Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.84 | 27.95 | 27.56 | 27.56 | 211,693 | -0.35(-1.26%) |
Jul 30, 2012 | 27.80 | 28.00 | 27.72 | 27.91 | 2,614,733 | +0.07(+0.25%) |
Jul 27, 2012 | 27.49 | 27.93 | 27.31 | 27.84 | 147,008 | +0.50(+1.84%) |
Jul 26, 2012 | 27.04 | 27.43 | 27.00 | 27.34 | 151,967 | +0.67(+2.51%) |
Jul 25, 2012 | 26.73 | 26.83 | 26.45 | 26.67 | 850,464 | +0.02(+0.08%) |
Jul 24, 2012 | 27.04 | 27.08 | 26.31 | 26.65 | 538,399 | -0.39(-1.43%) |
Jul 23, 2012 | 26.77 | 27.10 | 26.63 | 27.04 | 664,613 | -0.31(-1.13%) |
Jul 20, 2012 | 27.22 | 27.36 | 27.12 | 27.35 | 748,040 | +0.02(+0.08%) |
Jul 19, 2012 | 27.34 | 27.39 | 27.17 | 27.33 | 163,165 | +0.10(+0.35%) |
Jul 18, 2012 | 26.89 | 27.26 | 26.87 | 27.23 | 199,512 | +0.24(+0.87%) |
Jul 17, 2012 | 26.78 | 27.01 | 26.41 | 26.99 | 185,720 | +0.34(+1.27%) |
Jul 16, 2012 | 26.48 | 26.76 | 26.34 | 26.66 | 225,230 | +0.08(+0.28%) |
Jul 13, 2012 | 26.22 | 26.59 | 26.20 | 26.58 | 112,331 | +0.46(+1.77%) |
Jul 12, 2012 | 25.90 | 26.25 | 25.82 | 26.12 | 178,859 | -0.10(-0.39%) |
Jul 11, 2012 | 25.94 | 26.33 | 25.94 | 26.22 | 400,739 | +0.35(+1.36%) |
Jul 10, 2012 | 26.47 | 26.48 | 25.74 | 25.87 | 410,071 | -0.40(-1.52%) |
Jul 09, 2012 | 26.34 | 26.43 | 26.07 | 26.27 | 5,682,330 | -0.10(-0.37%) |
Jul 06, 2012 | 26.30 | 26.47 | 26.18 | 26.37 | 103,109 | -0.32(-1.19%) |
Jul 05, 2012 | 26.88 | 26.91 | 26.62 | 26.68 | 122,552 | -0.38(-1.40%) |
Jul 03, 2012 | 26.62 | 27.06 | 26.62 | 27.06 | 99,035 | +0.64(+2.42%) |
Jul 02, 2012 | 26.37 | 26.53 | 26.18 | 26.42 | 333,808 | +0.01(+0.03%) |
Jun 29, 2012 | 26.27 | 26.45 | 26.08 | 26.42 | 203,714 | +0.79(+3.06%) |
Jun 28, 2012 | 25.29 | 25.66 | 25.20 | 25.63 | 101,746 | +0.17(+0.68%) |
Jun 27, 2012 | 25.11 | 25.54 | 25.11 | 25.46 | 125,688 | +0.48(+1.93%) |
Jun 26, 2012 | 24.74 | 25.08 | 24.59 | 24.98 | 118,970 | +0.28(+1.12%) |
Jun 25, 2012 | 24.89 | 24.89 | 24.49 | 24.70 | 223,436 | -0.54(-2.16%) |
Jun 22, 2012 | 25.24 | 25.33 | 24.98 | 25.24 | 125,684 | +0.17(+0.66%) |
Jun 21, 2012 | 26.15 | 26.19 | 25.05 | 25.08 | 166,065 | -1.10(-4.19%) |
Jun 20, 2012 | 26.24 | 26.45 | 25.94 | 26.17 | 219,027 | -0.10(-0.37%) |
Jun 19, 2012 | 26.09 | 26.39 | 26.01 | 26.27 | 219,613 | +0.37(+1.44%) |
Jun 18, 2012 | 25.88 | 25.97 | 25.73 | 25.90 | 193,673 | -0.23(-0.87%) |
