Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.70 | 29.86 | 29.01 | 29.01 | 761,893 | -0.81(-2.73%) |
Jul 30, 2012 | 30.27 | 30.38 | 29.79 | 29.82 | 874,104 | -0.39(-1.29%) |
Jul 27, 2012 | 29.72 | 30.42 | 29.72 | 30.22 | 1,826,237 | +0.69(+2.33%) |
Jul 26, 2012 | 29.59 | 29.63 | 29.30 | 29.53 | 693,131 | +0.51(+1.75%) |
Jul 25, 2012 | 29.18 | 29.26 | 28.85 | 29.02 | 821,244 | +0.28(+0.99%) |
Jul 24, 2012 | 29.23 | 29.29 | 28.61 | 28.74 | 690,042 | -0.36(-1.22%) |
Jul 23, 2012 | 29.24 | 29.24 | 28.63 | 29.09 | 1,684,535 | -0.48(-1.64%) |
Jul 20, 2012 | 29.72 | 29.88 | 29.46 | 29.58 | 1,019,476 | -0.29(-0.97%) |
Jul 19, 2012 | 30.24 | 30.24 | 29.77 | 29.87 | 969,532 | -0.26(-0.85%) |
Jul 18, 2012 | 30.01 | 30.33 | 29.93 | 30.12 | 924,919 | +0.06(+0.21%) |
Jul 17, 2012 | 29.80 | 30.14 | 29.63 | 30.06 | 518,047 | +0.30(+1.00%) |
Jul 16, 2012 | 29.46 | 29.88 | 29.35 | 29.76 | 919,757 | +0.31(+1.06%) |
Jul 13, 2012 | 29.35 | 29.54 | 29.20 | 29.45 | 315,105 | +0.26(+0.91%) |
Jul 12, 2012 | 28.69 | 29.29 | 28.38 | 29.18 | 936,565 | +0.25(+0.85%) |
Jul 11, 2012 | 29.51 | 29.51 | 28.69 | 28.94 | 2,198,317 | -0.56(-1.90%) |
Jul 10, 2012 | 30.07 | 30.08 | 29.44 | 29.50 | 439,002 | -0.34(-1.15%) |
Jul 09, 2012 | 29.75 | 29.95 | 29.62 | 29.84 | 381,550 | +0.06(+0.22%) |
Jul 06, 2012 | 30.01 | 30.08 | 29.65 | 29.78 | 616,133 | -0.32(-1.07%) |
Jul 05, 2012 | 29.94 | 30.17 | 29.76 | 30.10 | 1,620,333 | +0.18(+0.62%) |
Jul 03, 2012 | 29.76 | 29.93 | 29.57 | 29.91 | 863,074 | +0.22(+0.73%) |
Jul 02, 2012 | 28.63 | 29.72 | 28.63 | 29.70 | 2,034,027 | +1.14(+4.00%) |
Jun 29, 2012 | 28.57 | 28.59 | 28.18 | 28.56 | 820,255 | +0.72(+2.57%) |
Jun 28, 2012 | 28.32 | 28.54 | 27.41 | 27.84 | 1,912,293 | -0.78(-2.72%) |
Jun 27, 2012 | 28.09 | 29.05 | 27.94 | 28.62 | 1,700,017 | +0.68(+2.45%) |
Jun 26, 2012 | 27.93 | 28.13 | 27.76 | 27.93 | 292,074 | +0.09(+0.32%) |
Jun 25, 2012 | 27.84 | 27.98 | 27.67 | 27.84 | 529,104 | -0.41(-1.44%) |
Jun 22, 2012 | 27.98 | 28.30 | 27.57 | 28.25 | 672,051 | +0.41(+1.47%) |
Jun 21, 2012 | 28.08 | 28.20 | 27.70 | 27.84 | 1,034,115 | +0.07(+0.26%) |
Jun 20, 2012 | 27.77 | 27.95 | 27.59 | 27.77 | 448,649 | +0.25(+0.89%) |
Jun 19, 2012 | 27.40 | 27.74 | 27.38 | 27.52 | 958,651 | +0.32(+1.17%) |
Jun 18, 2012 | 26.88 | 27.35 | 26.82 | 27.20 | 708,091 | +0.21(+0.78%) |
