Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.93 | 28.93 | 28.93 | 0 | -0.04(-0.14%) | |
Aug 30, 2012 | 28.94 | 28.97 | 28.94 | 28.97 | 52,336 | +0.03(+0.10%) |
Aug 29, 2012 | 28.90 | 28.94 | 28.89 | 28.94 | 114,430 | +0.01(+0.03%) |
Aug 27, 2012 | 28.92 | 28.94 | 28.90 | 28.93 | 98,446 | +0.03(+0.10%) |
Aug 24, 2012 | 28.95 | 28.96 | 28.89 | 28.90 | 162,018 | -0.09(-0.31%) |
Aug 23, 2012 | 28.99 | 29.02 | 28.99 | 28.99 | 45,282 | -0.01(-0.03%) |
Aug 22, 2012 | 28.98 | 29.00 | 28.96 | 29.00 | 123,022 | +0.09(+0.31%) |
Aug 21, 2012 | 28.92 | 28.92 | 28.90 | 28.91 | 61,840 | -0.02(-0.07%) |
Aug 20, 2012 | 28.90 | 28.94 | 28.90 | 28.93 | 87,788 | +0.01(+0.03%) |
Aug 17, 2012 | 28.91 | 28.94 | 28.89 | 28.92 | 119,197 | +0.07(+0.24%) |
Aug 16, 2012 | 28.89 | 28.89 | 28.85 | 28.85 | 104,663 | -0.01(-0.03%) |
Aug 15, 2012 | 28.90 | 28.91 | 28.86 | 28.86 | 112,412 | -0.08(-0.28%) |
Aug 14, 2012 | 28.93 | 28.94 | 28.92 | 28.94 | 17,410 | -0.02(-0.07%) |
Aug 13, 2012 | 28.96 | 28.97 | 28.95 | 28.96 | 44,011 | +0.01(+0.03%) |
Aug 11, 2012 | 28.95 | 28.97 | 28.95 | 28.95 | 60,555 | +0.00(+0.00%) |
Aug 10, 2012 | 28.95 | 28.97 | 28.95 | 28.95 | 60,555 | +0.01(+0.03%) |
Aug 09, 2012 | 28.91 | 28.94 | 28.90 | 28.94 | 63,423 | +0.04(+0.14%) |
Aug 08, 2012 | 28.93 | 28.94 | 28.90 | 28.90 | 114,270 | -0.02(-0.07%) |
Aug 07, 2012 | 28.94 | 28.94 | 28.92 | 28.92 | 76,501 | -0.11(-0.38%) |
Aug 03, 2012 | 29.03 | 29.03 | 29.03 | 0 | +0.04(+0.14%) | |
Aug 02, 2012 | 28.99 | 29.02 | 28.98 | 28.99 | 92,074 | +0.00(+0.00%) |
Aug 01, 2012 | 28.98 | 28.99 | 28.97 | 28.99 | 62,551 | -0.01(-0.03%) |
Jul 31, 2012 | 28.97 | 29.00 | 28.97 | 29.00 | 64,121 | +0.07(+0.24%) |
Jul 30, 2012 | 28.95 | 28.97 | 28.93 | 28.93 | 76,202 | -0.04(-0.14%) |
Jul 27, 2012 | 28.99 | 29.00 | 28.95 | 28.97 | 104,409 | -0.07(-0.24%) |
Jul 26, 2012 | 29.04 | 29.05 | 29.03 | 29.04 | 116,042 | -0.01(-0.03%) |
Jul 25, 2012 | 29.07 | 29.09 | 29.05 | 29.05 | 88,760 | -0.04(-0.14%) |
Jul 24, 2012 | 29.07 | 29.10 | 29.07 | 29.09 | 67,104 | -0.05(-0.17%) |
Jul 23, 2012 | 29.15 | 29.16 | 29.13 | 29.14 | 71,788 | +0.02(+0.07%) |
Jul 20, 2012 | 29.12 | 29.15 | 29.12 | 29.12 | 124,648 | +0.02(+0.07%) |
Jul 19, 2012 | 29.12 | 29.12 | 29.10 | 29.10 | 89,176 | -0.02(-0.07%) |
