Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 29.13 | 29.16 | 28.71 | 28.91 | 1,476,155 | -0.06(-0.19%) |
Jan 30, 2012 | 28.45 | 29.06 | 28.31 | 28.97 | 1,223,965 | +0.33(+1.16%) |
Jan 27, 2012 | 28.76 | 29.12 | 28.60 | 28.63 | 1,113,194 | -0.32(-1.10%) |
Jan 26, 2012 | 28.50 | 29.37 | 27.70 | 28.95 | 1,631,944 | +0.15(+0.51%) |
Jan 25, 2012 | 28.47 | 28.91 | 28.41 | 28.81 | 1,235,407 | +0.31(+1.10%) |
Jan 24, 2012 | 28.15 | 28.57 | 27.99 | 28.49 | 1,104,126 | +0.14(+0.48%) |
Jan 23, 2012 | 28.12 | 28.52 | 28.02 | 28.36 | 948,784 | +0.26(+0.94%) |
Jan 20, 2012 | 28.29 | 28.38 | 28.03 | 28.09 | 985,447 | -0.29(-1.02%) |
Jan 19, 2012 | 27.88 | 28.71 | 27.79 | 28.38 | 1,543,221 | +0.55(+1.99%) |
Jan 18, 2012 | 28.01 | 28.04 | 27.67 | 27.83 | 2,451,110 | -0.16(-0.57%) |
Jan 17, 2012 | 28.51 | 28.76 | 27.98 | 27.99 | 1,509,007 | -0.32(-1.13%) |
Jan 13, 2012 | 27.82 | 28.34 | 27.62 | 28.31 | 1,598,766 | +0.18(+0.66%) |
Jan 12, 2012 | 27.66 | 28.21 | 27.43 | 28.12 | 1,304,955 | +0.86(+3.16%) |
Jan 11, 2012 | 27.04 | 27.35 | 26.99 | 27.26 | 937,622 | +0.18(+0.66%) |
Jan 10, 2012 | 26.81 | 27.14 | 26.73 | 27.08 | 1,013,774 | +0.62(+2.32%) |
Jan 09, 2012 | 26.62 | 26.67 | 26.40 | 26.47 | 972,282 | +0.01(+0.02%) |
Jan 06, 2012 | 26.71 | 26.79 | 26.41 | 26.46 | 664,349 | -0.32(-1.19%) |
Jan 05, 2012 | 26.15 | 26.87 | 25.85 | 26.78 | 1,016,915 | +0.44(+1.66%) |
Jan 04, 2012 | 25.80 | 26.41 | 25.77 | 26.35 | 745,514 | +0.45(+1.73%) |
Dec 30, 2011 | 25.69 | 26.01 | 25.69 | 25.90 | 1,122,027 | +0.20(+0.77%) |
Dec 29, 2011 | 25.52 | 25.77 | 25.40 | 25.70 | 685,373 | +0.31(+1.21%) |
Dec 28, 2011 | 26.03 | 26.06 | 25.34 | 25.39 | 581,751 | -0.71(-2.73%) |
Dec 27, 2011 | 25.82 | 26.23 | 25.77 | 26.11 | 443,975 | +0.25(+0.95%) |
Dec 23, 2011 | 25.77 | 25.93 | 25.64 | 25.86 | 361,307 | +0.60(+2.36%) |
Dec 21, 2011 | 25.10 | 25.27 | 24.65 | 25.26 | 866,161 | +0.03(+0.12%) |
Dec 20, 2011 | 24.99 | 25.28 | 24.86 | 25.23 | 1,721,279 | +0.78(+3.20%) |
Dec 19, 2011 | 25.13 | 25.35 | 24.35 | 24.45 | 763,857 | -0.50(-2.00%) |
Dec 16, 2011 | 24.89 | 25.45 | 24.75 | 24.95 | 2,387,773 | +0.28(+1.12%) |
Dec 15, 2011 | 24.85 | 24.86 | 24.25 | 24.67 | 1,308,602 | +0.07(+0.30%) |
Dec 14, 2011 | 25.23 | 25.34 | 24.48 | 24.60 | 964,347 | -0.63(-2.51%) |