Jun 15, 2012 | 26.68 | 27.04 | 26.56 | 26.99 | 842,447 | +0.33(+1.25%) |
Jun 14, 2012 | 26.13 | 26.70 | 26.01 | 26.66 | 668,259 | +0.61(+2.34%) |
Jun 13, 2012 | 26.18 | 26.46 | 25.97 | 26.05 | 792,574 | -0.17(-0.65%) |
Jun 12, 2012 | 25.92 | 26.24 | 25.77 | 26.22 | 629,533 | +0.41(+1.60%) |
Jun 11, 2012 | 26.63 | 26.63 | 25.79 | 25.81 | 585,930 | -0.56(-2.13%) |
Jun 08, 2012 | 25.78 | 26.45 | 25.70 | 26.37 | 505,301 | +0.44(+1.71%) |
Jun 07, 2012 | 26.62 | 26.62 | 25.93 | 25.93 | 594,574 | -0.29(-1.11%) |
Jun 06, 2012 | 26.05 | 26.27 | 25.97 | 26.22 | 388,645 | +0.41(+1.59%) |
Jun 05, 2012 | 25.24 | 25.90 | 25.23 | 25.81 | 489,888 | +0.48(+1.90%) |
Jun 04, 2012 | 25.27 | 25.67 | 24.85 | 25.33 | 902,600 | +0.05(+0.22%) |
Jun 01, 2012 | 25.63 | 25.65 | 25.12 | 25.27 | 809,620 | -0.69(-2.66%) |
May 31, 2012 | 26.24 | 26.24 | 25.69 | 25.96 | 422,820 | -0.33(-1.26%) |
May 30, 2012 | 26.49 | 26.49 | 26.14 | 26.30 | 140,257 | -0.30(-1.14%) |
May 29, 2012 | 26.54 | 26.70 | 26.27 | 26.60 | 833,518 | +0.06(+0.22%) |
May 25, 2012 | 26.52 | 26.55 | 26.28 | 26.54 | 289,279 | +0.07(+0.26%) |
May 24, 2012 | 26.10 | 26.47 | 26.06 | 26.47 | 491,506 | +0.30(+1.13%) |
May 23, 2012 | 25.91 | 26.22 | 25.65 | 26.18 | 705,043 | -0.00(-0.01%) |
May 22, 2012 | 26.26 | 26.61 | 26.07 | 26.18 | 674,492 | -0.08(-0.31%) |
May 21, 2012 | 25.53 | 26.29 | 25.47 | 26.26 | 1,536,319 | +0.86(+3.39%) |
May 18, 2012 | 25.81 | 25.81 | 25.21 | 25.40 | 1,375,536 | -0.41(-1.58%) |
May 17, 2012 | 26.79 | 26.86 | 25.78 | 25.81 | 1,600,007 | -0.91(-3.40%) |
May 16, 2012 | 26.75 | 26.91 | 26.62 | 26.71 | 848,907 | +0.04(+0.13%) |
May 15, 2012 | 26.54 | 26.85 | 26.53 | 26.68 | 1,614,933 | +0.11(+0.41%) |
May 14, 2012 | 26.47 | 26.74 | 26.34 | 26.57 | 857,210 | -0.09(-0.33%) |
May 11, 2012 | 26.06 | 26.78 | 26.06 | 26.66 | 2,430,979 | +0.46(+1.75%) |
May 10, 2012 | 26.04 | 26.28 | 25.91 | 26.20 | 854,644 | +0.32(+1.22%) |
May 09, 2012 | 25.72 | 25.95 | 25.54 | 25.88 | 545,208 | -0.23(-0.89%) |
May 08, 2012 | 25.71 | 26.11 | 25.40 | 26.11 | 544,861 | +0.12(+0.45%) |
May 07, 2012 | 25.50 | 26.20 | 25.50 | 26.00 | 334,422 | +0.56(+2.21%) |
May 04, 2012 | 25.89 | 25.89 | 25.42 | 25.43 | 627,060 | -0.56(-2.14%) |
May 03, 2012 | 26.45 | 26.62 | 25.89 | 25.99 | 549,350 | -0.51(-1.91%) |
