Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.24 | 30.46 | 30.10 | 30.34 | 64,147 | +0.19(+0.62%) |
May 30, 2012 | 30.22 | 30.46 | 30.15 | 30.15 | 41,601 | -0.22(-0.72%) |
May 29, 2012 | 30.38 | 30.39 | 30.26 | 30.37 | 37,691 | +0.10(+0.33%) |
May 25, 2012 | 30.20 | 30.36 | 30.20 | 30.27 | 43,452 | +0.08(+0.25%) |
May 24, 2012 | 30.10 | 30.28 | 30.02 | 30.19 | 1,003,004 | +0.17(+0.57%) |
May 23, 2012 | 30.02 | 30.23 | 29.90 | 30.02 | 102,859 | -0.20(-0.67%) |
May 22, 2012 | 30.10 | 30.28 | 30.10 | 30.22 | 124,872 | +0.17(+0.57%) |
May 21, 2012 | 29.97 | 30.05 | 29.84 | 30.05 | 69,694 | +0.10(+0.35%) |
May 18, 2012 | 30.10 | 30.20 | 29.93 | 29.95 | 52,098 | -0.06(-0.21%) |
May 17, 2012 | 30.22 | 30.23 | 29.99 | 30.01 | 44,654 | -0.22(-0.72%) |
May 16, 2012 | 30.27 | 30.33 | 30.17 | 30.23 | 115,306 | -0.01(-0.03%) |
May 15, 2012 | 30.38 | 30.40 | 30.13 | 30.23 | 63,317 | -0.15(-0.50%) |
May 14, 2012 | 30.32 | 30.47 | 30.27 | 30.39 | 122,793 | -0.12(-0.40%) |
May 11, 2012 | 30.39 | 30.66 | 30.39 | 30.51 | 42,258 | -0.00(-0.01%) |
May 10, 2012 | 30.35 | 30.58 | 30.35 | 30.51 | 205,733 | +0.33(+1.08%) |
May 09, 2012 | 30.05 | 30.30 | 30.00 | 30.19 | 94,564 | -0.03(-0.10%) |
May 08, 2012 | 30.00 | 30.24 | 29.99 | 30.22 | 50,060 | +0.10(+0.35%) |
May 07, 2012 | 30.13 | 30.16 | 30.03 | 30.11 | 60,546 | -0.08(-0.26%) |
May 04, 2012 | 30.13 | 30.34 | 30.13 | 30.19 | 67,376 | +0.00(+0.01%) |
May 03, 2012 | 30.47 | 30.48 | 30.15 | 30.19 | 66,583 | -0.14(-0.46%) |
May 02, 2012 | 30.43 | 30.45 | 30.29 | 30.33 | 67,970 | -0.19(-0.63%) |
May 01, 2012 | 30.36 | 30.63 | 30.30 | 30.52 | 426,744 | +0.16(+0.51%) |
Apr 30, 2012 | 30.31 | 30.39 | 30.19 | 30.36 | 213,339 | +0.04(+0.13%) |
Apr 27, 2012 | 30.21 | 30.33 | 30.17 | 30.32 | 65,695 | +0.15(+0.49%) |
Apr 26, 2012 | 29.95 | 30.23 | 29.95 | 30.18 | 74,884 | +0.18(+0.59%) |
Apr 25, 2012 | 29.91 | 30.04 | 29.89 | 30.00 | 38,069 | +0.17(+0.58%) |
Apr 24, 2012 | 29.64 | 29.86 | 29.64 | 29.82 | 62,685 | +0.23(+0.79%) |
Apr 23, 2012 | 29.58 | 29.61 | 29.51 | 29.59 | 207,734 | -0.19(-0.65%) |
Apr 20, 2012 | 29.59 | 29.82 | 29.51 | 29.79 | 85,102 | +0.31(+1.04%) |
Apr 19, 2012 | 29.60 | 29.62 | 29.40 | 29.48 | 94,985 | -0.09(-0.32%) |
Apr 18, 2012 | 29.56 | 29.72 | 29.52 | 29.58 | 167,084 | -0.08(-0.27%) |