Jul 18, 2012 | 29.12 | 29.13 | 29.10 | 29.12 | 112,605 | +0.03(+0.10%) |
Jul 17, 2012 | 29.10 | 29.12 | 29.09 | 29.09 | 116,013 | -0.02(-0.07%) |
Jul 16, 2012 | 29.10 | 29.13 | 29.09 | 29.11 | 165,708 | +0.01(+0.03%) |
Jul 13, 2012 | 29.13 | 29.13 | 29.09 | 29.10 | 66,722 | -0.01(-0.03%) |
Jul 12, 2012 | 29.09 | 29.11 | 29.09 | 29.11 | 52,818 | +0.02(+0.07%) |
Jul 11, 2012 | 29.08 | 29.09 | 29.07 | 29.09 | 39,418 | +0.01(+0.03%) |
Jul 10, 2012 | 29.07 | 29.10 | 29.07 | 29.08 | 31,852 | -0.01(-0.03%) |
Jul 09, 2012 | 29.08 | 29.10 | 29.08 | 29.09 | 62,087 | +0.05(+0.17%) |
Jul 06, 2012 | 29.04 | 29.06 | 29.04 | 29.04 | 118,850 | +0.03(+0.10%) |
Jul 05, 2012 | 29.03 | 29.04 | 29.01 | 29.01 | 47,598 | +0.01(+0.03%) |
Jul 04, 2012 | 29.02 | 29.03 | 29.00 | 29.00 | 150,456 | -0.03(-0.10%) |
Jul 03, 2012 | 29.04 | 29.04 | 29.01 | 29.03 | 68,897 | +0.01(+0.03%) |
Jun 29, 2012 | 29.02 | 29.02 | 29.02 | 0 | -0.05(-0.17%) | |
Jun 28, 2012 | 29.07 | 29.08 | 29.05 | 29.07 | 57,271 | +0.02(+0.07%) |
Jun 27, 2012 | 29.01 | 29.05 | 29.01 | 29.05 | 62,455 | +0.03(+0.10%) |
Jun 26, 2012 | 29.01 | 29.02 | 29.00 | 29.02 | 127,850 | -0.01(-0.03%) |
Jun 25, 2012 | 28.99 | 29.03 | 28.99 | 29.03 | 57,332 | +0.05(+0.17%) |
Jun 22, 2012 | 29.00 | 29.00 | 28.98 | 28.98 | 98,683 | -0.10(-0.34%) |
Jun 21, 2012 | 29.02 | 29.08 | 29.02 | 29.08 | 148,606 | +0.06(+0.21%) |
Jun 20, 2012 | 29.02 | 29.05 | 29.01 | 29.02 | 113,949 | -0.02(-0.07%) |
Jun 19, 2012 | 29.06 | 29.07 | 29.03 | 29.04 | 89,338 | -0.06(-0.21%) |
Jun 18, 2012 | 29.11 | 29.12 | 29.09 | 29.10 | 127,310 | +0.03(+0.10%) |
Jun 15, 2012 | 29.10 | 29.10 | 29.06 | 29.07 | 95,805 | +0.01(+0.03%) |
Jun 14, 2012 | 29.03 | 29.06 | 29.03 | 29.06 | 89,423 | +0.02(+0.07%) |
Jun 13, 2012 | 29.05 | 29.06 | 29.04 | 29.04 | 258,606 | -0.02(-0.07%) |
Jun 12, 2012 | 29.07 | 29.07 | 29.03 | 29.06 | 382,592 | -0.02(-0.07%) |
Jun 11, 2012 | 29.00 | 29.08 | 29.00 | 29.08 | 166,339 | +0.08(+0.28%) |
Jun 08, 2012 | 29.06 | 29.07 | 29.00 | 29.00 | 88,655 | -0.04(-0.14%) |
Jun 07, 2012 | 29.02 | 29.04 | 28.99 | 29.04 | 92,243 | +0.01(+0.03%) |
Jun 06, 2012 | 29.04 | 29.05 | 29.00 | 29.03 | 119,379 | +0.01(+0.03%) |
Jun 05, 2012 | 29.05 | 29.07 | 29.02 | 29.02 | 119,193 | -0.06(-0.21%) |