Jun 15, 2012 | 25.80 | 26.14 | 25.71 | 26.12 | 159,134 | +0.48(+1.86%) |
Jun 14, 2012 | 25.29 | 25.74 | 25.22 | 25.65 | 353,570 | +0.41(+1.62%) |
Jun 13, 2012 | 25.42 | 25.67 | 25.14 | 25.24 | 491,029 | -0.32(-1.26%) |
Jun 12, 2012 | 25.36 | 25.61 | 25.22 | 25.56 | 412,956 | +0.38(+1.50%) |
Jun 11, 2012 | 25.79 | 25.91 | 25.18 | 25.18 | 278,203 | -0.36(-1.42%) |
Jun 08, 2012 | 25.36 | 25.57 | 25.14 | 25.55 | 150,341 | +0.02(+0.08%) |
Jun 07, 2012 | 25.84 | 26.03 | 25.46 | 25.53 | 258,699 | +0.03(+0.13%) |
Jun 06, 2012 | 24.98 | 25.49 | 24.98 | 25.49 | 273,390 | +0.79(+3.19%) |
Jun 05, 2012 | 24.46 | 24.85 | 24.44 | 24.70 | 228,428 | +0.19(+0.78%) |
Jun 04, 2012 | 24.61 | 24.68 | 24.17 | 24.51 | 266,990 | -0.04(-0.17%) |
Jun 01, 2012 | 24.60 | 24.78 | 24.51 | 24.55 | 987,387 | -0.58(-2.29%) |
May 31, 2012 | 25.32 | 25.39 | 24.72 | 25.13 | 1,063,156 | -0.23(-0.89%) |
May 30, 2012 | 25.80 | 25.82 | 25.25 | 25.36 | 1,076,406 | -0.78(-2.99%) |
May 29, 2012 | 26.06 | 26.33 | 25.90 | 26.14 | 225,498 | +0.37(+1.44%) |
May 25, 2012 | 25.82 | 25.97 | 25.70 | 25.77 | 219,554 | -0.08(-0.29%) |
May 24, 2012 | 25.97 | 25.99 | 25.56 | 25.84 | 1,360,363 | -0.05(-0.21%) |
May 23, 2012 | 25.57 | 25.91 | 25.23 | 25.90 | 340,070 | +0.10(+0.37%) |
May 22, 2012 | 25.95 | 26.25 | 25.63 | 25.80 | 181,897 | -0.08(-0.32%) |
May 21, 2012 | 25.38 | 25.90 | 25.36 | 25.88 | 284,966 | +0.58(+2.30%) |
May 18, 2012 | 25.62 | 25.79 | 25.21 | 25.30 | 458,075 | -0.19(-0.73%) |
May 17, 2012 | 25.67 | 25.89 | 25.49 | 25.49 | 542,112 | -0.16(-0.64%) |
May 16, 2012 | 25.84 | 26.19 | 25.65 | 25.65 | 582,858 | -0.10(-0.37%) |
May 15, 2012 | 26.16 | 26.27 | 25.67 | 25.75 | 201,006 | -0.40(-1.52%) |
May 14, 2012 | 26.25 | 26.30 | 26.09 | 26.14 | 178,579 | -0.44(-1.65%) |
May 11, 2012 | 26.58 | 26.96 | 26.55 | 26.58 | 163,379 | -0.16(-0.59%) |
May 10, 2012 | 26.91 | 27.04 | 26.71 | 26.74 | 198,044 | +0.13(+0.49%) |
May 09, 2012 | 26.42 | 26.82 | 26.30 | 26.61 | 364,485 | -0.20(-0.74%) |
May 08, 2012 | 26.69 | 26.86 | 26.27 | 26.81 | 744,347 | -0.11(-0.41%) |
May 07, 2012 | 26.84 | 27.08 | 26.66 | 26.92 | 1,658,421 | -0.08(-0.28%) |
May 04, 2012 | 27.38 | 27.38 | 26.88 | 26.99 | 120,857 | -0.62(-2.26%) |
May 03, 2012 | 28.04 | 28.06 | 27.54 | 27.62 | 321,621 | -0.44(-1.56%) |