May 02, 2012 | 25.99 | 26.57 | 25.99 | 26.50 | 176,675 | +0.30(+1.13%) |
May 01, 2012 | 26.20 | 26.57 | 26.06 | 26.20 | 363,817 | -0.05(-0.21%) |
Apr 30, 2012 | 26.59 | 26.63 | 26.17 | 26.25 | 894,815 | -0.25(-0.96%) |
Apr 27, 2012 | 26.42 | 26.61 | 25.98 | 26.51 | 565,792 | +0.20(+0.77%) |
Apr 26, 2012 | 26.27 | 26.44 | 26.20 | 26.31 | 856,243 | +0.11(+0.41%) |
Apr 25, 2012 | 25.72 | 26.22 | 25.62 | 26.20 | 1,027,318 | +0.66(+2.60%) |
Apr 24, 2012 | 25.53 | 25.67 | 25.37 | 25.53 | 324,056 | +0.01(+0.04%) |
Apr 23, 2012 | 25.21 | 25.55 | 25.09 | 25.53 | 442,295 | +0.07(+0.27%) |
Apr 20, 2012 | 25.23 | 25.59 | 25.12 | 25.46 | 333,316 | +0.36(+1.41%) |
Apr 19, 2012 | 24.86 | 25.47 | 24.86 | 25.10 | 1,428,703 | +0.97(+4.00%) |
Apr 18, 2012 | 24.25 | 24.31 | 24.06 | 24.14 | 398,984 | -0.20(-0.81%) |
Apr 17, 2012 | 24.02 | 24.53 | 24.01 | 24.33 | 198,012 | +0.48(+2.02%) |
Apr 16, 2012 | 24.15 | 24.20 | 23.51 | 23.85 | 1,025,967 | -0.24(-0.98%) |
Apr 13, 2012 | 24.57 | 24.57 | 24.03 | 24.09 | 779,147 | -0.56(-2.25%) |
Apr 12, 2012 | 24.67 | 24.79 | 24.56 | 24.64 | 1,194,247 | +0.07(+0.28%) |
Apr 11, 2012 | 24.64 | 24.83 | 24.50 | 24.58 | 630,632 | +0.26(+1.07%) |
Apr 10, 2012 | 25.24 | 25.27 | 24.29 | 24.31 | 1,221,074 | -0.99(-3.93%) |
Apr 09, 2012 | 25.67 | 25.67 | 25.23 | 25.31 | 420,388 | -0.74(-2.84%) |
Apr 05, 2012 | 25.68 | 26.14 | 25.68 | 26.05 | 175,758 | +0.19(+0.72%) |
Apr 04, 2012 | 26.18 | 26.18 | 25.64 | 25.86 | 1,043,877 | -0.55(-2.09%) |
Apr 03, 2012 | 26.23 | 26.50 | 26.16 | 26.41 | 239,394 | +0.18(+0.67%) |
Apr 02, 2012 | 25.88 | 26.25 | 25.74 | 26.24 | 490,846 | +0.26(+1.02%) |
Mar 30, 2012 | 26.00 | 26.16 | 25.84 | 25.97 | 323,820 | +0.11(+0.42%) |
Mar 29, 2012 | 25.75 | 25.95 | 25.61 | 25.86 | 478,171 | -0.07(-0.26%) |
Mar 28, 2012 | 26.13 | 26.43 | 25.57 | 25.93 | 565,916 | +0.22(+0.84%) |
Mar 27, 2012 | 25.93 | 26.05 | 25.70 | 25.71 | 282,557 | -0.23(-0.90%) |
Mar 26, 2012 | 25.53 | 25.98 | 25.35 | 25.94 | 860,955 | +0.62(+2.45%) |
Mar 23, 2012 | 25.17 | 25.34 | 25.10 | 25.33 | 168,627 | +0.13(+0.50%) |
Mar 22, 2012 | 25.10 | 25.22 | 24.90 | 25.20 | 404,442 | -0.10(-0.41%) |
Mar 21, 2012 | 25.10 | 25.42 | 25.08 | 25.30 | 197,414 | +0.20(+0.78%) |
Mar 20, 2012 | 25.42 | 25.43 | 25.05 | 25.11 | 916,820 | -0.44(-1.74%) |
Mar 19, 2012 | 25.30 | 25.73 | 25.25 | 25.55 | 1,048,140 | +0.22(+0.86%) |