Dec 13, 2011 | 25.99 | 26.11 | 24.98 | 25.23 | 742,349 | -0.50(-1.94%) |
Dec 12, 2011 | 25.95 | 26.01 | 25.38 | 25.73 | 720,575 | -0.60(-2.29%) |
Dec 09, 2011 | 25.59 | 26.39 | 25.43 | 26.33 | 690,099 | +0.93(+3.66%) |
Dec 08, 2011 | 25.91 | 26.08 | 25.34 | 25.40 | 722,928 | -0.81(-3.10%) |
Dec 07, 2011 | 26.11 | 26.31 | 25.62 | 26.22 | 456,501 | -0.15(-0.56%) |
Dec 06, 2011 | 26.44 | 26.56 | 26.12 | 26.36 | 512,961 | -0.07(-0.26%) |
Dec 05, 2011 | 26.56 | 26.86 | 26.21 | 26.43 | 818,768 | +0.25(+0.96%) |
Dec 02, 2011 | 26.43 | 26.68 | 26.14 | 26.18 | 983,657 | +0.16(+0.61%) |
Dec 01, 2011 | 26.17 | 26.40 | 25.96 | 26.02 | 773,417 | -0.29(-1.12%) |
Nov 30, 2011 | 25.85 | 26.49 | 25.68 | 26.31 | 1,720,941 | +1.46(+5.86%) |
Nov 29, 2011 | 24.71 | 25.24 | 24.53 | 24.86 | 1,443,994 | +0.21(+0.87%) |
Nov 28, 2011 | 24.16 | 24.74 | 23.97 | 24.64 | 1,005,383 | +1.38(+5.91%) |
Nov 25, 2011 | 23.36 | 23.65 | 23.24 | 23.27 | 435,094 | -0.23(-0.99%) |
Nov 23, 2011 | 23.91 | 24.00 | 23.45 | 23.50 | 738,410 | -0.76(-3.11%) |
Nov 22, 2011 | 24.39 | 24.66 | 24.07 | 24.26 | 491,792 | -0.24(-0.98%) |
Nov 21, 2011 | 24.32 | 24.64 | 24.12 | 24.50 | 872,090 | -0.28(-1.14%) |
Nov 18, 2011 | 25.03 | 25.06 | 24.75 | 24.78 | 616,724 | -0.02(-0.10%) |
Nov 17, 2011 | 25.23 | 25.40 | 24.61 | 24.80 | 659,141 | -0.53(-2.11%) |
Nov 16, 2011 | 25.60 | 25.96 | 25.32 | 25.34 | 672,908 | -0.63(-2.44%) |
Nov 15, 2011 | 25.26 | 26.13 | 25.19 | 25.97 | 806,163 | +0.61(+2.40%) |
Nov 14, 2011 | 25.59 | 25.66 | 25.20 | 25.36 | 819,091 | -0.38(-1.48%) |
Nov 11, 2011 | 25.23 | 25.87 | 25.16 | 25.74 | 1,304,712 | +0.88(+3.56%) |
Nov 10, 2011 | 24.66 | 24.97 | 24.28 | 24.86 | 1,565,275 | +0.62(+2.56%) |
Nov 09, 2011 | 24.72 | 24.79 | 24.06 | 24.24 | 662,799 | -1.17(-4.59%) |
Nov 08, 2011 | 25.18 | 25.44 | 24.90 | 25.41 | 1,295,974 | +0.44(+1.75%) |
Nov 07, 2011 | 24.94 | 25.02 | 24.37 | 24.97 | 943,524 | -0.09(-0.34%) |
Nov 04, 2011 | 25.17 | 25.20 | 24.78 | 25.06 | 858,827 | -0.28(-1.11%) |
Nov 03, 2011 | 24.51 | 25.49 | 24.22 | 25.34 | 1,899,884 | +1.25(+5.18%) |
Nov 02, 2011 | 23.77 | 24.26 | 23.64 | 24.09 | 1,081,948 | +0.74(+3.18%) |
Nov 01, 2011 | 23.08 | 24.02 | 23.01 | 23.35 | 1,375,652 | -0.93(-3.82%) |
Oct 31, 2011 | 24.77 | 24.83 | 24.25 | 24.28 | 950,788 | -0.90(-3.59%) |