May 02, 2012 | 28.25 | 28.25 | 28.00 | 28.06 | 439,643 | -0.45(-1.59%) |
May 01, 2012 | 28.24 | 28.71 | 28.11 | 28.51 | 202,378 | +0.37(+1.32%) |
Apr 30, 2012 | 27.98 | 28.16 | 27.90 | 28.14 | 69,659 | +0.11(+0.39%) |
Apr 27, 2012 | 28.13 | 28.17 | 27.92 | 28.03 | 71,038 | +0.00(+0.00%) |
Apr 26, 2012 | 27.58 | 28.05 | 27.58 | 28.03 | 154,712 | +0.23(+0.84%) |
Apr 25, 2012 | 27.67 | 27.80 | 27.52 | 27.80 | 147,147 | +0.29(+1.05%) |
Apr 24, 2012 | 27.38 | 27.56 | 27.29 | 27.51 | 222,780 | +0.19(+0.70%) |
Apr 23, 2012 | 26.91 | 27.36 | 26.84 | 27.32 | 173,128 | -0.02(-0.08%) |
Apr 20, 2012 | 27.59 | 27.75 | 27.34 | 27.34 | 97,946 | -0.03(-0.12%) |
Apr 19, 2012 | 27.44 | 27.62 | 27.28 | 27.37 | 199,762 | -0.07(-0.25%) |
Apr 18, 2012 | 27.38 | 27.53 | 27.36 | 27.44 | 154,996 | -0.08(-0.27%) |
Apr 17, 2012 | 27.26 | 27.60 | 27.26 | 27.52 | 135,045 | +0.49(+1.83%) |
Apr 16, 2012 | 27.28 | 27.39 | 26.91 | 27.02 | 197,176 | -0.16(-0.61%) |
Apr 13, 2012 | 27.50 | 27.54 | 27.15 | 27.19 | 278,896 | -0.43(-1.54%) |
Apr 12, 2012 | 27.06 | 27.65 | 27.06 | 27.61 | 359,246 | +0.58(+2.16%) |
Apr 11, 2012 | 27.35 | 27.38 | 26.99 | 27.03 | 131,622 | -0.01(-0.05%) |
Apr 10, 2012 | 27.55 | 27.58 | 26.98 | 27.04 | 297,875 | -0.55(-1.99%) |
Apr 09, 2012 | 27.52 | 27.78 | 27.48 | 27.59 | 319,285 | -0.36(-1.30%) |
Apr 05, 2012 | 27.97 | 28.30 | 27.90 | 27.95 | 325,479 | -0.14(-0.51%) |
Apr 04, 2012 | 28.19 | 28.26 | 27.96 | 28.10 | 261,622 | -0.39(-1.37%) |
Apr 03, 2012 | 28.69 | 28.72 | 28.21 | 28.49 | 270,323 | -0.25(-0.88%) |
Apr 02, 2012 | 28.43 | 28.95 | 28.37 | 28.74 | 1,145,128 | +0.27(+0.96%) |
Mar 30, 2012 | 28.41 | 28.53 | 28.21 | 28.47 | 139,545 | +0.21(+0.75%) |
Mar 29, 2012 | 28.08 | 28.29 | 27.86 | 28.26 | 260,912 | -0.01(-0.05%) |
Mar 28, 2012 | 28.51 | 28.57 | 28.04 | 28.27 | 190,953 | -0.36(-1.25%) |
Mar 27, 2012 | 28.96 | 28.99 | 28.62 | 28.63 | 652,104 | -0.33(-1.14%) |
Mar 26, 2012 | 28.91 | 28.98 | 28.80 | 28.96 | 195,731 | +0.24(+0.83%) |
Mar 23, 2012 | 28.40 | 28.78 | 28.30 | 28.72 | 880,123 | +0.33(+1.16%) |
Mar 22, 2012 | 28.72 | 28.72 | 28.26 | 28.39 | 280,718 | -0.62(-2.13%) |
Mar 21, 2012 | 29.28 | 29.28 | 28.93 | 29.00 | 105,033 | -0.29(-0.98%) |
Mar 20, 2012 | 29.50 | 29.50 | 29.26 | 29.29 | 174,398 | -0.46(-1.54%) |