Apr 17, 2012 | 29.58 | 29.68 | 29.34 | 29.66 | 94,400 | +0.22(+0.73%) |
Apr 16, 2012 | 29.29 | 29.53 | 29.24 | 29.44 | 192,073 | +0.23(+0.78%) |
Apr 13, 2012 | 29.28 | 29.46 | 29.19 | 29.21 | 70,375 | -0.09(-0.31%) |
Apr 12, 2012 | 29.21 | 29.33 | 29.10 | 29.30 | 71,799 | +0.10(+0.34%) |
Apr 11, 2012 | 29.34 | 29.34 | 29.15 | 29.20 | 100,472 | +0.05(+0.18%) |
Apr 10, 2012 | 29.47 | 29.47 | 29.09 | 29.15 | 171,054 | -0.42(-1.41%) |
Apr 09, 2012 | 29.47 | 29.63 | 29.47 | 29.56 | 95,732 | -0.18(-0.62%) |
Apr 05, 2012 | 29.87 | 29.87 | 29.66 | 29.75 | 90,686 | -0.23(-0.78%) |
Apr 04, 2012 | 29.86 | 30.02 | 29.84 | 29.98 | 92,857 | -0.05(-0.16%) |
Apr 03, 2012 | 30.01 | 30.04 | 29.82 | 30.03 | 132,016 | +0.01(+0.05%) |
Apr 02, 2012 | 29.88 | 30.13 | 29.78 | 30.02 | 289,350 | +0.13(+0.44%) |
Mar 30, 2012 | 29.86 | 29.90 | 29.76 | 29.88 | 87,722 | +0.10(+0.35%) |
Mar 29, 2012 | 29.55 | 29.78 | 29.35 | 29.78 | 195,668 | +0.13(+0.43%) |
Mar 28, 2012 | 29.88 | 29.88 | 29.54 | 29.65 | 121,559 | -0.22(-0.74%) |
Mar 27, 2012 | 29.78 | 29.93 | 29.78 | 29.87 | 74,910 | +0.10(+0.35%) |
Mar 26, 2012 | 29.73 | 29.88 | 29.61 | 29.77 | 179,822 | +0.20(+0.66%) |
Mar 23, 2012 | 29.52 | 29.62 | 29.49 | 29.57 | 53,451 | +0.04(+0.15%) |
Mar 22, 2012 | 29.38 | 29.55 | 29.36 | 29.53 | 88,923 | +0.00(+0.01%) |
Mar 21, 2012 | 29.59 | 29.65 | 29.49 | 29.53 | 163,013 | -0.06(-0.21%) |
Mar 20, 2012 | 29.50 | 29.63 | 29.45 | 29.59 | 56,337 | +0.03(+0.12%) |
Mar 19, 2012 | 29.68 | 29.79 | 29.55 | 29.55 | 104,333 | -0.14(-0.46%) |
Mar 16, 2012 | 29.75 | 29.75 | 29.61 | 29.69 | 98,993 | -0.08(-0.25%) |
Mar 15, 2012 | 29.81 | 29.81 | 29.60 | 29.77 | 71,121 | +0.00(+0.01%) |
Mar 14, 2012 | 30.17 | 30.21 | 29.75 | 29.76 | 75,311 | -0.42(-1.39%) |
Mar 13, 2012 | 30.19 | 30.19 | 30.00 | 30.18 | 120,729 | +0.07(+0.24%) |
Mar 12, 2012 | 29.82 | 30.13 | 29.82 | 30.11 | 84,884 | +0.30(+1.00%) |
Mar 09, 2012 | 29.70 | 29.83 | 29.58 | 29.81 | 76,760 | +0.16(+0.53%) |
Mar 08, 2012 | 29.59 | 29.70 | 29.56 | 29.66 | 124,183 | +0.16(+0.54%) |
Mar 07, 2012 | 29.47 | 29.53 | 29.30 | 29.50 | 728,018 | +0.00(+0.00%) |
Mar 06, 2012 | 29.43 | 29.58 | 29.35 | 29.50 | 63,419 | -0.13(-0.45%) |
Mar 05, 2012 | 29.50 | 29.67 | 29.38 | 29.63 | 68,610 | +0.06(+0.19%) |