Oct 28, 2011 | 25.24 | 25.36 | 25.01 | 25.18 | 978,179 | -0.05(-0.20%) |
Oct 27, 2011 | 24.90 | 25.55 | 24.71 | 25.23 | 1,186,859 | +1.36(+5.71%) |
Oct 26, 2011 | 24.29 | 24.30 | 23.21 | 23.86 | 938,877 | +0.01(+0.05%) |
Oct 25, 2011 | 24.11 | 24.49 | 23.24 | 23.85 | 1,608,790 | -0.68(-2.78%) |
Oct 24, 2011 | 23.78 | 24.63 | 23.69 | 24.53 | 1,492,401 | +0.92(+3.88%) |
Oct 21, 2011 | 23.48 | 23.63 | 23.19 | 23.62 | 614,754 | +0.48(+2.07%) |
Oct 20, 2011 | 23.10 | 23.36 | 22.65 | 23.14 | 669,394 | +0.03(+0.13%) |
Oct 19, 2011 | 23.47 | 23.68 | 23.03 | 23.11 | 817,456 | -0.52(-2.21%) |
Oct 18, 2011 | 22.86 | 23.75 | 22.51 | 23.63 | 977,479 | +0.88(+3.89%) |
Oct 17, 2011 | 23.34 | 23.42 | 22.67 | 22.75 | 831,711 | -0.69(-2.96%) |
Oct 14, 2011 | 23.45 | 23.49 | 22.85 | 23.44 | 1,299,543 | +0.41(+1.76%) |
Oct 13, 2011 | 22.97 | 23.14 | 22.67 | 23.03 | 1,311,234 | -0.09(-0.40%) |
Oct 12, 2011 | 22.94 | 23.45 | 22.88 | 23.13 | 1,461,809 | +0.46(+2.03%) |
Oct 11, 2011 | 22.52 | 22.88 | 22.41 | 22.67 | 813,424 | +0.00(+0.00%) |
Oct 10, 2011 | 22.26 | 22.67 | 22.10 | 22.67 | 863,441 | +0.88(+4.06%) |
Oct 07, 2011 | 22.27 | 22.27 | 21.59 | 21.78 | 1,452,726 | -0.46(-2.07%) |
Oct 06, 2011 | 21.90 | 22.25 | 21.86 | 22.24 | 1,185,549 | +0.68(+3.16%) |
Oct 05, 2011 | 20.85 | 21.68 | 20.57 | 21.56 | 1,853,602 | +0.82(+3.97%) |
Oct 04, 2011 | 19.05 | 20.80 | 18.96 | 20.74 | 2,467,176 | +1.43(+7.41%) |
Oct 03, 2011 | 19.94 | 20.47 | 19.26 | 19.31 | 2,783,588 | -0.95(-4.67%) |
Sep 30, 2011 | 20.76 | 20.89 | 20.25 | 20.25 | 3,729,831 | -0.90(-4.24%) |
Sep 29, 2011 | 21.57 | 21.79 | 20.69 | 21.15 | 1,922,652 | +0.12(+0.58%) |
Sep 28, 2011 | 21.89 | 21.98 | 21.01 | 21.03 | 1,845,913 | -0.71(-3.25%) |
Sep 27, 2011 | 22.18 | 22.29 | 21.54 | 21.73 | 1,778,361 | -0.09(-0.39%) |
Sep 26, 2011 | 20.32 | 21.86 | 20.17 | 21.82 | 2,279,860 | +1.60(+7.90%) |
Sep 23, 2011 | 20.53 | 20.73 | 20.07 | 20.22 | 2,627,736 | -0.37(-1.79%) |
Sep 22, 2011 | 21.26 | 21.31 | 20.24 | 20.59 | 2,025,625 | -1.43(-6.47%) |
Sep 21, 2011 | 22.83 | 23.02 | 22.01 | 22.01 | 1,090,443 | -0.84(-3.66%) |
Sep 20, 2011 | 23.57 | 23.68 | 22.85 | 22.85 | 1,286,871 | -0.60(-2.57%) |
Sep 19, 2011 | 23.05 | 23.61 | 22.80 | 23.45 | 818,700 | -0.16(-0.68%) |