Mar 19, 2012 | 29.58 | 29.85 | 29.52 | 29.75 | 101,804 | +0.14(+0.48%) |
Mar 16, 2012 | 29.33 | 29.69 | 29.31 | 29.61 | 125,660 | +0.38(+1.31%) |
Mar 15, 2012 | 29.20 | 29.29 | 29.01 | 29.22 | 193,290 | +0.06(+0.21%) |
Mar 14, 2012 | 29.46 | 29.52 | 29.10 | 29.16 | 95,317 | -0.31(-1.04%) |
Mar 13, 2012 | 29.20 | 29.48 | 28.98 | 29.47 | 113,212 | +0.40(+1.36%) |
Mar 12, 2012 | 29.22 | 29.22 | 28.95 | 29.07 | 129,433 | -0.14(-0.47%) |
Mar 09, 2012 | 29.32 | 29.46 | 29.16 | 29.21 | 196,872 | -0.03(-0.09%) |
Mar 08, 2012 | 29.15 | 29.35 | 29.07 | 29.24 | 160,846 | +0.17(+0.59%) |
Mar 07, 2012 | 28.94 | 29.14 | 28.78 | 29.07 | 97,901 | +0.23(+0.78%) |
Mar 06, 2012 | 28.90 | 28.91 | 28.64 | 28.84 | 299,567 | -0.50(-1.70%) |
Mar 05, 2012 | 29.37 | 29.37 | 29.05 | 29.34 | 187,039 | -0.14(-0.49%) |
Mar 02, 2012 | 29.65 | 29.76 | 29.34 | 29.48 | 200,314 | -0.28(-0.94%) |
Mar 01, 2012 | 29.56 | 29.82 | 29.56 | 29.76 | 179,717 | +0.28(+0.95%) |
Feb 29, 2012 | 29.90 | 29.95 | 29.38 | 29.48 | 260,125 | -0.33(-1.10%) |
Feb 28, 2012 | 29.87 | 30.00 | 29.65 | 29.81 | 220,005 | -0.08(-0.27%) |
Feb 27, 2012 | 29.80 | 30.02 | 29.65 | 29.89 | 1,246,410 | -0.07(-0.23%) |
Feb 24, 2012 | 29.90 | 30.05 | 29.88 | 29.96 | 162,958 | +0.13(+0.44%) |
Feb 23, 2012 | 29.71 | 29.86 | 29.49 | 29.83 | 956,947 | +0.18(+0.61%) |
Feb 22, 2012 | 29.63 | 29.83 | 29.58 | 29.65 | 177,393 | +0.08(+0.26%) |
Feb 21, 2012 | 29.60 | 29.72 | 29.50 | 29.57 | 244,034 | +0.15(+0.51%) |
Feb 17, 2012 | 29.54 | 29.54 | 29.24 | 29.42 | 252,696 | +0.12(+0.40%) |
Feb 16, 2012 | 28.91 | 29.34 | 28.80 | 29.31 | 131,649 | +0.42(+1.47%) |
Feb 15, 2012 | 29.04 | 29.10 | 28.82 | 28.88 | 280,929 | -0.05(-0.19%) |
Feb 14, 2012 | 28.80 | 28.97 | 28.71 | 28.94 | 238,204 | +0.08(+0.28%) |
Feb 13, 2012 | 28.87 | 28.94 | 28.64 | 28.85 | 131,813 | +0.25(+0.88%) |
Feb 10, 2012 | 28.61 | 28.67 | 28.50 | 28.60 | 154,184 | -0.31(-1.09%) |
Feb 09, 2012 | 29.01 | 29.03 | 28.71 | 28.92 | 92,671 | -0.01(-0.02%) |
Feb 08, 2012 | 29.05 | 29.12 | 28.74 | 28.92 | 177,700 | -0.06(-0.21%) |
Feb 07, 2012 | 28.74 | 29.05 | 28.50 | 28.98 | 105,094 | +0.16(+0.54%) |
Feb 06, 2012 | 28.36 | 28.83 | 28.30 | 28.83 | 120,874 | +0.31(+1.10%) |
Feb 03, 2012 | 28.33 | 28.53 | 28.20 | 28.51 | 213,023 | +0.52(+1.86%) |
Feb 02, 2012 | 27.90 | 28.10 | 27.77 | 27.99 | 274,763 | +0.12(+0.44%) |