Mar 02, 2012 | 29.55 | 29.61 | 29.47 | 29.58 | 47,099 | -0.01(-0.03%) |
Mar 01, 2012 | 29.56 | 29.68 | 29.48 | 29.59 | 120,767 | +0.07(+0.22%) |
Feb 29, 2012 | 29.50 | 29.65 | 29.37 | 29.52 | 204,144 | +0.01(+0.03%) |
Feb 28, 2012 | 29.71 | 29.71 | 29.43 | 29.51 | 123,650 | -0.15(-0.51%) |
Feb 27, 2012 | 29.61 | 29.75 | 29.56 | 29.66 | 691,851 | -0.07(-0.23%) |
Feb 24, 2012 | 29.68 | 29.82 | 29.61 | 29.73 | 114,828 | +0.11(+0.37%) |
Feb 23, 2012 | 29.61 | 29.68 | 29.52 | 29.62 | 154,362 | +0.00(+0.01%) |
Feb 22, 2012 | 29.52 | 29.70 | 29.51 | 29.62 | 78,765 | +0.06(+0.21%) |
Feb 21, 2012 | 29.68 | 29.73 | 29.53 | 29.56 | 93,788 | -0.08(-0.27%) |
Feb 17, 2012 | 29.73 | 29.78 | 29.63 | 29.64 | 124,025 | -0.03(-0.10%) |
Feb 16, 2012 | 29.34 | 29.76 | 29.34 | 29.67 | 109,195 | +0.31(+1.04%) |
Feb 15, 2012 | 29.50 | 29.52 | 29.26 | 29.36 | 184,492 | -0.13(-0.43%) |
Feb 14, 2012 | 29.45 | 29.50 | 29.31 | 29.49 | 138,717 | +0.03(+0.11%) |
Feb 13, 2012 | 29.61 | 29.62 | 29.44 | 29.46 | 83,077 | -0.01(-0.02%) |
Feb 10, 2012 | 29.41 | 29.48 | 29.37 | 29.46 | 74,185 | -0.07(-0.24%) |
Feb 09, 2012 | 29.62 | 29.62 | 29.46 | 29.54 | 107,830 | -0.07(-0.22%) |
Feb 08, 2012 | 29.63 | 29.63 | 29.43 | 29.60 | 84,465 | +0.02(+0.06%) |
Feb 07, 2012 | 29.23 | 29.65 | 29.23 | 29.58 | 96,057 | +0.22(+0.74%) |
Feb 06, 2012 | 29.34 | 29.45 | 29.31 | 29.37 | 253,274 | -0.10(-0.33%) |
Feb 03, 2012 | 29.55 | 29.56 | 29.34 | 29.46 | 357,709 | +0.10(+0.33%) |
Feb 02, 2012 | 29.47 | 29.52 | 29.36 | 29.37 | 242,765 | -0.08(-0.28%) |
Feb 01, 2012 | 29.39 | 29.52 | 29.38 | 29.45 | 514,856 | +0.11(+0.36%) |
Jan 31, 2012 | 29.27 | 29.36 | 29.19 | 29.34 | 250,269 | +0.13(+0.45%) |
Jan 30, 2012 | 29.21 | 29.36 | 29.04 | 29.21 | 222,318 | -0.16(-0.55%) |
Jan 27, 2012 | 29.55 | 29.62 | 29.30 | 29.37 | 130,654 | -0.30(-1.01%) |
Jan 26, 2012 | 29.75 | 29.80 | 29.55 | 29.67 | 374,315 | +0.08(+0.26%) |
Jan 25, 2012 | 29.04 | 29.63 | 28.87 | 29.60 | 469,331 | +0.45(+1.56%) |
Jan 24, 2012 | 29.26 | 29.26 | 29.10 | 29.14 | 134,771 | -0.22(-0.74%) |
Jan 23, 2012 | 29.22 | 29.55 | 29.22 | 29.36 | 238,196 | +0.09(+0.29%) |
Jan 20, 2012 | 29.17 | 29.28 | 29.12 | 29.27 | 488,023 | +0.05(+0.19%) |
Jan 19, 2012 | 29.48 | 29.48 | 29.19 | 29.22 | 184,408 | -0.26(-0.87%) |