Sep 16, 2011 | 23.68 | 24.00 | 23.51 | 23.61 | 1,412,227 | -0.25(-1.06%) |
Sep 15, 2011 | 23.66 | 23.91 | 23.43 | 23.86 | 1,211,686 | +0.42(+1.78%) |
Sep 14, 2011 | 23.09 | 23.73 | 22.43 | 23.45 | 1,151,423 | +0.62(+2.72%) |
Sep 13, 2011 | 22.23 | 22.89 | 22.03 | 22.83 | 1,649,229 | +0.75(+3.42%) |
Sep 12, 2011 | 21.84 | 22.13 | 21.53 | 22.07 | 1,624,974 | -0.24(-1.07%) |
Sep 09, 2011 | 22.93 | 23.06 | 22.16 | 22.31 | 1,511,035 | -0.92(-3.96%) |
Sep 08, 2011 | 23.04 | 23.33 | 22.97 | 23.23 | 1,874,864 | -0.04(-0.16%) |
Sep 07, 2011 | 23.06 | 23.33 | 22.96 | 23.27 | 705,720 | +0.64(+2.85%) |
Sep 06, 2011 | 21.72 | 22.84 | 21.72 | 22.62 | 1,419,439 | +0.12(+0.55%) |
Sep 02, 2011 | 22.76 | 23.11 | 22.34 | 22.50 | 737,293 | -0.99(-4.23%) |
Sep 01, 2011 | 23.97 | 24.22 | 23.41 | 23.49 | 976,303 | -0.47(-1.97%) |
Aug 31, 2011 | 24.08 | 24.59 | 23.67 | 23.97 | 1,160,194 | +0.04(+0.15%) |
Aug 30, 2011 | 23.23 | 24.11 | 23.18 | 23.93 | 1,370,897 | +0.51(+2.17%) |
Aug 29, 2011 | 22.88 | 23.48 | 22.88 | 23.42 | 1,128,561 | +0.79(+3.50%) |
Aug 26, 2011 | 21.96 | 22.81 | 21.62 | 22.63 | 1,263,480 | +0.47(+2.10%) |
Aug 25, 2011 | 22.87 | 23.05 | 22.02 | 22.16 | 1,054,001 | -0.49(-2.17%) |
Aug 24, 2011 | 22.56 | 23.00 | 22.41 | 22.65 | 2,089,672 | +0.04(+0.16%) |
Aug 23, 2011 | 21.75 | 22.62 | 21.50 | 22.62 | 660,608 | +1.02(+4.71%) |
Aug 22, 2011 | 22.01 | 22.16 | 21.38 | 21.60 | 1,234,414 | +0.21(+1.00%) |
Aug 19, 2011 | 21.33 | 22.17 | 21.30 | 21.38 | 1,089,178 | -0.33(-1.52%) |
Aug 18, 2011 | 22.50 | 22.55 | 21.51 | 21.72 | 968,598 | -1.52(-6.55%) |
Aug 17, 2011 | 23.58 | 23.73 | 23.00 | 23.24 | 829,885 | -0.18(-0.79%) |
Aug 16, 2011 | 23.55 | 23.72 | 23.19 | 23.42 | 1,142,379 | -0.40(-1.70%) |
Aug 15, 2011 | 23.64 | 23.92 | 23.48 | 23.83 | 981,997 | +0.36(+1.52%) |
Aug 12, 2011 | 23.38 | 23.59 | 22.96 | 23.47 | 1,897,900 | +0.20(+0.84%) |
Aug 11, 2011 | 21.84 | 23.57 | 21.75 | 23.27 | 1,381,113 | +1.55(+7.14%) |
Aug 10, 2011 | 21.96 | 22.31 | 21.63 | 21.72 | 2,998,357 | -0.90(-3.96%) |
Aug 09, 2011 | 21.76 | 22.64 | 20.61 | 22.62 | 3,411,077 | +1.93(+9.31%) |
Aug 08, 2011 | 21.76 | 22.26 | 20.69 | 20.69 | 2,577,811 | -2.02(-8.91%) |
Aug 05, 2011 | 23.81 | 23.84 | 22.28 | 22.72 | 2,986,283 | -0.74(-3.14%) |