Jun 04, 2012 | 29.12 | 29.13 | 29.08 | 29.08 | 94,567 | -0.04(-0.14%) |
Jun 02, 2012 | 29.10 | 29.18 | 29.09 | 29.12 | 82,306 | +0.00(+0.00%) |
Jun 01, 2012 | 29.10 | 29.18 | 29.09 | 29.12 | 82,306 | +0.12(+0.41%) |
May 31, 2012 | 28.99 | 29.04 | 28.99 | 29.00 | 130,596 | +0.00(+0.00%) |
May 30, 2012 | 28.98 | 29.00 | 28.98 | 29.00 | 31,571 | +0.07(+0.24%) |
May 29, 2012 | 29.00 | 29.01 | 28.93 | 28.93 | 187,563 | -0.08(-0.28%) |
May 28, 2012 | 29.00 | 29.01 | 28.99 | 29.01 | 54,168 | -0.01(-0.03%) |
May 25, 2012 | 28.98 | 29.02 | 28.98 | 29.02 | 73,782 | +0.05(+0.17%) |
May 24, 2012 | 28.95 | 28.98 | 28.93 | 28.97 | 83,892 | +0.04(+0.14%) |
May 23, 2012 | 28.95 | 28.96 | 28.93 | 28.93 | 89,529 | -0.06(-0.21%) |
May 22, 2012 | 28.97 | 28.99 | 28.94 | 28.99 | 128,919 | +0.03(+0.10%) |
May 18, 2012 | 28.96 | 28.96 | 28.96 | 0 | -0.04(-0.14%) | |
May 17, 2012 | 28.95 | 29.00 | 28.94 | 29.00 | 95,053 | +0.06(+0.21%) |
May 16, 2012 | 28.93 | 28.95 | 28.92 | 28.94 | 87,867 | +0.03(+0.10%) |
May 15, 2012 | 28.92 | 28.94 | 28.91 | 28.91 | 92,607 | +0.00(+0.00%) |
May 14, 2012 | 28.93 | 28.94 | 28.91 | 28.91 | 107,518 | -0.03(-0.10%) |
May 11, 2012 | 28.91 | 28.94 | 28.90 | 28.94 | 236,367 | -0.02(-0.07%) |
May 10, 2012 | 28.93 | 28.96 | 28.93 | 28.96 | 73,164 | -0.01(-0.03%) |
May 09, 2012 | 28.97 | 28.98 | 28.94 | 28.97 | 175,358 | +0.01(+0.03%) |
May 08, 2012 | 28.92 | 28.96 | 28.92 | 28.96 | 81,094 | +0.02(+0.07%) |
May 07, 2012 | 28.95 | 28.95 | 28.92 | 28.94 | 62,953 | +0.00(+0.00%) |
May 04, 2012 | 28.91 | 28.94 | 28.90 | 28.94 | 74,200 | +0.06(+0.21%) |
May 03, 2012 | 28.88 | 28.90 | 28.87 | 28.88 | 140,700 | -0.01(-0.03%) |
May 02, 2012 | 28.89 | 28.90 | 28.88 | 28.89 | 81,593 | +0.03(+0.10%) |
May 01, 2012 | 28.86 | 28.87 | 28.83 | 28.86 | 133,486 | +0.01(+0.03%) |
Apr 30, 2012 | 28.84 | 28.85 | 28.84 | 28.85 | 33,523 | +0.03(+0.10%) |
Apr 27, 2012 | 28.80 | 28.83 | 28.79 | 28.82 | 95,200 | -0.02(-0.07%) |
Apr 26, 2012 | 28.81 | 28.84 | 28.81 | 28.84 | 99,105 | +0.08(+0.28%) |
Apr 25, 2012 | 28.77 | 28.78 | 28.75 | 28.76 | 110,380 | -0.04(-0.14%) |
Apr 24, 2012 | 28.81 | 28.81 | 28.78 | 28.80 | 199,068 | -0.04(-0.14%) |
Apr 23, 2012 | 28.84 | 28.84 | 28.82 | 28.84 | 81,520 | -0.06(-0.21%) |
Apr 20, 2012 | 28.90 | 28.91 | 28.89 | 28.90 | 90,122 | -0.01(-0.03%) |