Mar 16, 2012 | 25.44 | 25.44 | 25.19 | 25.33 | 265,486 | +0.04(+0.14%) |
Mar 15, 2012 | 25.06 | 25.32 | 25.00 | 25.30 | 472,722 | +0.31(+1.23%) |
Mar 14, 2012 | 25.11 | 25.18 | 24.85 | 24.99 | 551,662 | -0.14(-0.55%) |
Mar 13, 2012 | 24.84 | 25.13 | 24.77 | 25.13 | 867,204 | +0.39(+1.57%) |
Mar 12, 2012 | 24.82 | 24.93 | 24.69 | 24.74 | 217,059 | -0.13(-0.51%) |
Mar 09, 2012 | 24.62 | 24.92 | 24.62 | 24.87 | 367,841 | +0.19(+0.76%) |
Mar 08, 2012 | 24.31 | 24.78 | 24.21 | 24.68 | 896,549 | +0.51(+2.10%) |
Mar 07, 2012 | 24.08 | 24.26 | 24.06 | 24.17 | 703,955 | +0.16(+0.66%) |
Mar 06, 2012 | 24.33 | 24.37 | 23.83 | 24.01 | 1,010,123 | -0.58(-2.35%) |
Mar 05, 2012 | 24.87 | 24.87 | 24.44 | 24.59 | 1,155,911 | -0.27(-1.08%) |
Mar 02, 2012 | 25.02 | 25.15 | 24.70 | 24.86 | 471,709 | -0.20(-0.80%) |
Mar 01, 2012 | 24.89 | 25.16 | 24.68 | 25.06 | 539,777 | +0.25(+1.01%) |
Feb 29, 2012 | 25.10 | 25.27 | 24.81 | 24.81 | 359,213 | -0.23(-0.93%) |
Feb 28, 2012 | 25.17 | 25.17 | 24.90 | 25.04 | 469,732 | -0.15(-0.59%) |
Feb 27, 2012 | 25.08 | 25.28 | 24.84 | 25.19 | 644,673 | -0.15(-0.60%) |
Feb 24, 2012 | 25.35 | 25.47 | 25.12 | 25.34 | 1,307,353 | +0.04(+0.17%) |
Feb 23, 2012 | 24.87 | 25.36 | 24.80 | 25.30 | 799,492 | +0.60(+2.42%) |
Feb 22, 2012 | 24.84 | 24.84 | 24.47 | 24.70 | 868,171 | -0.10(-0.42%) |
Feb 21, 2012 | 25.41 | 25.50 | 24.75 | 24.81 | 1,079,242 | -0.58(-2.29%) |
Feb 17, 2012 | 26.02 | 26.02 | 25.38 | 25.39 | 826,356 | -0.63(-2.42%) |
Feb 16, 2012 | 25.66 | 26.12 | 25.66 | 26.02 | 379,044 | +0.36(+1.41%) |
Feb 15, 2012 | 25.89 | 26.04 | 25.47 | 25.65 | 351,759 | -0.08(-0.30%) |
Feb 14, 2012 | 25.91 | 26.01 | 25.63 | 25.73 | 540,738 | -0.41(-1.58%) |
Feb 13, 2012 | 25.69 | 26.18 | 25.69 | 26.14 | 668,699 | +0.78(+3.08%) |
Feb 10, 2012 | 25.35 | 25.40 | 25.18 | 25.36 | 793,423 | -0.21(-0.81%) |
Feb 09, 2012 | 25.83 | 25.84 | 25.38 | 25.57 | 750,796 | -0.16(-0.61%) |
Feb 08, 2012 | 26.18 | 26.24 | 25.46 | 25.73 | 1,114,306 | -0.43(-1.65%) |
Feb 07, 2012 | 26.69 | 26.69 | 26.06 | 26.16 | 1,196,998 | -0.41(-1.55%) |
Feb 06, 2012 | 25.97 | 26.63 | 25.81 | 26.57 | 980,651 | +0.50(+1.92%) |
Feb 03, 2012 | 26.22 | 26.33 | 25.85 | 26.07 | 599,075 | +0.28(+1.10%) |
Feb 02, 2012 | 25.53 | 25.91 | 25.43 | 25.79 | 790,009 | +0.33(+1.29%) |