Feb 01, 2012 | 27.91 | 28.06 | 27.76 | 27.87 | 469,081 | +0.15(+0.54%) |
Jan 31, 2012 | 28.10 | 28.14 | 27.62 | 27.72 | 232,206 | -0.22(-0.78%) |
Jan 30, 2012 | 27.77 | 27.94 | 27.56 | 27.94 | 282,461 | -0.13(-0.46%) |
Jan 27, 2012 | 28.00 | 28.18 | 27.99 | 28.07 | 207,820 | -0.06(-0.22%) |
Jan 26, 2012 | 28.70 | 28.73 | 28.05 | 28.13 | 260,174 | -0.45(-1.58%) |
Jan 25, 2012 | 28.16 | 28.62 | 27.84 | 28.58 | 200,507 | +0.37(+1.31%) |
Jan 24, 2012 | 28.02 | 28.24 | 27.95 | 28.21 | 111,294 | -0.08(-0.27%) |
Jan 23, 2012 | 28.14 | 28.36 | 28.12 | 28.29 | 383,144 | +0.21(+0.75%) |
Jan 20, 2012 | 28.11 | 28.19 | 27.88 | 28.08 | 106,821 | -0.04(-0.15%) |
Jan 19, 2012 | 28.11 | 28.20 | 27.98 | 28.12 | 157,813 | +0.13(+0.46%) |
Jan 18, 2012 | 27.42 | 27.99 | 27.39 | 27.99 | 161,052 | +0.46(+1.66%) |
Jan 17, 2012 | 27.65 | 27.75 | 27.45 | 27.53 | 180,291 | +0.19(+0.70%) |
Jan 13, 2012 | 27.27 | 27.34 | 27.06 | 27.34 | 163,553 | -0.10(-0.37%) |
Jan 12, 2012 | 27.56 | 27.67 | 27.36 | 27.44 | 333,744 | -0.27(-0.99%) |
Jan 11, 2012 | 27.94 | 27.95 | 27.62 | 27.71 | 129,962 | -0.37(-1.31%) |
Jan 10, 2012 | 28.19 | 28.28 | 28.01 | 28.08 | 573,056 | +0.24(+0.86%) |
Jan 09, 2012 | 27.71 | 27.88 | 27.70 | 27.84 | 324,856 | +0.14(+0.52%) |
Jan 06, 2012 | 27.88 | 27.93 | 27.67 | 27.70 | 171,280 | -0.13(-0.47%) |
Jan 05, 2012 | 27.84 | 27.89 | 27.55 | 27.83 | 351,258 | -0.16(-0.56%) |
Jan 04, 2012 | 27.80 | 28.04 | 27.69 | 27.99 | 171,364 | +0.77(+2.84%) |
Dec 30, 2011 | 27.21 | 27.33 | 27.20 | 27.21 | 249,976 | -0.01(-0.05%) |
Dec 29, 2011 | 26.95 | 27.27 | 26.95 | 27.23 | 145,750 | +0.29(+1.07%) |
Dec 28, 2011 | 27.47 | 27.51 | 26.91 | 26.94 | 171,698 | -0.52(-1.89%) |
Dec 27, 2011 | 27.39 | 27.57 | 27.36 | 27.46 | 135,491 | +0.05(+0.17%) |
Dec 23, 2011 | 27.32 | 27.41 | 27.20 | 27.41 | 90,821 | +0.53(+1.97%) |
Dec 21, 2011 | 26.59 | 26.95 | 26.45 | 26.88 | 208,593 | +0.29(+1.10%) |
Dec 20, 2011 | 26.05 | 26.64 | 26.05 | 26.59 | 198,950 | +1.01(+3.97%) |
Dec 19, 2011 | 26.03 | 26.07 | 25.51 | 25.58 | 587,414 | -0.44(-1.68%) |
Dec 16, 2011 | 25.96 | 26.11 | 25.77 | 26.01 | 151,558 | +0.27(+1.06%) |
Dec 15, 2011 | 26.07 | 26.15 | 25.66 | 25.74 | 210,950 | -0.08(-0.32%) |
Dec 14, 2011 | 26.23 | 26.35 | 25.68 | 25.82 | 227,365 | -0.74(-2.79%) |