Jan 18, 2012 | 29.50 | 29.50 | 29.30 | 29.48 | 215,867 | -0.02(-0.07%) |
Jan 17, 2012 | 29.64 | 29.76 | 29.41 | 29.50 | 247,251 | +0.05(+0.16%) |
Jan 13, 2012 | 29.35 | 29.47 | 29.25 | 29.45 | 168,596 | -0.05(-0.15%) |
Jan 12, 2012 | 29.67 | 29.67 | 29.42 | 29.50 | 185,074 | -0.05(-0.16%) |
Jan 11, 2012 | 29.59 | 29.67 | 29.50 | 29.55 | 217,223 | -0.11(-0.38%) |
Jan 10, 2012 | 29.82 | 29.84 | 29.63 | 29.66 | 122,306 | +0.03(+0.12%) |
Jan 09, 2012 | 29.65 | 29.65 | 29.47 | 29.62 | 170,648 | +0.06(+0.20%) |
Jan 06, 2012 | 29.77 | 29.77 | 29.55 | 29.57 | 147,649 | -0.19(-0.65%) |
Jan 05, 2012 | 29.70 | 29.82 | 29.51 | 29.76 | 155,255 | +0.02(+0.07%) |
Jan 04, 2012 | 29.83 | 29.93 | 29.70 | 29.74 | 299,198 | -0.62(-2.03%) |
Dec 30, 2011 | 30.56 | 30.56 | 30.35 | 30.35 | 118,826 | -0.20(-0.66%) |
Dec 29, 2011 | 30.43 | 30.56 | 30.26 | 30.56 | 238,898 | +0.26(+0.85%) |
Dec 28, 2011 | 30.57 | 30.57 | 30.29 | 30.30 | 84,099 | -0.19(-0.63%) |
Dec 27, 2011 | 30.24 | 30.52 | 30.22 | 30.49 | 128,856 | +0.24(+0.81%) |
Dec 23, 2011 | 30.18 | 30.32 | 30.18 | 30.25 | 85,385 | +0.26(+0.86%) |
Dec 21, 2011 | 29.65 | 30.00 | 29.64 | 29.99 | 227,977 | +0.44(+1.50%) |
Dec 20, 2011 | 29.25 | 29.58 | 29.23 | 29.54 | 89,144 | +0.60(+2.06%) |
Dec 19, 2011 | 29.18 | 29.34 | 28.86 | 28.95 | 97,594 | -0.23(-0.79%) |
Dec 16, 2011 | 29.38 | 29.40 | 29.09 | 29.18 | 138,970 | -0.05(-0.16%) |
Dec 15, 2011 | 29.10 | 29.28 | 29.05 | 29.23 | 83,388 | +0.38(+1.30%) |
Dec 14, 2011 | 29.06 | 29.10 | 28.84 | 28.85 | 118,504 | -0.23(-0.79%) |
Dec 13, 2011 | 29.12 | 29.35 | 28.98 | 29.08 | 77,811 | +0.11(+0.39%) |
Dec 12, 2011 | 29.14 | 29.14 | 28.76 | 28.97 | 219,523 | -0.30(-1.04%) |
Dec 09, 2011 | 29.02 | 29.29 | 28.96 | 29.27 | 130,784 | +0.45(+1.57%) |
Dec 08, 2011 | 29.24 | 29.30 | 28.79 | 28.82 | 155,033 | -0.48(-1.64%) |
Dec 07, 2011 | 29.29 | 29.39 | 29.12 | 29.30 | 56,104 | -0.06(-0.22%) |
Dec 06, 2011 | 29.30 | 29.49 | 29.25 | 29.36 | 115,082 | +0.04(+0.15%) |
Dec 05, 2011 | 29.42 | 29.48 | 29.17 | 29.32 | 251,765 | +0.24(+0.82%) |
Dec 02, 2011 | 29.51 | 29.51 | 29.06 | 29.08 | 214,908 | -0.28(-0.94%) |
Dec 01, 2011 | 29.36 | 29.50 | 29.28 | 29.36 | 279,765 | +0.00(+0.01%) |
Nov 30, 2011 | 29.20 | 29.40 | 29.10 | 29.35 | 157,865 | +0.73(+2.56%) |