Feb 01, 2012 | 25.14 | 25.54 | 25.00 | 25.46 | 1,741,442 | +0.73(+2.96%) |
Jan 31, 2012 | 24.82 | 24.86 | 24.58 | 24.73 | 628,715 | +0.03(+0.10%) |
Jan 30, 2012 | 24.72 | 24.79 | 24.50 | 24.70 | 2,269,248 | -0.38(-1.52%) |
Jan 27, 2012 | 24.11 | 25.12 | 24.11 | 25.08 | 806,147 | +0.99(+4.10%) |
Jan 26, 2012 | 24.38 | 24.64 | 23.89 | 24.10 | 1,556,556 | -0.26(-1.09%) |
Jan 25, 2012 | 23.90 | 24.41 | 23.85 | 24.36 | 843,377 | +0.60(+2.53%) |
Jan 24, 2012 | 23.35 | 23.82 | 23.29 | 23.76 | 833,692 | +0.31(+1.32%) |
Jan 23, 2012 | 23.85 | 23.87 | 23.36 | 23.45 | 445,282 | -0.24(-0.99%) |
Jan 20, 2012 | 23.88 | 23.97 | 23.59 | 23.69 | 765,964 | -0.23(-0.94%) |
Jan 19, 2012 | 24.18 | 24.26 | 23.90 | 23.91 | 622,171 | -0.17(-0.71%) |
Jan 18, 2012 | 23.83 | 24.09 | 23.82 | 24.08 | 318,708 | +0.19(+0.78%) |
Jan 17, 2012 | 24.07 | 24.08 | 23.78 | 23.90 | 793,128 | +0.07(+0.31%) |
Jan 13, 2012 | 23.59 | 23.86 | 23.48 | 23.82 | 422,142 | +0.00(+0.01%) |
Jan 12, 2012 | 23.72 | 24.03 | 23.46 | 23.82 | 965,346 | +0.02(+0.09%) |
Jan 11, 2012 | 23.24 | 23.82 | 23.13 | 23.80 | 1,070,961 | +0.48(+2.08%) |
Jan 10, 2012 | 23.39 | 23.39 | 23.10 | 23.31 | 1,648,749 | +0.39(+1.69%) |
Jan 09, 2012 | 22.78 | 23.00 | 22.59 | 22.93 | 1,908,083 | +0.47(+2.08%) |
Jan 06, 2012 | 22.10 | 22.58 | 22.10 | 22.46 | 745,699 | +0.40(+1.81%) |
Jan 05, 2012 | 21.36 | 22.29 | 21.36 | 22.06 | 856,135 | +0.75(+3.50%) |
Jan 04, 2012 | 21.32 | 21.47 | 21.25 | 21.31 | 149,902 | -0.12(-0.56%) |
Dec 30, 2011 | 21.35 | 21.55 | 21.30 | 21.43 | 933,795 | +0.05(+0.26%) |
Dec 29, 2011 | 21.15 | 21.41 | 21.12 | 21.38 | 261,716 | +0.22(+1.04%) |
Dec 28, 2011 | 21.48 | 21.48 | 21.14 | 21.16 | 146,825 | -0.30(-1.40%) |
Dec 27, 2011 | 21.07 | 21.52 | 21.05 | 21.46 | 284,236 | +0.28(+1.31%) |
Dec 23, 2011 | 21.22 | 21.23 | 21.06 | 21.18 | 253,087 | +0.20(+0.95%) |
Dec 21, 2011 | 20.75 | 21.00 | 20.60 | 20.98 | 452,708 | +0.09(+0.42%) |
Dec 20, 2011 | 20.54 | 20.89 | 20.54 | 20.89 | 416,581 | +0.70(+3.45%) |
Dec 19, 2011 | 20.39 | 20.63 | 20.16 | 20.20 | 398,333 | -0.07(-0.37%) |
Dec 16, 2011 | 20.17 | 20.37 | 20.12 | 20.27 | 383,800 | +0.19(+0.96%) |
Dec 15, 2011 | 20.21 | 20.23 | 20.00 | 20.08 | 207,557 | +0.07(+0.35%) |
Dec 14, 2011 | 20.08 | 20.26 | 19.96 | 20.01 | 322,807 | -0.24(-1.18%) |