Dec 13, 2011 | 26.94 | 27.30 | 26.40 | 26.56 | 111,398 | -0.22(-0.84%) |
Dec 12, 2011 | 27.17 | 27.17 | 26.43 | 26.79 | 126,551 | -0.65(-2.36%) |
Dec 09, 2011 | 26.98 | 27.52 | 26.95 | 27.43 | 186,045 | +0.61(+2.28%) |
Dec 08, 2011 | 27.34 | 27.50 | 26.75 | 26.82 | 252,669 | -0.71(-2.57%) |
Dec 07, 2011 | 27.68 | 27.75 | 27.35 | 27.53 | 276,331 | -0.23(-0.83%) |
Dec 06, 2011 | 27.69 | 27.97 | 27.54 | 27.76 | 166,357 | +0.03(+0.10%) |
Dec 05, 2011 | 27.82 | 28.04 | 27.52 | 27.73 | 171,844 | +0.36(+1.32%) |
Dec 02, 2011 | 27.69 | 27.77 | 27.35 | 27.37 | 307,896 | -0.02(-0.07%) |
Dec 01, 2011 | 27.43 | 27.72 | 27.26 | 27.39 | 2,268,377 | -0.12(-0.45%) |
Nov 30, 2011 | 27.03 | 27.58 | 27.02 | 27.52 | 229,688 | +1.35(+5.18%) |
Nov 29, 2011 | 25.87 | 26.36 | 25.81 | 26.16 | 353,033 | +0.41(+1.59%) |
Nov 28, 2011 | 25.73 | 25.95 | 25.57 | 25.75 | 242,522 | +0.86(+3.47%) |
Nov 25, 2011 | 25.03 | 25.30 | 24.89 | 24.89 | 117,450 | -0.18(-0.73%) |
Nov 23, 2011 | 25.46 | 25.49 | 25.07 | 25.07 | 487,293 | -0.78(-3.00%) |
Nov 22, 2011 | 25.99 | 26.19 | 25.68 | 25.85 | 232,384 | -0.27(-1.04%) |
Nov 21, 2011 | 26.11 | 26.22 | 25.70 | 26.12 | 186,369 | -0.44(-1.67%) |
Nov 18, 2011 | 26.87 | 26.96 | 26.38 | 26.56 | 192,829 | -0.12(-0.46%) |
Nov 17, 2011 | 27.24 | 27.42 | 26.47 | 26.69 | 441,501 | -0.63(-2.32%) |
Nov 16, 2011 | 27.39 | 27.96 | 27.24 | 27.32 | 306,148 | -0.33(-1.18%) |
Nov 15, 2011 | 27.53 | 27.86 | 27.43 | 27.65 | 254,703 | +0.00(+0.00%) |
Nov 14, 2011 | 27.82 | 27.87 | 27.41 | 27.65 | 178,739 | -0.33(-1.19%) |
Nov 11, 2011 | 27.79 | 28.09 | 27.79 | 27.98 | 396,497 | +0.52(+1.88%) |
Nov 10, 2011 | 27.39 | 27.64 | 26.94 | 27.46 | 452,686 | +0.48(+1.79%) |
Nov 09, 2011 | 27.35 | 27.65 | 26.94 | 26.98 | 723,598 | -1.22(-4.32%) |
Nov 08, 2011 | 27.99 | 28.23 | 27.63 | 28.20 | 255,651 | +0.41(+1.47%) |
Nov 07, 2011 | 27.69 | 27.93 | 27.31 | 27.79 | 264,256 | +0.17(+0.62%) |
Nov 04, 2011 | 27.37 | 27.67 | 27.13 | 27.62 | 290,466 | +0.01(+0.05%) |
Nov 03, 2011 | 27.29 | 27.67 | 26.95 | 27.60 | 373,907 | +0.63(+2.35%) |
Nov 02, 2011 | 26.80 | 27.03 | 26.58 | 26.97 | 501,097 | +0.75(+2.86%) |
Nov 01, 2011 | 26.05 | 26.58 | 25.80 | 26.22 | 1,096,284 | -0.82(-3.05%) |
Oct 31, 2011 | 27.84 | 27.86 | 27.05 | 27.05 | 792,879 | -1.25(-4.43%) |