Nov 29, 2011 | 28.41 | 28.70 | 28.40 | 28.62 | 103,620 | +0.34(+1.22%) |
Nov 28, 2011 | 28.47 | 28.49 | 28.15 | 28.28 | 106,933 | +0.36(+1.28%) |
Nov 25, 2011 | 27.73 | 28.03 | 27.71 | 27.92 | 166,753 | +0.09(+0.32%) |
Nov 23, 2011 | 28.00 | 28.03 | 27.71 | 27.83 | 250,123 | -0.42(-1.47%) |
Nov 22, 2011 | 28.59 | 28.59 | 28.16 | 28.25 | 370,366 | -0.31(-1.07%) |
Nov 21, 2011 | 28.68 | 28.73 | 28.34 | 28.55 | 253,862 | -0.39(-1.36%) |
Nov 18, 2011 | 28.93 | 29.01 | 28.85 | 28.94 | 77,998 | +0.17(+0.60%) |
Nov 17, 2011 | 28.85 | 29.04 | 28.57 | 28.77 | 234,952 | -0.15(-0.51%) |
Nov 16, 2011 | 29.05 | 29.23 | 28.89 | 28.92 | 259,650 | -0.34(-1.18%) |
Nov 15, 2011 | 29.21 | 29.33 | 29.05 | 29.26 | 105,725 | +0.09(+0.30%) |
Nov 14, 2011 | 29.44 | 29.44 | 29.13 | 29.17 | 103,720 | -0.34(-1.16%) |
Nov 11, 2011 | 29.37 | 29.51 | 29.37 | 29.51 | 74,052 | +0.43(+1.49%) |
Nov 10, 2011 | 29.14 | 29.23 | 28.93 | 29.08 | 85,936 | +0.21(+0.72%) |
Nov 09, 2011 | 29.18 | 29.26 | 28.85 | 28.87 | 489,592 | -0.71(-2.41%) |
Nov 08, 2011 | 29.43 | 29.59 | 29.19 | 29.59 | 153,863 | +0.22(+0.74%) |
Nov 07, 2011 | 29.30 | 29.37 | 29.01 | 29.37 | 115,032 | +0.17(+0.60%) |
Nov 04, 2011 | 29.23 | 29.28 | 28.90 | 29.19 | 247,130 | -0.18(-0.62%) |
Nov 03, 2011 | 29.17 | 29.44 | 29.00 | 29.37 | 231,800 | +0.43(+1.50%) |
Nov 02, 2011 | 28.78 | 29.17 | 28.78 | 28.94 | 196,790 | +0.49(+1.73%) |
Nov 01, 2011 | 28.58 | 28.85 | 28.39 | 28.45 | 243,110 | -0.64(-2.20%) |
Oct 31, 2011 | 29.10 | 29.37 | 29.09 | 29.09 | 177,112 | -0.23(-0.78%) |
Oct 28, 2011 | 29.29 | 29.37 | 29.16 | 29.32 | 104,576 | -0.16(-0.54%) |
Oct 27, 2011 | 29.41 | 29.62 | 29.25 | 29.48 | 242,441 | +0.68(+2.36%) |
Oct 26, 2011 | 28.89 | 28.93 | 28.58 | 28.80 | 110,446 | +0.23(+0.79%) |
Oct 25, 2011 | 28.93 | 28.96 | 28.56 | 28.58 | 86,209 | -0.41(-1.40%) |
Oct 24, 2011 | 29.07 | 29.07 | 28.90 | 28.98 | 153,042 | -0.06(-0.21%) |
Oct 21, 2011 | 28.78 | 29.04 | 28.78 | 29.04 | 341,294 | +0.46(+1.61%) |
Oct 20, 2011 | 28.61 | 28.72 | 28.34 | 28.58 | 269,622 | +0.16(+0.55%) |
Oct 19, 2011 | 28.43 | 28.81 | 28.38 | 28.43 | 170,166 | -0.00(-0.01%) |
Oct 18, 2011 | 28.20 | 28.57 | 27.99 | 28.43 | 222,400 | +0.24(+0.85%) |
Oct 17, 2011 | 28.25 | 28.34 | 28.15 | 28.19 | 275,012 | -0.08(-0.29%) |