Apr 19, 2012 | 28.92 | 28.93 | 28.91 | 28.91 | 138,336 | +0.00(+0.00%) |
Apr 18, 2012 | 28.90 | 28.94 | 28.88 | 28.91 | 387,419 | -0.01(-0.03%) |
Apr 17, 2012 | 28.92 | 28.92 | 28.86 | 28.92 | 168,502 | -0.03(-0.10%) |
Apr 16, 2012 | 28.99 | 28.99 | 28.95 | 28.95 | 113,638 | -0.02(-0.07%) |
Apr 13, 2012 | 28.96 | 28.98 | 28.96 | 28.97 | 148,809 | +0.03(+0.10%) |
Apr 12, 2012 | 28.97 | 28.98 | 28.94 | 28.94 | 135,298 | -0.03(-0.10%) |
Apr 11, 2012 | 28.98 | 28.98 | 28.97 | 28.97 | 84,172 | -0.01(-0.03%) |
Apr 10, 2012 | 28.98 | 29.01 | 28.97 | 28.98 | 69,864 | +0.05(+0.17%) |
Apr 09, 2012 | 28.98 | 28.98 | 28.93 | 28.93 | 55,188 | -0.01(-0.03%) |
Apr 05, 2012 | 28.95 | 28.95 | 28.91 | 28.94 | 94,384 | -0.03(-0.10%) |
Apr 04, 2012 | 28.95 | 28.97 | 28.94 | 28.97 | 76,282 | +0.04(+0.14%) |
Apr 03, 2012 | 28.98 | 28.98 | 28.92 | 28.93 | 175,865 | -0.02(-0.07%) |
Apr 02, 2012 | 28.98 | 28.99 | 28.95 | 28.95 | 88,513 | -0.02(-0.07%) |
Mar 30, 2012 | 28.99 | 29.01 | 28.97 | 28.97 | 70,530 | -0.05(-0.17%) |
Mar 29, 2012 | 28.99 | 29.02 | 28.97 | 29.02 | 99,653 | +0.07(+0.24%) |
Mar 28, 2012 | 28.96 | 28.98 | 28.95 | 28.95 | 492,685 | +0.03(+0.10%) |
Mar 27, 2012 | 28.93 | 28.96 | 28.92 | 28.92 | 289,064 | +0.01(+0.03%) |
Mar 26, 2012 | 28.91 | 28.92 | 28.88 | 28.91 | 107,987 | +0.01(+0.03%) |
Mar 23, 2012 | 28.91 | 28.93 | 28.90 | 28.90 | 163,826 | -0.10(-0.34%) |
Mar 22, 2012 | 28.97 | 29.01 | 28.96 | 29.00 | 149,251 | +0.05(+0.17%) |
Mar 21, 2012 | 28.96 | 28.96 | 28.93 | 28.95 | 139,490 | +0.01(+0.03%) |
Mar 20, 2012 | 28.93 | 28.97 | 28.92 | 28.94 | 1,736,299 | +0.03(+0.10%) |
Mar 19, 2012 | 28.94 | 28.95 | 28.90 | 28.91 | 110,396 | -0.06(-0.21%) |
Mar 16, 2012 | 28.91 | 28.97 | 28.91 | 28.97 | 126,312 | +0.04(+0.14%) |
Mar 15, 2012 | 28.98 | 28.99 | 28.93 | 28.93 | 256,071 | -0.05(-0.17%) |
Mar 14, 2012 | 29.00 | 29.00 | 28.97 | 28.98 | 109,945 | -0.04(-0.14%) |
Mar 13, 2012 | 29.05 | 29.05 | 29.01 | 29.02 | 103,324 | -0.05(-0.17%) |
Mar 12, 2012 | 29.06 | 29.07 | 29.06 | 29.07 | 42,797 | +0.02(+0.07%) |
Mar 09, 2012 | 29.03 | 29.05 | 29.02 | 29.05 | 65,628 | +0.04(+0.14%) |
Mar 08, 2012 | 29.06 | 29.06 | 29.01 | 29.01 | 103,220 | -0.03(-0.10%) |
Mar 07, 2012 | 29.10 | 29.10 | 29.04 | 29.04 | 153,807 | -0.06(-0.21%) |
