(-2.11%) |
Sep 16, 2011 | 28.68 | 28.68 | 28.15 | 28.61 | 113,796 | +0.21(+0.73%) |
Sep 15, 2011 | 28.44 | 28.45 | 28.22 | 28.40 | 63,588 | +0.26(+0.92%) |
Sep 14, 2011 | 28.36 | 28.36 | 27.71 | 28.14 | 47,428 | +0.00(+0.00%) |
Sep 13, 2011 | 28.19 | 28.19 | 27.82 | 28.14 | 32,443 | +0.14(+0.49%) |
Sep 12, 2011 | 27.46 | 28.01 | 27.43 | 28.01 | 29,066 | +0.08(+0.30%) |
Sep 09, 2011 | 28.62 | 28.66 | 27.74 | 27.92 | 67,851 | -0.87(-3.01%) |
Sep 08, 2011 | 28.86 | 29.09 | 28.67 | 28.79 | 98,876 | -0.12(-0.41%) |
Sep 07, 2011 | 28.34 | 28.90 | 27.87 | 28.90 | 53,392 | +1.01(+3.64%) |
Sep 06, 2011 | 27.21 | 27.93 | 27.00 | 27.89 | 36,628 | +0.05(+0.16%) |
Sep 02, 2011 | 27.85 | 28.23 | 27.81 | 27.84 | 26,627 | -0.51(-1.79%) |
Sep 01, 2011 | 28.90 | 28.91 | 28.27 | 28.35 | 56,273 | -0.52(-1.80%) |
Aug 31, 2011 | 28.73 | 28.90 | 28.47 | 28.87 | 142,368 | +0.35(+1.23%) |
Aug 30, 2011 | 28.27 | 28.66 | 28.04 | 28.52 | 31,655 | +0.13(+0.46%) |
Aug 29, 2011 | 28.06 | 28.39 | 27.94 | 28.39 | 41,939 | +0.76(+2.75%) |
Aug 26, 2011 | 27.08 | 27.63 | 27.08 | 27.63 | 15,975 | +0.44(+1.63%) |
Aug 25, 2011 | 27.84 | 27.99 | 27.09 | 27.19 | 28,636 | -0.51(-1.83%) |
Aug 24, 2011 | 27.17 | 27.71 | 27.01 | 27.69 | 79,947 | +0.49(+1.82%) |
Aug 23, 2011 | 26.49 | 27.21 | 26.37 | 27.20 | 61,834 | +0.83(+3.13%) |
Aug 22, 2011 | 26.72 | 26.72 | 25.98 | 26.37 | 123,320 | +0.24(+0.92%) |
Aug 19, 2011 | 26.18 | 26.82 | 25.75 | 26.13 | 61,673 | -0.38(-1.45%) |
Aug 18, 2011 | 26.93 | 27.10 | 26.35 | 26.52 | 38,465 | -1.17(-4.23%) |
Aug 17, 2011 | 27.84 | 28.06 | 27.50 | 27.69 | 46,014 | +0.00(+0.00%) |
Aug 16, 2011 | 27.60 | 27.78 | 27.39 | 27.69 | 33,174 | -0.01(-0.05%) |
Aug 15, 2011 | 26.98 | 27.70 | 26.98 | 27.70 | 35,307 | +0.98(+3.68%) |
Aug 12, 2011 | 27.26 | 27.26 | 26.64 | 26.72 | 32,626 | +0.01(+0.02%) |
Aug 11, 2011 | 25.53 | 27.10 | 25.46 | 26.71 | 34,620 | +1.34(+5.28%) |
Aug 10, 2011 | 25.43 | 26.57 | 25.21 | 25.37 | 93,786 | -0.62(-2.38%) |
Aug 09, 2011 | 25.55 | 25.99 | 23.87 | 25.99 | 86,703 | +2.23(+9.39%) |
Aug 08, 2011 | 24.91 | 25.18 | 23.74 | 23.76 | 375,723 | -1.96(-7.61%) |
Aug 05, 2011 | 26.19 | 26.42 | 25.37 | 25.72 | 245,420 | -0.51(-1.93%) |
Aug 04, 2011 | 27.39 | 27.39 | 26.22 | 26.22 | 180,293 | -1.26(-4.57%) |
Aug 03, 2011 | 27.71 | 27.71 | 26.78 | 27.48 | 170,237 | -0.22(-0.80%) |
Aug 02, 2011 | 28.13 | 28.28 | 27.65 | 27.70 | 99,422 | -0.51(-1.80%) |
Aug 01, 2011 | 28.88 | 28.88 | 28.04 | 28.21 | 146,344 | -0.66(-2.30%) |
Jul 29, 2011 | 28.48 | 28.89 | 28.30 | 28.87 | 182,843 | +0.12(+0.43%) |
Jul 28, 2011 | 28.74 | 28.96 | 28.51 | 28.75 | 77,504 | -0.06(-0.20%) |
Jul 27, 2011 | 29.37 | 29.40 | 28.80 | 28.81 | 43,797 | -0.72(-2.42%) |