Oct 14, 2011 | 28.23 | 28.29 | 28.10 | 28.27 | 101,151 | +0.24(+0.84%) |
Oct 13, 2011 | 27.86 | 28.05 | 27.67 | 28.04 | 110,446 | +0.05(+0.18%) |
Oct 12, 2011 | 28.16 | 28.16 | 27.96 | 27.99 | 148,899 | -0.04(-0.16%) |
Oct 11, 2011 | 28.26 | 28.26 | 27.92 | 28.03 | 194,735 | -0.23(-0.82%) |
Oct 10, 2011 | 27.92 | 28.26 | 27.92 | 28.26 | 133,082 | +0.59(+2.12%) |
Oct 07, 2011 | 27.87 | 27.92 | 27.55 | 27.68 | 230,217 | +0.03(+0.10%) |
Oct 06, 2011 | 27.52 | 27.66 | 27.49 | 27.65 | 1,028,621 | +0.49(+1.82%) |
Oct 05, 2011 | 27.27 | 27.27 | 26.79 | 27.15 | 221,649 | +0.03(+0.10%) |
Oct 04, 2011 | 27.00 | 27.13 | 26.43 | 27.13 | 236,413 | -0.01(-0.05%) |
Oct 03, 2011 | 27.86 | 28.06 | 27.14 | 27.14 | 734,737 | -0.74(-2.65%) |
Sep 30, 2011 | 28.10 | 28.21 | 27.87 | 27.88 | 220,297 | -0.28(-0.99%) |
Sep 29, 2011 | 28.18 | 28.22 | 27.86 | 28.16 | 474,086 | +0.40(+1.45%) |
Sep 28, 2011 | 28.22 | 28.22 | 27.70 | 27.76 | 88,809 | -0.34(-1.20%) |
Sep 27, 2011 | 28.41 | 28.41 | 27.98 | 28.10 | 107,417 | +0.14(+0.49%) |
Sep 26, 2011 | 27.97 | 27.97 | 27.62 | 27.96 | 153,288 | +0.27(+0.99%) |
Sep 23, 2011 | 27.42 | 27.79 | 27.36 | 27.69 | 490,372 | +0.24(+0.89%) |
Sep 22, 2011 | 27.44 | 27.54 | 27.17 | 27.44 | 1,351,478 | -0.51(-1.84%) |
Sep 21, 2011 | 28.52 | 28.59 | 27.96 | 27.96 | 535,483 | -0.55(-1.94%) |
Sep 20, 2011 | 28.34 | 28.89 | 28.25 | 28.51 | 190,483 | +0.32(+1.14%) |
Sep 19, 2011 | 28.01 | 28.26 | 27.92 | 28.19 | 63,199 | -0.11(-0.41%) |
Sep 16, 2011 | 28.16 | 28.43 | 28.16 | 28.30 | 86,622 | +0.22(+0.77%) |
Sep 15, 2011 | 27.97 | 28.11 | 27.83 | 28.09 | 594,874 | +0.35(+1.28%) |
Sep 14, 2011 | 27.57 | 27.94 | 27.38 | 27.73 | 65,534 | +0.25(+0.92%) |
Sep 13, 2011 | 27.30 | 27.51 | 27.14 | 27.48 | 57,396 | +0.17(+0.63%) |
Sep 12, 2011 | 26.86 | 27.31 | 26.86 | 27.31 | 79,981 | +0.20(+0.72%) |
Sep 09, 2011 | 27.44 | 27.44 | 26.95 | 27.11 | 60,030 | -0.58(-2.11%) |
Sep 08, 2011 | 27.57 | 27.93 | 27.53 | 27.70 | 163,441 | -0.00(-0.01%) |
Sep 07, 2011 | 27.64 | 27.73 | 27.52 | 27.70 | 81,784 | +0.31(+1.15%) |
Sep 06, 2011 | 26.96 | 27.40 | 26.81 | 27.38 | 120,663 | -0.15(-0.55%) |
Sep 02, 2011 | 27.57 | 27.72 | 27.51 | 27.54 | 75,359 | -0.38(-1.37%) |
Sep 01, 2011 | 28.14 | 28.20 | 27.87 | 27.92 | 843,440 | -0.12(-0.43%) |