Mar 06, 2012 | 29.09 | 29.13 | 29.09 | 29.10 | 134,200 | +0.01(+0.03%) |
Mar 05, 2012 | 29.07 | 29.09 | 29.07 | 29.09 | 75,023 | +0.03(+0.10%) |
Mar 02, 2012 | 29.08 | 29.11 | 29.06 | 29.06 | 273,857 | -0.03(-0.10%) |
Mar 01, 2012 | 29.08 | 29.09 | 29.05 | 29.09 | 126,436 | +0.00(+0.00%) |
Feb 29, 2012 | 29.10 | 29.10 | 29.05 | 29.09 | 173,578 | -0.01(-0.03%) |
Feb 28, 2012 | 29.12 | 29.13 | 29.10 | 29.10 | 69,126 | -0.01(-0.03%) |
Feb 27, 2012 | 29.11 | 29.12 | 29.10 | 29.11 | 103,116 | +0.05(+0.17%) |
Feb 24, 2012 | 29.07 | 29.08 | 29.06 | 29.06 | 174,280 | +0.00(+0.00%) |
Feb 23, 2012 | 29.07 | 29.08 | 29.04 | 29.06 | 141,390 | -0.03(-0.10%) |
Feb 22, 2012 | 29.07 | 29.09 | 29.06 | 29.09 | 135,055 | -0.04(-0.14%) |
Feb 21, 2012 | 29.16 | 29.16 | 29.13 | 29.13 | 204,130 | -0.06(-0.21%) |
Feb 17, 2012 | 29.19 | 29.19 | 29.19 | 0 | +0.02(+0.07%) | |
Feb 16, 2012 | 29.18 | 29.19 | 29.16 | 29.17 | 75,782 | -0.03(-0.10%) |
Feb 15, 2012 | 29.16 | 29.20 | 29.16 | 29.20 | 112,943 | +0.04(+0.14%) |
Feb 14, 2012 | 29.15 | 29.18 | 29.15 | 29.16 | 69,635 | +0.03(+0.10%) |
Feb 13, 2012 | 29.15 | 29.16 | 29.13 | 29.13 | 149,617 | -0.04(-0.14%) |
Feb 10, 2012 | 29.16 | 29.18 | 29.16 | 29.17 | 120,044 | +0.02(+0.07%) |
Feb 09, 2012 | 29.13 | 29.15 | 29.11 | 29.15 | 98,326 | +0.01(+0.03%) |
Feb 08, 2012 | 29.16 | 29.16 | 29.13 | 29.14 | 141,882 | -0.03(-0.10%) |
Feb 07, 2012 | 29.17 | 29.18 | 29.15 | 29.17 | 131,672 | -0.01(-0.03%) |
Feb 06, 2012 | 29.18 | 29.19 | 29.17 | 29.18 | 456,278 | +0.01(+0.03%) |
Feb 03, 2012 | 29.17 | 29.18 | 29.16 | 29.17 | 70,189 | -0.03(-0.10%) |
Feb 02, 2012 | 29.19 | 29.22 | 29.19 | 29.20 | 181,632 | -0.02(-0.07%) |
Feb 01, 2012 | 29.21 | 29.22 | 29.18 | 29.22 | 135,376 | +0.01(+0.03%) |
Jan 31, 2012 | 29.19 | 29.23 | 29.19 | 29.21 | 82,075 | +0.01(+0.03%) |
Jan 30, 2012 | 29.18 | 29.22 | 29.18 | 29.20 | 97,180 | +0.01(+0.03%) |
Jan 27, 2012 | 29.16 | 29.19 | 29.16 | 29.19 | 55,095 | +0.02(+0.07%) |
Jan 26, 2012 | 29.15 | 29.17 | 29.11 | 29.17 | 423,359 | +0.02(+0.07%) |
Jan 25, 2012 | 29.09 | 29.16 | 29.09 | 29.15 | 79,749 | +0.01(+0.03%) |
Jan 24, 2012 | 29.19 | 29.19 | 29.13 | 29.14 | 148,079 | -0.03(-0.10%) |
Jan 23, 2012 | 29.18 | 29.18 | 29.16 | 29.17 | 209,798 | -0.01(-0.03%) |