Jul 26, 2011 | 29.40 | 29.64 | 29.36 | 29.52 | 91,119 | +0.02(+0.07%) |
Jul 25, 2011 | 29.46 | 29.71 | 29.35 | 29.50 | 51,489 | -0.27(-0.90%) |
Jul 22, 2011 | 29.74 | 29.78 | 29.73 | 29.77 | 62,635 | +0.12(+0.42%) |
Jul 21, 2011 | 29.60 | 29.76 | 29.56 | 29.65 | 60,657 | +0.23(+0.80%) |
Jul 20, 2011 | 29.23 | 29.42 | 29.16 | 29.41 | 132,897 | +0.23(+0.78%) |
Jul 19, 2011 | 28.96 | 29.19 | 28.82 | 29.18 | 48,656 | +0.42(+1.47%) |
Jul 18, 2011 | 28.80 | 28.80 | 28.47 | 28.76 | 44,773 | -0.09(-0.32%) |
Jul 15, 2011 | 28.59 | 28.87 | 28.49 | 28.85 | 40,014 | +0.37(+1.31%) |
Jul 14, 2011 | 28.82 | 28.82 | 28.46 | 28.48 | 112,296 | -0.24(-0.84%) |
Jul 13, 2011 | 29.16 | 29.16 | 28.71 | 28.72 | 68,486 | -0.32(-1.10%) |
Jul 12, 2011 | 28.77 | 29.39 | 28.77 | 29.04 | 165,919 | +0.21(+0.74%) |
Jul 11, 2011 | 28.81 | 29.00 | 28.76 | 28.83 | 71,156 | -0.45(-1.53%) |
Jul 08, 2011 | 28.98 | 29.27 | 28.94 | 29.27 | 46,834 | +0.00(+0.00%) |
Jul 07, 2011 | 29.20 | 29.31 | 29.10 | 29.27 | 94,569 | +0.32(+1.10%) |
Jul 06, 2011 | 28.70 | 28.98 | 28.58 | 28.96 | 175,537 | +0.22(+0.77%) |
Jul 05, 2011 | 28.53 | 28.73 | 28.35 | 28.73 | 66,684 | +0.27(+0.96%) |
Jul 01, 2011 | 28.00 | 28.49 | 27.97 | 28.46 | 162,634 | +0.51(+1.84%) |
Jun 30, 2011 | 28.08 | 28.08 | 27.90 | 27.95 | 43,958 | +0.00(+0.00%) |
Jun 29, 2011 | 27.91 | 28.01 | 27.76 | 27.95 | 17,889 | +0.24(+0.87%) |
Jun 28, 2011 | 27.45 | 27.78 | 27.45 | 27.71 | 26,207 | +0.14(+0.50%) |
Jun 27, 2011 | 27.54 | 27.65 | 27.48 | 27.57 | 42,695 | +0.08(+0.31%) |
Jun 24, 2011 | 27.56 | 27.56 | 27.34 | 27.49 | 24,106 | +0.07(+0.24%) |
Jun 23, 2011 | 27.80 | 27.80 | 27.32 | 27.42 | 39,934 | -0.66(-2.36%) |
Jun 22, 2011 | 28.08 | 28.34 | 28.08 | 28.08 | 33,078 | -0.14(-0.50%) |
Jun 21, 2011 | 28.22 | 28.23 | 28.04 | 28.22 | 361,077 | +0.19(+0.69%) |
Jun 20, 2011 | 28.03 | 28.07 | 28.00 | 28.03 | 18,451 | +0.37(+1.33%) |
Jun 17, 2011 | 27.68 | 27.70 | 27.44 | 27.66 | 27,584 | +0.40(+1.47%) |
Jun 16, 2011 | 27.30 | 27.58 | 27.04 | 27.26 | 63,231 | -0.02(-0.07%) |
Jun 15, 2011 | 27.48 | 27.60 | 27.08 | 27.28 | 116,673 | -0.34(-1.24%) |
Jun 14, 2011 | 27.53 | 27.74 | 27.46 | 27.62 | 201,021 | +0.32(+1.16%) |
Jun 13, 2011 | 27.26 | 27.42 | 27.18 | 27.31 | 42,197 | +0.08(+0.31%) |
Jun 10, 2011 | 27.75 | 27.84 | 27.18 | 27.22 | 80,049 | -0.66(-2.36%) |
Jun 09, 2011 | 27.86 | 27.97 | 27.68 | 27.88 | 24,599 | -0.18(-0.64%) |
Jun 08, 2011 | 28.01 | 28.24 | 28.01 | 28.06 | 22,562 | +0.00(+0.00%) |
Jun 07, 2011 | 27.91 | 28.25 | 27.91 | 28.06 | 29,497 | +0.29(+1.05%) |
Jun 06, 2011 | 27.97 | 28.06 | 27.72 | 27.77 | 35,859 | -0.27(-0.97%) |