Dec 13, 2011 | 20.74 | 20.75 | 20.15 | 20.24 | 585,961 | -0.25(-1.21%) |
Dec 12, 2011 | 20.43 | 20.53 | 20.31 | 20.49 | 475,972 | -0.25(-1.20%) |
Dec 09, 2011 | 20.45 | 20.84 | 20.29 | 20.74 | 229,359 | +0.32(+1.55%) |
Dec 08, 2011 | 20.74 | 20.80 | 20.40 | 20.43 | 298,199 | -0.40(-1.94%) |
Dec 07, 2011 | 20.91 | 20.94 | 20.59 | 20.83 | 292,997 | -0.17(-0.81%) |
Dec 06, 2011 | 21.17 | 21.17 | 20.87 | 21.00 | 1,178,347 | -0.13(-0.61%) |
Dec 05, 2011 | 21.41 | 21.41 | 21.03 | 21.13 | 347,902 | +0.05(+0.24%) |
Dec 02, 2011 | 21.39 | 21.39 | 21.04 | 21.08 | 399,907 | -0.12(-0.58%) |
Dec 01, 2011 | 20.95 | 21.29 | 20.92 | 21.20 | 320,700 | +0.14(+0.64%) |
Nov 30, 2011 | 20.88 | 21.09 | 20.66 | 21.06 | 653,970 | +0.86(+4.23%) |
Nov 29, 2011 | 20.32 | 20.39 | 20.13 | 20.21 | 340,321 | -0.08(-0.40%) |
Nov 28, 2011 | 19.90 | 20.29 | 19.76 | 20.29 | 1,060,520 | +0.99(+5.15%) |
Nov 25, 2011 | 19.38 | 19.59 | 19.30 | 19.30 | 137,206 | -0.20(-1.01%) |
Nov 23, 2011 | 19.77 | 19.85 | 19.49 | 19.49 | 785,755 | -0.51(-2.57%) |
Nov 22, 2011 | 19.67 | 20.10 | 19.67 | 20.01 | 631,336 | +0.26(+1.29%) |
Nov 21, 2011 | 19.39 | 19.84 | 19.36 | 19.75 | 1,905,232 | +0.50(+2.58%) |
Nov 18, 2011 | 19.50 | 19.50 | 19.21 | 19.25 | 555,599 | -0.17(-0.86%) |
Nov 17, 2011 | 19.64 | 19.84 | 19.36 | 19.42 | 372,814 | -0.30(-1.52%) |
Nov 16, 2011 | 19.76 | 20.12 | 19.67 | 19.72 | 571,762 | -0.26(-1.29%) |
Nov 15, 2011 | 19.88 | 20.07 | 19.72 | 19.98 | 281,333 | +0.01(+0.05%) |
Nov 14, 2011 | 19.81 | 20.08 | 19.81 | 19.97 | 285,295 | -0.05(-0.24%) |
Nov 11, 2011 | 19.77 | 20.06 | 19.73 | 20.02 | 457,175 | +0.43(+2.18%) |
Nov 10, 2011 | 19.94 | 20.00 | 19.41 | 19.59 | 591,020 | -0.10(-0.52%) |
Nov 09, 2011 | 19.97 | 20.15 | 19.69 | 19.69 | 719,889 | -0.65(-3.21%) |
Nov 08, 2011 | 20.52 | 20.52 | 19.98 | 20.34 | 747,109 | -0.18(-0.86%) |
Nov 07, 2011 | 20.71 | 20.81 | 20.13 | 20.52 | 1,006,799 | -0.22(-1.06%) |
Nov 04, 2011 | 20.71 | 20.93 | 20.63 | 20.74 | 1,142,645 | -0.25(-1.20%) |
Nov 03, 2011 | 21.13 | 21.13 | 20.56 | 20.99 | 694,562 | +0.31(+1.48%) |
Nov 02, 2011 | 20.92 | 20.92 | 20.30 | 20.69 | 299,565 | +0.10(+0.50%) |
Nov 01, 2011 | 20.68 | 20.89 | 20.43 | 20.58 | 1,240,743 | -0.76(-3.54%) |
Oct 31, 2011 | 21.69 | 21.69 | 21.34 | 21.34 | 501,333 | -0.53(-2.41%) |
Oct 28, 2011 | 21.48 | 21.96 | 21.48 | 21.86 | 389,417 | +0.10(+0.47%) |