Aug 04, 2011 | 24.63 | 24.74 | 23.43 | 23.45 | 1,438,185 | -1.61(-6.43%) |
Aug 03, 2011 | 24.95 | 25.10 | 24.36 | 25.06 | 1,421,825 | +0.12(+0.49%) |
Aug 02, 2011 | 25.73 | 26.09 | 24.90 | 24.94 | 2,164,169 | -1.11(-4.26%) |
Aug 01, 2011 | 26.37 | 26.46 | 25.76 | 26.05 | 972,686 | -0.01(-0.05%) |
Jul 29, 2011 | 25.88 | 26.28 | 25.63 | 26.06 | 1,150,700 | -0.15(-0.56%) |
Jul 28, 2011 | 26.80 | 26.87 | 26.19 | 26.21 | 1,041,877 | -0.57(-2.13%) |
Jul 27, 2011 | 27.97 | 28.22 | 26.67 | 26.78 | 1,329,916 | -0.91(-3.28%) |
Jul 26, 2011 | 26.98 | 28.36 | 26.77 | 27.69 | 1,929,720 | +0.02(+0.09%) |
Jul 25, 2011 | 27.02 | 27.77 | 26.82 | 27.66 | 1,622,931 | +0.31(+1.12%) |
Jul 22, 2011 | 27.46 | 27.49 | 27.35 | 27.36 | 633,354 | -0.04(-0.16%) |
Jul 21, 2011 | 27.06 | 27.51 | 26.97 | 27.40 | 830,569 | +0.44(+1.61%) |
Jul 20, 2011 | 26.99 | 27.08 | 26.69 | 26.97 | 612,945 | +0.07(+0.27%) |
Jul 19, 2011 | 26.65 | 26.96 | 26.58 | 26.89 | 632,543 | +0.40(+1.53%) |
Jul 18, 2011 | 26.79 | 26.82 | 26.29 | 26.49 | 816,588 | -0.46(-1.71%) |
Jul 15, 2011 | 27.11 | 27.14 | 26.61 | 26.95 | 948,582 | -0.05(-0.18%) |
Jul 14, 2011 | 27.71 | 27.71 | 26.89 | 27.00 | 1,033,037 | -0.60(-2.18%) |
Jul 13, 2011 | 27.44 | 27.72 | 27.30 | 27.60 | 1,029,615 | +0.26(+0.96%) |
Jul 12, 2011 | 27.27 | 27.51 | 27.00 | 27.33 | 1,165,818 | +0.00(+0.00%) |
Jul 11, 2011 | 27.64 | 27.92 | 27.28 | 27.33 | 1,277,467 | -0.66(-2.34%) |
Jul 08, 2011 | 27.95 | 28.07 | 27.69 | 27.99 | 855,038 | -0.31(-1.11%) |
Jul 07, 2011 | 28.36 | 28.57 | 28.23 | 28.30 | 1,047,191 | +0.10(+0.35%) |
Jul 06, 2011 | 27.94 | 28.20 | 27.74 | 28.20 | 931,955 | +0.23(+0.83%) |
Jul 05, 2011 | 27.87 | 28.06 | 27.80 | 27.97 | 864,993 | -0.01(-0.04%) |
Jul 01, 2011 | 27.68 | 28.03 | 27.58 | 27.98 | 1,533,797 | +0.45(+1.63%) |
Jun 30, 2011 | 27.35 | 27.71 | 27.18 | 27.54 | 1,792,133 | +0.25(+0.90%) |
Jun 29, 2011 | 26.83 | 27.30 | 26.47 | 27.29 | 1,379,189 | +0.59(+2.23%) |
Jun 28, 2011 | 26.06 | 26.76 | 25.95 | 26.70 | 793,327 | +0.72(+2.76%) |
Jun 27, 2011 | 25.92 | 26.15 | 25.57 | 25.98 | 1,034,709 | -0.10(-0.38%) |
Jun 24, 2011 | 26.44 | 26.54 | 26.02 | 26.08 | 927,278 | -0.31(-1.16%) |
Jun 23, 2011 | 25.84 | 26.45 | 25.43 | 26.38 | 1,439,586 | +0.17(+0.63%) |
Jun 22, 2011 | 25.95 | 26.49 | 25.92 | 26.22 | 1,204,495 | +0.16(+0.61%) |