Jan 20, 2012 | 29.20 | 29.20 | 29.18 | 29.18 | 81,842 | -0.02(-0.07%) |
Jan 19, 2012 | 29.23 | 29.24 | 29.20 | 29.20 | 173,364 | -0.04(-0.14%) |
Jan 18, 2012 | 29.24 | 29.25 | 29.23 | 29.24 | 98,463 | +0.00(+0.00%) |
Jan 17, 2012 | 29.22 | 29.26 | 29.22 | 29.24 | 332,061 | -0.01(-0.03%) |
Jan 16, 2012 | 29.27 | 29.27 | 29.24 | 29.25 | 52,208 | -0.01(-0.03%) |
Jan 13, 2012 | 29.26 | 29.28 | 29.25 | 29.26 | 67,377 | +0.02(+0.07%) |
Jan 12, 2012 | 29.24 | 29.26 | 29.23 | 29.24 | 100,722 | -0.02(-0.07%) |
Jan 11, 2012 | 29.21 | 29.26 | 29.21 | 29.26 | 107,996 | +0.03(+0.10%) |
Jan 10, 2012 | 29.21 | 29.23 | 29.20 | 29.23 | 145,996 | -0.01(-0.03%) |
Jan 09, 2012 | 29.25 | 29.25 | 29.22 | 29.24 | 67,910 | -0.01(-0.03%) |
Jan 06, 2012 | 29.22 | 29.26 | 29.22 | 29.25 | 216,148 | +0.02(+0.07%) |
Jan 05, 2012 | 29.19 | 29.23 | 29.19 | 29.23 | 59,136 | +0.05(+0.17%) |
Jan 04, 2012 | 29.20 | 29.22 | 29.18 | 29.18 | 45,876 | -0.07(-0.24%) |
Dec 30, 2011 | 29.21 | 29.25 | 29.19 | 29.25 | 59,972 | +0.03(+0.10%) |
Dec 29, 2011 | 29.22 | 29.23 | 29.19 | 29.22 | 48,171 | +0.00(+0.00%) |
Dec 28, 2011 | 29.22 | 29.26 | 29.21 | 29.22 | 52,509 | -0.04(-0.14%) |
Dec 23, 2011 | 29.25 | 29.26 | 29.26 | 29.26 | 107,977 | -0.06(-0.20%) |
Dec 21, 2011 | 29.32 | 29.35 | 29.31 | 29.32 | 137,530 | +0.00(+0.00%) |
Dec 20, 2011 | 29.33 | 29.34 | 29.31 | 29.32 | 128,727 | -0.03(-0.10%) |
Dec 19, 2011 | 29.34 | 29.36 | 29.33 | 29.35 | 106,587 | +0.01(+0.03%) |
Dec 16, 2011 | 29.35 | 29.36 | 29.32 | 29.34 | 224,227 | +0.02(+0.07%) |
Dec 15, 2011 | 29.31 | 29.33 | 29.30 | 29.32 | 65,196 | +0.00(+0.00%) |
Dec 14, 2011 | 29.31 | 29.32 | 29.29 | 29.32 | 90,222 | +0.00(+0.00%) |
Dec 13, 2011 | 29.28 | 29.32 | 29.26 | 29.32 | 144,260 | +0.02(+0.07%) |
Dec 12, 2011 | 29.26 | 29.31 | 29.26 | 29.30 | 56,965 | +0.03(+0.10%) |
Dec 09, 2011 | 29.29 | 29.29 | 29.25 | 29.27 | 48,045 | -0.02(-0.07%) |
Dec 08, 2011 | 29.24 | 29.31 | 29.24 | 29.29 | 69,915 | +0.02(+0.07%) |
Dec 07, 2011 | 29.22 | 29.27 | 29.21 | 29.27 | 175,471 | +0.07(+0.24%) |
Dec 06, 2011 | 29.23 | 29.23 | 29.19 | 29.20 | 124,204 | -0.01(-0.03%) |
Dec 05, 2011 | 29.20 | 29.22 | 29.20 | 29.21 | 159,912 | -0.03(-0.10%) |
Dec 02, 2011 | 29.21 | 29.24 | 29.20 | 29.24 | 57,262 | +0.03(+0.10%) |