Oct 27, 2011 | 21.57 | 21.94 | 21.26 | 21.76 | 2,161,852 | +0.82(+3.91%) |
Oct 26, 2011 | 21.15 | 21.19 | 20.39 | 20.94 | 376,017 | +0.15(+0.71%) |
Oct 25, 2011 | 21.31 | 21.31 | 20.77 | 20.79 | 432,610 | -0.68(-3.17%) |
Oct 24, 2011 | 20.82 | 21.50 | 20.82 | 21.47 | 637,987 | +0.55(+2.61%) |
Oct 21, 2011 | 20.75 | 20.97 | 20.59 | 20.93 | 244,066 | +0.39(+1.89%) |
Oct 20, 2011 | 20.36 | 20.56 | 20.06 | 20.54 | 266,552 | +0.27(+1.32%) |
Oct 19, 2011 | 20.47 | 20.82 | 20.21 | 20.27 | 796,000 | -0.21(-1.04%) |
Oct 18, 2011 | 20.17 | 20.64 | 19.85 | 20.49 | 954,174 | +0.38(+1.91%) |
Oct 17, 2011 | 20.60 | 20.69 | 20.05 | 20.10 | 462,876 | -0.65(-3.14%) |
Oct 14, 2011 | 20.80 | 20.80 | 20.41 | 20.75 | 1,078,090 | +0.19(+0.91%) |
Oct 13, 2011 | 20.07 | 20.63 | 20.06 | 20.57 | 512,821 | +0.37(+1.84%) |
Oct 12, 2011 | 20.42 | 20.52 | 20.13 | 20.20 | 560,823 | -0.03(-0.16%) |
Oct 11, 2011 | 20.12 | 20.44 | 20.10 | 20.23 | 465,522 | -0.01(-0.06%) |
Oct 10, 2011 | 20.05 | 20.38 | 19.95 | 20.24 | 966,458 | +0.47(+2.37%) |
Oct 07, 2011 | 20.21 | 20.21 | 19.77 | 19.77 | 788,537 | -0.37(-1.83%) |
Oct 06, 2011 | 19.79 | 20.16 | 19.77 | 20.14 | 977,243 | +0.54(+2.77%) |
Oct 05, 2011 | 19.16 | 19.70 | 18.90 | 19.60 | 1,281,961 | +0.54(+2.83%) |
Oct 04, 2011 | 18.09 | 19.08 | 18.07 | 19.06 | 1,359,980 | +0.76(+4.16%) |
Oct 03, 2011 | 19.11 | 19.37 | 18.29 | 18.30 | 1,071,395 | -0.91(-4.74%) |
Sep 30, 2011 | 19.26 | 19.67 | 19.18 | 19.21 | 1,165,850 | -0.32(-1.64%) |
Sep 29, 2011 | 19.93 | 19.98 | 18.95 | 19.53 | 1,152,698 | +0.01(+0.05%) |
Sep 28, 2011 | 20.36 | 20.42 | 19.52 | 19.52 | 2,429,613 | -0.72(-3.54%) |
Sep 27, 2011 | 20.26 | 20.60 | 20.14 | 20.23 | 816,355 | +0.25(+1.26%) |
Sep 26, 2011 | 19.98 | 20.16 | 19.49 | 19.98 | 1,563,573 | +0.13(+0.63%) |
Sep 23, 2011 | 19.34 | 19.93 | 19.34 | 19.86 | 1,198,705 | +0.33(+1.69%) |
Sep 22, 2011 | 19.44 | 19.84 | 19.19 | 19.53 | 1,057,738 | -0.52(-2.59%) |
Sep 21, 2011 | 20.41 | 20.84 | 20.03 | 20.05 | 801,431 | -0.40(-1.94%) |
Sep 20, 2011 | 20.51 | 20.85 | 20.36 | 20.44 | 403,752 | +0.05(+0.22%) |
Sep 19, 2011 | 20.32 | 20.60 | 20.17 | 20.40 | 1,082,139 | -0.18(-0.89%) |
Sep 16, 2011 | 20.66 | 20.77 | 20.44 | 20.58 | 1,339,338 | -0.08(-0.38%) |
Sep 15, 2011 | 20.70 | 20.70 | 20.31 | 20.66 | 383,131 | +0.21(+1.01%) |