Jun 21, 2011 | 25.51 | 26.22 | 25.39 | 26.06 | 991,073 | +0.75(+2.96%) |
Jun 20, 2011 | 25.27 | 25.34 | 25.20 | 25.31 | 967,930 | +0.23(+0.90%) |
Jun 17, 2011 | 25.36 | 25.50 | 25.02 | 25.08 | 1,710,882 | -0.05(-0.20%) |
Jun 16, 2011 | 25.46 | 25.54 | 24.86 | 25.13 | 1,249,404 | -0.32(-1.28%) |
Jun 15, 2011 | 25.40 | 25.61 | 25.32 | 25.46 | 1,233,324 | -0.21(-0.81%) |
Jun 14, 2011 | 25.50 | 25.78 | 25.43 | 25.66 | 811,088 | +0.46(+1.82%) |
Jun 13, 2011 | 25.43 | 25.58 | 25.17 | 25.20 | 1,118,339 | -0.24(-0.94%) |
Jun 10, 2011 | 25.63 | 25.65 | 25.30 | 25.44 | 845,688 | -0.31(-1.21%) |
Jun 09, 2011 | 25.64 | 25.85 | 25.44 | 25.76 | 792,125 | +0.17(+0.65%) |
Jun 08, 2011 | 25.85 | 25.86 | 25.54 | 25.59 | 882,341 | -0.39(-1.49%) |
Jun 07, 2011 | 25.84 | 26.23 | 25.68 | 25.98 | 1,425,831 | +0.32(+1.27%) |
Jun 06, 2011 | 25.81 | 25.98 | 25.59 | 25.65 | 1,138,924 | -0.27(-1.04%) |
Jun 03, 2011 | 25.60 | 26.24 | 25.56 | 25.92 | 1,704,601 | +0.81(+3.24%) |
May 24, 2011 | 25.77 | 25.86 | 25.05 | 25.11 | 1,339,368 | -0.60(-2.33%) |
May 23, 2011 | 25.68 | 25.79 | 25.32 | 25.71 | 753,008 | -0.39(-1.48%) |
May 20, 2011 | 26.35 | 26.40 | 25.95 | 26.09 | 564,329 | -0.31(-1.16%) |
May 19, 2011 | 26.45 | 26.74 | 26.26 | 26.40 | 667,448 | +0.04(+0.14%) |
May 18, 2011 | 25.74 | 26.42 | 25.66 | 26.36 | 755,314 | +0.54(+2.09%) |
May 17, 2011 | 26.07 | 26.12 | 25.59 | 25.82 | 1,338,403 | -0.43(-1.66%) |
May 16, 2011 | 26.52 | 26.77 | 26.23 | 26.26 | 1,282,162 | -0.42(-1.58%) |
May 13, 2011 | 26.98 | 27.16 | 26.58 | 26.68 | 866,448 | -0.32(-1.18%) |
May 12, 2011 | 26.89 | 27.15 | 26.53 | 27.00 | 1,084,901 | +0.03(+0.11%) |
May 11, 2011 | 27.56 | 27.71 | 26.83 | 26.97 | 1,067,335 | -0.55(-2.00%) |
May 10, 2011 | 27.42 | 27.64 | 27.32 | 27.52 | 2,613,059 | +0.13(+0.47%) |
May 09, 2011 | 27.18 | 27.56 | 27.18 | 27.39 | 928,199 | +0.07(+0.25%) |
May 06, 2011 | 27.30 | 27.48 | 27.21 | 27.32 | 1,274,296 | +0.38(+1.41%) |
May 05, 2011 | 26.88 | 27.42 | 26.78 | 26.94 | 1,018,405 | -0.15(-0.54%) |
May 04, 2011 | 27.42 | 27.48 | 26.75 | 27.09 | 1,202,757 | -0.31(-1.12%) |
May 03, 2011 | 27.79 | 27.89 | 27.27 | 27.40 | 1,092,829 | -0.50(-1.78%) |
May 02, 2011 | 27.90 | 27.94 | 27.84 | 27.89 | 1,052,941 | -0.30(-1.06%) |