Oct 28, 2011 | 27.92 | 28.37 | 27.85 | 28.30 | 568,244 | +0.13(+0.46%) |
Oct 27, 2011 | 27.79 | 28.43 | 27.69 | 28.17 | 585,950 | +1.07(+3.94%) |
Oct 26, 2011 | 26.87 | 27.19 | 26.35 | 27.10 | 369,004 | +0.58(+2.18%) |
Oct 25, 2011 | 27.01 | 27.09 | 26.41 | 26.52 | 691,686 | -0.58(-2.14%) |
Oct 24, 2011 | 26.86 | 27.15 | 26.77 | 27.10 | 406,840 | +0.35(+1.30%) |
Oct 21, 2011 | 26.61 | 26.86 | 26.47 | 26.75 | 422,215 | +0.50(+1.89%) |
Oct 20, 2011 | 26.09 | 26.37 | 25.76 | 26.26 | 1,278,027 | +0.19(+0.73%) |
Oct 19, 2011 | 26.23 | 26.60 | 25.98 | 26.07 | 370,883 | -0.27(-1.03%) |
Oct 18, 2011 | 25.53 | 26.50 | 25.29 | 26.34 | 695,649 | +0.77(+3.01%) |
Oct 17, 2011 | 25.92 | 25.98 | 25.52 | 25.57 | 256,740 | -0.44(-1.70%) |
Oct 14, 2011 | 25.50 | 26.01 | 25.49 | 26.01 | 462,013 | +0.95(+3.80%) |
Oct 13, 2011 | 24.89 | 25.17 | 24.62 | 25.06 | 336,481 | -0.07(-0.27%) |
Oct 12, 2011 | 25.09 | 25.45 | 24.98 | 25.13 | 249,715 | +0.24(+0.95%) |
Oct 11, 2011 | 24.68 | 25.17 | 24.68 | 24.89 | 259,148 | -0.02(-0.07%) |
Oct 10, 2011 | 24.29 | 24.91 | 24.29 | 24.91 | 371,532 | +1.10(+4.60%) |
Oct 07, 2011 | 24.27 | 24.32 | 23.66 | 23.81 | 542,301 | -0.32(-1.33%) |
Oct 06, 2011 | 23.94 | 24.18 | 23.85 | 24.13 | 542,538 | +0.42(+1.78%) |
Oct 05, 2011 | 23.06 | 23.78 | 22.77 | 23.71 | 813,112 | +0.77(+3.35%) |
Oct 04, 2011 | 21.86 | 22.99 | 21.41 | 22.94 | 758,639 | +0.69(+3.12%) |
Oct 03, 2011 | 22.79 | 23.02 | 22.25 | 22.25 | 631,706 | -0.82(-3.57%) |
Sep 30, 2011 | 23.28 | 23.62 | 23.07 | 23.07 | 518,906 | -0.67(-2.81%) |
Sep 29, 2011 | 24.02 | 24.06 | 23.25 | 23.74 | 408,746 | +0.28(+1.19%) |
Sep 28, 2011 | 24.23 | 24.47 | 23.42 | 23.46 | 342,473 | -0.76(-3.12%) |
Sep 27, 2011 | 24.56 | 24.82 | 24.06 | 24.21 | 510,663 | +0.35(+1.45%) |
Sep 26, 2011 | 23.27 | 23.89 | 22.81 | 23.87 | 393,802 | +0.83(+3.61%) |
Sep 23, 2011 | 22.99 | 23.37 | 22.89 | 23.04 | 828,330 | -0.25(-1.07%) |
Sep 22, 2011 | 23.77 | 23.77 | 22.85 | 23.28 | 955,121 | -1.32(-5.37%) |
Sep 21, 2011 | 25.58 | 25.66 | 24.61 | 24.61 | 760,222 | -1.04(-4.05%) |
Sep 20, 2011 | 25.91 | 26.19 | 25.61 | 25.64 | 267,694 | -0.16(-0.60%) |
Sep 19, 2011 | 25.64 | 25.98 | 25.31 | 25.80 | 293,737 | -0.39(-1.50%) |
Sep 16, 2011 | 26.27 | 26.39 | 25.89 | 26.19 | 197,205 | +0.00(+0.00%) |
Sep 15, 2011 | 26.06 | 26.22 | 25.80 | 26.19 | 214,755 | +0.47(+1.85%) |