Dec 01, 2011 | 29.15 | 29.21 | 29.14 | 29.21 | 116,427 | +0.05(+0.17%) |
Nov 30, 2011 | 29.14 | 29.20 | 29.14 | 29.16 | 49,470 | +0.00(+0.00%) |
Nov 29, 2011 | 29.13 | 29.17 | 29.12 | 29.16 | 70,772 | -0.02(-0.07%) |
Nov 28, 2011 | 29.10 | 29.19 | 29.10 | 29.18 | 149,158 | +0.01(+0.03%) |
Nov 25, 2011 | 29.20 | 29.20 | 29.17 | 29.17 | 96,920 | -0.07(-0.24%) |
Nov 24, 2011 | 29.20 | 29.24 | 29.20 | 29.24 | 39,425 | +0.00(+0.00%) |
Nov 23, 2011 | 29.20 | 29.26 | 29.20 | 29.24 | 90,731 | -0.06(-0.20%) |
Nov 22, 2011 | 29.28 | 29.30 | 29.27 | 29.30 | 54,132 | +0.00(+0.00%) |
Nov 21, 2011 | 29.30 | 29.31 | 29.29 | 29.30 | 35,691 | +0.00(+0.00%) |
Nov 18, 2011 | 29.28 | 29.30 | 29.26 | 29.30 | 57,379 | -0.02(-0.07%) |
Nov 17, 2011 | 29.28 | 29.32 | 29.27 | 29.32 | 70,126 | +0.04(+0.14%) |
Nov 16, 2011 | 29.30 | 29.30 | 29.28 | 29.28 | 38,830 | -0.02(-0.07%) |
Nov 15, 2011 | 29.30 | 29.32 | 29.28 | 29.30 | 31,596 | +0.03(+0.10%) |
Nov 14, 2011 | 29.26 | 29.27 | 29.24 | 29.27 | 88,544 | +0.02(+0.07%) |
Nov 11, 2011 | 29.32 | 29.32 | 29.22 | 29.25 | 96,295 | -0.08(-0.27%) |
Nov 10, 2011 | 29.28 | 29.33 | 29.26 | 29.33 | 41,464 | +0.02(+0.07%) |
Nov 09, 2011 | 29.28 | 29.31 | 29.26 | 29.31 | 46,141 | +0.07(+0.24%) |
Nov 08, 2011 | 29.23 | 29.26 | 29.23 | 29.24 | 55,889 | +0.01(+0.03%) |
Nov 07, 2011 | 29.27 | 29.27 | 29.23 | 29.23 | 456,567 | -0.02(-0.07%) |
Nov 04, 2011 | 29.25 | 29.25 | 29.22 | 29.25 | 124,840 | +0.02(+0.07%) |
Nov 03, 2011 | 29.18 | 29.24 | 29.18 | 29.23 | 61,044 | -0.02(-0.07%) |
Nov 02, 2011 | 29.23 | 29.25 | 29.21 | 29.25 | 28,932 | -0.01(-0.03%) |
Nov 01, 2011 | 29.23 | 29.27 | 29.23 | 29.26 | 199,300 | +0.10(+0.34%) |
Oct 31, 2011 | 29.15 | 29.17 | 29.13 | 29.16 | 116,384 | +0.03(+0.10%) |
Oct 28, 2011 | 29.10 | 29.13 | 29.08 | 29.13 | 101,592 | +0.08(+0.28%) |
Oct 27, 2011 | 29.08 | 29.11 | 29.05 | 29.05 | 55,322 | -0.07(-0.24%) |
Oct 26, 2011 | 29.16 | 29.16 | 29.11 | 29.12 | 69,945 | -0.13(-0.44%) |
Oct 25, 2011 | 29.20 | 29.25 | 29.20 | 29.25 | 77,838 | +0.08(+0.27%) |
Oct 24, 2011 | 29.16 | 29.17 | 29.14 | 29.17 | 46,857 | -0.02(-0.07%) |
Oct 21, 2011 | 29.15 | 29.19 | 29.16 | 29.19 | 17,684 | -0.02(-0.07%) |
Oct 20, 2011 | 29.20 | 29.22 | 29.18 | 29.21 | 39,364 | +0.00(+0.00%) |
Oct 19, 2011 | 29.16 | 29.21 | 29.16 | 29.21 | 45,101 | -0.01(-0.03%) |