Aug 31, 2011 | 28.05 | 28.14 | 27.95 | 28.04 | 825,178 | +0.16(+0.59%) |
Aug 30, 2011 | 27.82 | 27.96 | 27.73 | 27.88 | 165,015 | +0.00(+0.01%) |
Aug 29, 2011 | 27.66 | 27.88 | 27.58 | 27.87 | 269,571 | +0.59(+2.15%) |
Aug 26, 2011 | 27.15 | 27.41 | 26.76 | 27.29 | 37,207 | +0.00(+0.00%) |
Aug 25, 2011 | 27.80 | 27.80 | 27.18 | 27.29 | 97,942 | -0.41(-1.49%) |
Aug 24, 2011 | 27.07 | 27.73 | 27.07 | 27.70 | 89,475 | +0.60(+2.22%) |
Aug 23, 2011 | 26.71 | 27.10 | 26.49 | 27.10 | 111,436 | +0.54(+2.02%) |
Aug 22, 2011 | 27.08 | 27.08 | 26.45 | 26.56 | 108,459 | -0.06(-0.22%) |
Aug 19, 2011 | 26.61 | 26.93 | 26.53 | 26.62 | 339,888 | -0.23(-0.84%) |
Aug 18, 2011 | 26.82 | 26.93 | 26.51 | 26.84 | 124,768 | -0.44(-1.61%) |
Aug 17, 2011 | 27.26 | 27.53 | 27.21 | 27.28 | 148,656 | +0.18(+0.66%) |
Aug 16, 2011 | 26.89 | 27.19 | 26.83 | 27.10 | 112,244 | -0.10(-0.37%) |
Aug 15, 2011 | 26.51 | 27.21 | 26.51 | 27.21 | 140,672 | +0.93(+3.54%) |
Aug 12, 2011 | 26.75 | 26.75 | 26.20 | 26.28 | 120,075 | -0.15(-0.55%) |
Aug 11, 2011 | 25.46 | 26.70 | 25.43 | 26.42 | 129,462 | +1.14(+4.51%) |
Aug 10, 2011 | 25.44 | 25.99 | 25.28 | 25.28 | 1,373,280 | -0.55(-2.12%) |
Aug 09, 2011 | 26.22 | 25.83 | 24.40 | 25.83 | 183,369 | +0.91(+3.63%) |
Aug 08, 2011 | 25.91 | 26.15 | 24.84 | 24.92 | 375,454 | -1.51(-5.73%) |
Aug 05, 2011 | 26.61 | 26.61 | 25.92 | 26.44 | 411,460 | +0.13(+0.49%) |
Aug 04, 2011 | 27.00 | 27.10 | 26.31 | 26.31 | 319,614 | -0.93(-3.41%) |
Aug 03, 2011 | 27.29 | 27.29 | 26.86 | 27.24 | 214,066 | -0.01(-0.05%) |
Aug 02, 2011 | 27.56 | 27.66 | 27.25 | 27.25 | 83,488 | -0.46(-1.65%) |
Aug 01, 2011 | 27.87 | 27.87 | 27.52 | 27.71 | 759,105 | +0.09(+0.32%) |
Jul 29, 2011 | 27.56 | 27.83 | 27.53 | 27.62 | 112,653 | -0.27(-0.97%) |
Jul 28, 2011 | 27.99 | 28.05 | 27.86 | 27.89 | 75,323 | -0.16(-0.55%) |
Jul 27, 2011 | 28.07 | 28.17 | 28.01 | 28.05 | 68,869 | -0.12(-0.42%) |
Jul 26, 2011 | 28.32 | 28.32 | 28.14 | 28.17 | 62,492 | -0.12(-0.43%) |
Jul 25, 2011 | 28.01 | 28.40 | 28.01 | 28.29 | 169,830 | +0.05(+0.18%) |
Jul 22, 2011 | 28.27 | 28.27 | 28.22 | 28.24 | 45,118 | -0.15(-0.54%) |
Jul 21, 2011 | 28.14 | 28.43 | 28.09 | 28.39 | 80,600 | +0.41(+1.47%) |
Jul 20, 2011 | 27.83 | 28.08 | 27.80 | 27.98 | 78,756 | +0.14(+0.49%) |