Sep 14, 2011 | 25.51 | 26.06 | 25.07 | 25.72 | 288,929 | +0.37(+1.44%) |
Sep 13, 2011 | 25.35 | 25.51 | 24.94 | 25.35 | 475,034 | +0.09(+0.35%) |
Sep 12, 2011 | 24.71 | 25.26 | 24.57 | 25.26 | 538,259 | +0.14(+0.54%) |
Sep 09, 2011 | 25.66 | 25.77 | 24.97 | 25.13 | 472,956 | -0.86(-3.31%) |
Sep 08, 2011 | 26.16 | 26.51 | 25.85 | 25.99 | 336,507 | -0.30(-1.13%) |
Sep 07, 2011 | 25.80 | 26.29 | 25.75 | 26.29 | 216,313 | +0.95(+3.75%) |
Sep 06, 2011 | 24.75 | 25.39 | 24.64 | 25.34 | 389,181 | -0.31(-1.19%) |
Sep 02, 2011 | 25.77 | 25.89 | 25.45 | 25.64 | 250,235 | -0.71(-2.68%) |
Sep 01, 2011 | 26.58 | 26.92 | 26.29 | 26.35 | 652,142 | -0.18(-0.66%) |
Aug 31, 2011 | 26.61 | 26.91 | 26.33 | 26.52 | 303,799 | +0.14(+0.51%) |
Aug 30, 2011 | 26.02 | 26.55 | 25.87 | 26.39 | 348,490 | +0.14(+0.54%) |
Aug 29, 2011 | 25.89 | 26.27 | 25.73 | 26.25 | 229,109 | +0.77(+3.03%) |
Aug 26, 2011 | 24.83 | 25.62 | 24.51 | 25.47 | 390,708 | +0.45(+1.82%) |
Aug 25, 2011 | 25.77 | 25.91 | 24.90 | 25.02 | 442,019 | -0.60(-2.36%) |
Aug 24, 2011 | 25.41 | 25.63 | 25.12 | 25.62 | 258,676 | +0.13(+0.51%) |
Aug 23, 2011 | 24.54 | 25.49 | 24.41 | 25.49 | 412,254 | +1.11(+4.56%) |
Aug 22, 2011 | 25.30 | 25.30 | 24.29 | 24.38 | 447,923 | -0.15(-0.61%) |
Aug 19, 2011 | 24.67 | 25.39 | 24.50 | 24.53 | 506,959 | -0.50(-2.00%) |
Aug 18, 2011 | 25.68 | 25.77 | 24.78 | 25.03 | 570,270 | -1.55(-5.82%) |
Aug 17, 2011 | 26.73 | 26.96 | 26.39 | 26.58 | 441,061 | +0.14(+0.54%) |
Aug 16, 2011 | 26.49 | 26.78 | 26.16 | 26.44 | 474,329 | -0.47(-1.74%) |
Aug 15, 2011 | 26.34 | 26.90 | 26.34 | 26.90 | 302,617 | +0.92(+3.55%) |
Aug 12, 2011 | 26.23 | 26.31 | 25.88 | 25.98 | 658,694 | +0.18(+0.68%) |
Aug 11, 2011 | 24.78 | 26.18 | 24.58 | 25.81 | 1,319,428 | +1.27(+5.20%) |
Aug 10, 2011 | 25.09 | 25.55 | 24.48 | 24.53 | 1,108,507 | -0.94(-3.67%) |
Aug 09, 2011 | 26.20 | 25.47 | 23.78 | 25.47 | 1,059,110 | +1.17(+4.80%) |
Aug 08, 2011 | 25.37 | 25.83 | 24.19 | 24.30 | 1,537,320 | -2.22(-8.36%) |
Aug 05, 2011 | 27.00 | 27.20 | 25.50 | 26.52 | 2,269,337 | -0.12(-0.44%) |
Aug 04, 2011 | 28.10 | 28.10 | 26.55 | 26.64 | 982,095 | -1.96(-6.85%) |
Aug 03, 2011 | 28.81 | 28.81 | 27.96 | 28.59 | 511,557 | -0.18(-0.61%) |
Aug 02, 2011 | 29.30 | 29.64 | 28.74 | 28.77 | 538,964 | -0.77(-2.62%) |