Jun 03, 2011 | 27.71 | 28.16 | 27.46 | 28.04 | 17,832 | +0.35(+1.26%) |
May 24, 2011 | 27.79 | 27.79 | 27.59 | 27.70 | 38,686 | +0.12(+0.44%) |
May 23, 2011 | 27.67 | 27.72 | 27.57 | 27.57 | 38,845 | -0.33(-1.18%) |
May 20, 2011 | 28.19 | 28.19 | 27.84 | 27.90 | 37,677 | -0.24(-0.85%) |
May 19, 2011 | 28.27 | 28.31 | 27.96 | 28.14 | 35,921 | +0.08(+0.28%) |
May 18, 2011 | 27.91 | 28.10 | 27.78 | 28.06 | 101,173 | +0.21(+0.76%) |
May 17, 2011 | 27.66 | 27.86 | 27.66 | 27.85 | 13,067 | +0.05(+0.19%) |
May 16, 2011 | 27.70 | 27.96 | 27.57 | 27.80 | 51,899 | +0.04(+0.14%) |
May 13, 2011 | 28.23 | 28.23 | 27.70 | 27.76 | 26,497 | -0.32(-1.15%) |
May 12, 2011 | 27.93 | 28.15 | 27.79 | 28.08 | 296,486 | +0.05(+0.16%) |
May 11, 2011 | 28.39 | 28.39 | 27.98 | 28.04 | 29,832 | -0.26(-0.92%) |
May 10, 2011 | 28.08 | 28.33 | 28.05 | 28.30 | 31,325 | +0.36(+1.28%) |
May 09, 2011 | 27.82 | 27.99 | 27.74 | 27.94 | 39,313 | +0.11(+0.39%) |
May 06, 2011 | 28.37 | 28.37 | 27.73 | 27.83 | 54,577 | -0.33(-1.17%) |
May 05, 2011 | 28.02 | 28.39 | 28.01 | 28.16 | 47,562 | -0.07(-0.25%) |
May 04, 2011 | 28.39 | 28.39 | 28.13 | 28.23 | 40,131 | -0.12(-0.43%) |
May 03, 2011 | 28.54 | 28.55 | 28.12 | 28.35 | 46,437 | -0.19(-0.66%) |
May 02, 2011 | 28.48 | 28.57 | 28.48 | 28.54 | 52,520 | +0.02(+0.07%) |
Apr 29, 2011 | 28.95 | 28.95 | 28.23 | 28.52 | 83,649 | -0.28(-0.99%) |
Apr 28, 2011 | 28.48 | 28.89 | 28.42 | 28.81 | 38,759 | +0.35(+1.23%) |
Apr 27, 2011 | 28.44 | 28.47 | 28.27 | 28.46 | 39,191 | +0.18(+0.64%) |
Apr 26, 2011 | 28.02 | 28.34 | 27.95 | 28.28 | 38,393 | +0.33(+1.18%) |
Apr 25, 2011 | 27.65 | 27.99 | 27.63 | 27.95 | 88,056 | +0.22(+0.79%) |
Apr 21, 2011 | 27.74 | 27.74 | 27.49 | 27.73 | 30,766 | +0.11(+0.40%) |
Apr 20, 2011 | 27.58 | 27.65 | 27.35 | 27.62 | 20,826 | +0.32(+1.18%) |
Apr 19, 2011 | 27.17 | 27.30 | 27.11 | 27.30 | 30,523 | +0.23(+0.83%) |
Apr 18, 2011 | 27.28 | 27.28 | 26.93 | 27.07 | 47,342 | -0.28(-1.04%) |
Apr 15, 2011 | 27.11 | 27.35 | 27.07 | 27.35 | 49,380 | +0.37(+1.36%) |
Apr 14, 2011 | 26.48 | 27.02 | 26.48 | 26.99 | 40,147 | +0.28(+1.06%) |
Apr 13, 2011 | 26.92 | 26.92 | 26.66 | 26.70 | 24,969 | -0.01(-0.05%) |
Apr 12, 2011 | 26.80 | 26.81 | 26.70 | 26.71 | 22,581 | -0.01(-0.05%) |
Apr 11, 2011 | 26.86 | 26.90 | 26.67 | 26.73 | 30,797 | +0.02(+0.07%) |
Apr 08, 2011 | 27.01 | 27.01 | 26.64 | 26.71 | 48,617 | -0.17(-0.65%) |
Apr 07, 2011 | 27.22 | 27.22 | 26.77 | 26.88 | 73,120 | -0.24(-0.88%) |
Apr 06, 2011 | 27.36 | 27.36 | 27.09 | 27.12 | 30,942 | -0.02(-0.07%) |
Apr 05, 2011 | 27.20 | 27.24 | 27.06 | 27.14 | 36,415 | +0.04(+0.14%) |
Apr 04, 2011 | 26.94 | 27.19 | 26.94 | 27.10 | 31,931 | +0.02(+0.07%) |