Apr 29, 2011 | 28.25 | 28.41 | 28.11 | 28.19 | 1,484,188 | +0.06(+0.22%) |
Apr 28, 2011 | 28.33 | 28.55 | 27.76 | 28.13 | 1,054,566 | -0.50(-1.75%) |
Apr 27, 2011 | 28.66 | 28.78 | 28.32 | 28.63 | 1,964,728 | -0.01(-0.02%) |
Apr 26, 2011 | 28.48 | 28.78 | 28.39 | 28.64 | 1,083,805 | +0.36(+1.28%) |
Apr 25, 2011 | 28.27 | 28.36 | 28.22 | 28.28 | 1,250,338 | -0.02(-0.09%) |
Apr 21, 2011 | 28.08 | 28.38 | 27.95 | 28.30 | 696,955 | +0.39(+1.38%) |
Apr 20, 2011 | 27.61 | 27.96 | 27.50 | 27.92 | 1,174,088 | +0.70(+2.59%) |
Apr 19, 2011 | 27.06 | 27.24 | 26.74 | 27.21 | 1,395,478 | +0.23(+0.86%) |
Apr 18, 2011 | 27.21 | 27.59 | 26.71 | 26.98 | 1,278,156 | -0.45(-1.63%) |
Apr 15, 2011 | 27.37 | 27.72 | 26.85 | 27.43 | 5,461,116 | +1.50(+5.79%) |
Apr 14, 2011 | 25.99 | 26.04 | 25.73 | 25.93 | 1,005,836 | -0.29(-1.10%) |
Apr 13, 2011 | 26.01 | 26.31 | 25.99 | 26.22 | 735,087 | +0.29(+1.13%) |
Apr 12, 2011 | 26.08 | 26.08 | 25.74 | 25.92 | 657,043 | -0.31(-1.19%) |
Apr 11, 2011 | 26.56 | 26.67 | 26.09 | 26.23 | 772,149 | -0.33(-1.24%) |
Apr 08, 2011 | 27.13 | 27.17 | 26.37 | 26.56 | 754,159 | -0.43(-1.59%) |
Apr 07, 2011 | 27.28 | 27.35 | 26.75 | 26.99 | 1,010,677 | -0.33(-1.21%) |
Apr 06, 2011 | 27.25 | 27.43 | 26.96 | 27.32 | 753,214 | +0.23(+0.86%) |
Apr 05, 2011 | 27.27 | 27.35 | 27.07 | 27.09 | 707,566 | -0.23(-0.85%) |
Apr 04, 2011 | 27.32 | 27.35 | 27.02 | 27.32 | 664,808 | +0.00(+0.00%) |
Apr 01, 2011 | 26.96 | 27.34 | 26.89 | 27.32 | 1,292,845 | +0.46(+1.71%) |
Mar 31, 2011 | 26.49 | 26.86 | 26.30 | 26.86 | 978,071 | +0.35(+1.32%) |
Mar 30, 2011 | 26.43 | 26.53 | 26.26 | 26.52 | 493,859 | +0.23(+0.89%) |
Mar 29, 2011 | 25.86 | 26.32 | 25.66 | 26.28 | 527,370 | +0.39(+1.49%) |
Mar 28, 2011 | 26.09 | 26.14 | 25.82 | 25.90 | 615,386 | -0.23(-0.87%) |
Mar 25, 2011 | 25.93 | 26.34 | 25.77 | 26.12 | 584,575 | +0.24(+0.92%) |
Mar 24, 2011 | 25.77 | 25.94 | 25.41 | 25.88 | 595,548 | +0.26(+1.03%) |
Mar 23, 2011 | 25.48 | 25.73 | 25.16 | 25.62 | 603,870 | +0.06(+0.24%) |
Mar 22, 2011 | 25.87 | 25.93 | 25.54 | 25.56 | 742,857 | -0.35(-1.35%) |
Mar 21, 2011 | 25.84 | 25.99 | 25.83 | 25.91 | 631,342 | +0.81(+3.22%) |
Mar 18, 2011 | 25.29 | 25.44 | 24.99 | 25.10 | 918,234 | +0.15(+0.59%) |