Oct 18, 2011 | 29.24 | 29.25 | 29.19 | 29.22 | 107,502 | -0.01(-0.03%) |
Oct 17, 2011 | 29.18 | 29.23 | 29.15 | 29.23 | 36,521 | +0.05(+0.17%) |
Oct 14, 2011 | 29.21 | 29.21 | 29.16 | 29.18 | 414,678 | -0.04(-0.14%) |
Oct 13, 2011 | 29.19 | 29.23 | 29.19 | 29.22 | 45,739 | +0.06(+0.21%) |
Oct 12, 2011 | 29.16 | 29.19 | 29.14 | 29.16 | 53,906 | -0.03(-0.10%) |
Oct 11, 2011 | 29.19 | 29.21 | 29.17 | 29.19 | 58,932 | -0.01(-0.03%) |
Oct 07, 2011 | 29.21 | 29.22 | 29.19 | 29.20 | 49,597 | -0.02(-0.07%) |
Oct 06, 2011 | 29.27 | 29.29 | 29.22 | 29.22 | 68,830 | -0.07(-0.24%) |
Oct 05, 2011 | 29.29 | 29.29 | 29.25 | 29.29 | 150,135 | -0.05(-0.17%) |
Oct 04, 2011 | 29.34 | 29.35 | 29.30 | 29.34 | 141,744 | +0.01(+0.03%) |
Oct 03, 2011 | 29.29 | 29.35 | 29.29 | 29.33 | 93,655 | -0.01(-0.03%) |
Sep 30, 2011 | 29.32 | 29.34 | 29.30 | 29.34 | 72,087 | +0.04(+0.14%) |
Sep 29, 2011 | 29.28 | 29.31 | 29.26 | 29.30 | 38,221 | +0.02(+0.07%) |
Sep 28, 2011 | 29.25 | 29.28 | 29.23 | 29.28 | 35,372 | +0.05(+0.17%) |
Sep 27, 2011 | 29.24 | 29.25 | 29.21 | 29.23 | 232,412 | -0.06(-0.20%) |
Sep 26, 2011 | 29.30 | 29.31 | 29.27 | 29.29 | 54,606 | -0.06(-0.20%) |
Sep 23, 2011 | 29.35 | 29.38 | 29.33 | 29.35 | 127,456 | -0.09(-0.31%) |
Sep 22, 2011 | 29.41 | 29.46 | 29.38 | 29.44 | 150,218 | +0.07(+0.24%) |
Sep 21, 2011 | 29.35 | 29.37 | 29.34 | 29.37 | 67,036 | -0.01(-0.03%) |
Sep 20, 2011 | 29.34 | 29.39 | 29.33 | 29.38 | 756,367 | +0.01(+0.03%) |
Sep 19, 2011 | 29.31 | 29.37 | 29.31 | 29.37 | 37,926 | +0.11(+0.38%) |
Sep 16, 2011 | 29.26 | 29.30 | 29.26 | 29.26 | 37,112 | -0.03(-0.10%) |
Sep 15, 2011 | 29.30 | 29.30 | 29.28 | 29.29 | 33,856 | -0.05(-0.17%) |
Sep 14, 2011 | 29.31 | 29.34 | 29.31 | 29.34 | 90,828 | +0.00(+0.00%) |
Sep 13, 2011 | 29.35 | 29.35 | 29.31 | 29.34 | 58,250 | -0.05(-0.17%) |
Sep 12, 2011 | 29.45 | 29.45 | 29.39 | 29.39 | 102,129 | -0.07(-0.24%) |
Sep 09, 2011 | 29.38 | 29.46 | 29.38 | 29.46 | 63,217 | +0.14(+0.48%) |
Sep 08, 2011 | 29.34 | 29.35 | 29.32 | 29.32 | 29,650 | -0.03(-0.10%) |
Sep 07, 2011 | 29.34 | 29.36 | 29.32 | 29.35 | 43,556 | -0.04(-0.14%) |
Sep 06, 2011 | 29.40 | 29.41 | 29.35 | 29.39 | 119,093 | +0.05(+0.17%) |
Sep 02, 2011 | 29.33 | 29.35 | 29.29 | 29.34 | 99,855 | +0.12(+0.41%) |