Sep 14, 2011 | 20.33 | 20.70 | 20.08 | 20.45 | 427,976 | +0.24(+1.17%) |
Sep 13, 2011 | 19.82 | 20.29 | 19.82 | 20.22 | 551,813 | +0.32(+1.61%) |
Sep 12, 2011 | 19.52 | 19.92 | 19.42 | 19.90 | 663,835 | +0.10(+0.51%) |
Sep 09, 2011 | 20.23 | 20.30 | 19.62 | 19.80 | 649,571 | -0.70(-3.42%) |
Sep 08, 2011 | 20.45 | 20.73 | 20.31 | 20.50 | 618,692 | -0.08(-0.39%) |
Sep 07, 2011 | 20.09 | 20.58 | 19.96 | 20.58 | 826,129 | +0.78(+3.95%) |
Sep 06, 2011 | 19.04 | 19.82 | 19.04 | 19.80 | 875,550 | +0.27(+1.41%) |
Sep 02, 2011 | 19.57 | 20.09 | 19.43 | 19.52 | 1,250,874 | -0.42(-2.12%) |
Sep 01, 2011 | 20.33 | 20.61 | 19.91 | 19.95 | 926,992 | -0.44(-2.14%) |
Aug 31, 2011 | 20.36 | 20.78 | 20.20 | 20.38 | 655,182 | -0.06(-0.28%) |
Aug 30, 2011 | 19.94 | 20.55 | 19.93 | 20.44 | 826,548 | +0.28(+1.38%) |
Aug 29, 2011 | 19.66 | 20.19 | 19.66 | 20.16 | 643,003 | +0.75(+3.86%) |
Aug 26, 2011 | 18.82 | 19.45 | 18.49 | 19.42 | 710,040 | +0.48(+2.56%) |
Aug 25, 2011 | 19.48 | 19.63 | 18.89 | 18.93 | 761,280 | -0.48(-2.49%) |
Aug 24, 2011 | 19.32 | 19.48 | 18.96 | 19.42 | 1,211,674 | +0.02(+0.10%) |
Aug 23, 2011 | 18.70 | 19.42 | 18.45 | 19.40 | 724,409 | +0.85(+4.56%) |
Aug 22, 2011 | 19.25 | 19.33 | 18.46 | 18.55 | 910,878 | -0.27(-1.46%) |
Aug 19, 2011 | 18.53 | 19.14 | 18.47 | 18.82 | 888,318 | +0.01(+0.07%) |
Aug 18, 2011 | 19.33 | 19.33 | 18.61 | 18.81 | 1,411,719 | -1.01(-5.08%) |
Aug 17, 2011 | 19.89 | 20.26 | 19.57 | 19.82 | 950,522 | -0.13(-0.65%) |
Aug 16, 2011 | 19.94 | 20.13 | 19.72 | 19.95 | 1,893,630 | -0.16(-0.82%) |
Aug 15, 2011 | 19.58 | 20.14 | 19.58 | 20.11 | 1,434,633 | +0.77(+4.01%) |
Aug 12, 2011 | 19.02 | 19.56 | 18.91 | 19.34 | 721,113 | +0.44(+2.31%) |
Aug 11, 2011 | 18.28 | 19.16 | 18.07 | 18.90 | 2,042,082 | +0.70(+3.87%) |
Aug 10, 2011 | 18.96 | 18.97 | 18.09 | 18.20 | 1,731,605 | -0.93(-4.88%) |
Aug 09, 2011 | 18.89 | 19.13 | 17.78 | 19.13 | 3,051,936 | +1.26(+7.06%) |
Aug 08, 2011 | 18.44 | 18.84 | 17.66 | 17.87 | 2,141,975 | -1.41(-7.30%) |
Aug 05, 2011 | 19.58 | 19.90 | 18.63 | 19.28 | 1,628,258 | -0.23(-1.17%) |
Aug 04, 2011 | 21.17 | 21.17 | 19.51 | 19.51 | 3,474,578 | -2.19(-10.10%) |
Aug 03, 2011 | 21.80 | 21.96 | 20.87 | 21.70 | 2,027,484 | -0.12(-0.55%) |
Aug 02, 2011 | 22.53 | 22.89 | 21.80 | 21.82 | 1,466,283 | -0.85(-3.75%) |