Mar 17, 2011 | 25.04 | 25.21 | 24.88 | 24.95 | 735,679 | +0.34(+1.39%) |
Mar 16, 2011 | 24.82 | 24.94 | 24.51 | 24.61 | 1,240,326 | -0.28(-1.13%) |
Mar 15, 2011 | 24.72 | 25.07 | 24.66 | 24.89 | 1,434,559 | -0.15(-0.59%) |
Mar 14, 2011 | 25.35 | 25.51 | 24.84 | 25.04 | 1,134,472 | -0.64(-2.48%) |
Mar 11, 2011 | 25.25 | 25.85 | 25.22 | 25.68 | 778,289 | +0.23(+0.89%) |
Mar 10, 2011 | 25.82 | 25.86 | 25.20 | 25.45 | 794,287 | -0.72(-2.76%) |
Mar 09, 2011 | 25.96 | 26.26 | 25.69 | 26.17 | 1,066,304 | +0.21(+0.82%) |
Mar 08, 2011 | 25.74 | 26.15 | 25.52 | 25.96 | 553,825 | +0.29(+1.14%) |
Mar 07, 2011 | 26.13 | 26.25 | 25.42 | 25.66 | 590,773 | -0.31(-1.18%) |
Mar 04, 2011 | 26.35 | 26.35 | 25.67 | 25.97 | 662,983 | -0.37(-1.42%) |
Mar 03, 2011 | 25.96 | 26.59 | 25.96 | 26.34 | 1,107,576 | +0.60(+2.33%) |
Mar 02, 2011 | 25.22 | 25.98 | 25.22 | 25.74 | 956,659 | +0.43(+1.69%) |
Mar 01, 2011 | 25.79 | 25.79 | 25.09 | 25.31 | 838,887 | -0.34(-1.31%) |
Feb 28, 2011 | 25.83 | 25.93 | 25.56 | 25.65 | 825,084 | -0.12(-0.45%) |
Feb 25, 2011 | 25.36 | 25.77 | 25.31 | 25.77 | 1,069,782 | +0.58(+2.31%) |
Feb 24, 2011 | 25.32 | 25.52 | 25.03 | 25.19 | 1,191,862 | -0.12(-0.48%) |
Feb 23, 2011 | 25.48 | 25.57 | 24.89 | 25.31 | 1,555,152 | -0.18(-0.72%) |
Feb 22, 2011 | 26.05 | 26.17 | 25.46 | 25.49 | 1,019,484 | -0.87(-3.32%) |
Feb 18, 2011 | 26.24 | 26.39 | 26.07 | 26.37 | 795,917 | +0.11(+0.42%) |
Feb 17, 2011 | 26.21 | 26.37 | 26.16 | 26.26 | 606,459 | +0.01(+0.05%) |
Feb 16, 2011 | 26.33 | 26.55 | 26.06 | 26.24 | 1,040,381 | -0.05(-0.19%) |
Feb 15, 2011 | 26.42 | 26.48 | 26.09 | 26.29 | 727,796 | -0.28(-1.04%) |
Feb 14, 2011 | 26.67 | 26.76 | 26.17 | 26.57 | 1,152,548 | -0.16(-0.59%) |
Feb 11, 2011 | 26.70 | 26.86 | 26.57 | 26.73 | 818,473 | +0.12(+0.44%) |
Feb 10, 2011 | 25.91 | 27.41 | 25.84 | 26.61 | 2,574,985 | +0.52(+1.99%) |
Feb 09, 2011 | 26.20 | 26.45 | 25.98 | 26.09 | 711,300 | -0.23(-0.86%) |
Feb 08, 2011 | 25.71 | 26.35 | 25.71 | 26.32 | 1,365,822 | +0.65(+2.55%) |
Feb 07, 2011 | 25.55 | 25.85 | 25.54 | 25.66 | 741,891 | +0.20(+0.77%) |
Feb 04, 2011 | 25.22 | 25.49 | 25.14 | 25.47 | 643,589 | +0.35(+1.39%) |
Feb 03, 2011 | 25.33 | 25.36 | 25.00 | 25.12 | 1,194,631 | -0.23(-0.89%) |
Feb 02, 2011 | 25.48 | 25.68 | 25.29 | 25.35 | 918,605 | -0.24(-0.96%) |