Jul 19, 2011 | 27.71 | 27.87 | 27.56 | 27.84 | 68,263 | +0.25(+0.89%) |
Jul 18, 2011 | 27.81 | 27.81 | 27.53 | 27.59 | 188,604 | -0.29(-1.05%) |
Jul 15, 2011 | 27.89 | 27.96 | 27.74 | 27.89 | 81,651 | +0.06(+0.22%) |
Jul 14, 2011 | 28.01 | 28.10 | 27.79 | 27.83 | 57,736 | -0.14(-0.50%) |
Jul 13, 2011 | 28.12 | 28.19 | 27.96 | 27.97 | 213,696 | -0.05(-0.17%) |
Jul 12, 2011 | 27.87 | 28.16 | 27.79 | 28.02 | 648,769 | +0.11(+0.39%) |
Jul 11, 2011 | 27.98 | 28.00 | 27.84 | 27.91 | 124,795 | -0.33(-1.17%) |
Jul 08, 2011 | 28.07 | 28.25 | 28.06 | 28.24 | 52,803 | -0.08(-0.29%) |
Jul 07, 2011 | 28.39 | 28.44 | 28.24 | 28.32 | 68,656 | +0.11(+0.38%) |
Jul 06, 2011 | 28.05 | 28.28 | 28.04 | 28.21 | 129,136 | +0.06(+0.23%) |
Jul 05, 2011 | 28.29 | 28.29 | 28.12 | 28.15 | 111,513 | -0.14(-0.49%) |
Jul 01, 2011 | 27.89 | 28.33 | 27.89 | 28.29 | 142,003 | +0.35(+1.25%) |
Jun 30, 2011 | 27.91 | 27.96 | 27.77 | 27.94 | 222,953 | +0.09(+0.34%) |
Jun 29, 2011 | 27.83 | 27.87 | 27.71 | 27.84 | 642,619 | +0.14(+0.51%) |
Jun 28, 2011 | 27.61 | 27.75 | 27.55 | 27.70 | 88,389 | +0.17(+0.63%) |
Jun 27, 2011 | 27.35 | 27.58 | 27.35 | 27.53 | 59,423 | +0.20(+0.73%) |
Jun 24, 2011 | 27.34 | 27.55 | 27.33 | 27.33 | 42,342 | +0.02(+0.09%) |
Jun 23, 2011 | 27.24 | 27.31 | 27.06 | 27.31 | 124,649 | -0.21(-0.78%) |
Jun 22, 2011 | 27.65 | 27.66 | 27.52 | 27.52 | 119,252 | -0.17(-0.62%) |
Jun 21, 2011 | 27.72 | 27.79 | 27.59 | 27.69 | 55,439 | +0.06(+0.22%) |
Jun 20, 2011 | 27.57 | 27.63 | 27.56 | 27.63 | 71,605 | +0.15(+0.54%) |
Jun 17, 2011 | 27.51 | 27.61 | 27.42 | 27.48 | 68,612 | +0.20(+0.72%) |
Jun 16, 2011 | 27.09 | 27.38 | 27.09 | 27.29 | 100,207 | +0.19(+0.72%) |
Jun 15, 2011 | 27.42 | 27.44 | 27.02 | 27.09 | 94,240 | -0.33(-1.22%) |
Jun 14, 2011 | 27.54 | 27.54 | 27.31 | 27.43 | 85,006 | +0.12(+0.44%) |
Jun 13, 2011 | 27.28 | 27.38 | 27.20 | 27.31 | 42,588 | +0.07(+0.25%) |
Jun 10, 2011 | 27.35 | 27.36 | 27.24 | 27.24 | 119,865 | -0.14(-0.52%) |
Jun 09, 2011 | 27.34 | 27.47 | 27.32 | 27.38 | 59,605 | +0.00(+0.00%) |
Jun 08, 2011 | 27.24 | 27.44 | 27.24 | 27.38 | 60,841 | +0.08(+0.28%) |
Jun 07, 2011 | 27.29 | 27.49 | 27.29 | 27.30 | 72,053 | +0.06(+0.21%) |
Jun 06, 2011 | 27.37 | 27.37 | 27.22 | 27.25 | 35,318 | -0.16(-0.59%) |