Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 21.48 | 21.56 | 21.08 | 21.11 | 544,953 | -0.30(-1.42%) |
Apr 27, 2012 | 21.32 | 21.49 | 21.07 | 21.41 | 450,929 | +0.24(+1.13%) |
Apr 26, 2012 | 21.12 | 21.35 | 20.83 | 21.17 | 160,076 | +0.02(+0.09%) |
Apr 25, 2012 | 20.98 | 21.40 | 20.94 | 21.16 | 295,318 | +0.31(+1.51%) |
Apr 24, 2012 | 20.74 | 21.11 | 20.59 | 20.84 | 232,581 | +0.10(+0.51%) |
Apr 23, 2012 | 20.47 | 20.80 | 20.15 | 20.74 | 391,009 | -0.03(-0.14%) |
Apr 20, 2012 | 21.22 | 21.22 | 20.73 | 20.77 | 325,721 | -0.17(-0.82%) |
Apr 19, 2012 | 20.85 | 21.39 | 20.76 | 20.94 | 365,625 | +0.11(+0.55%) |
Apr 18, 2012 | 20.55 | 20.91 | 20.29 | 20.82 | 464,372 | +0.10(+0.51%) |
Apr 17, 2012 | 20.32 | 20.94 | 20.32 | 20.72 | 261,119 | +0.56(+2.79%) |
Apr 16, 2012 | 20.54 | 20.62 | 20.08 | 20.16 | 468,768 | -0.32(-1.58%) |
Apr 13, 2012 | 20.90 | 20.97 | 20.48 | 20.48 | 323,847 | -0.49(-2.32%) |
Apr 12, 2012 | 20.82 | 21.14 | 20.79 | 20.97 | 397,793 | +0.16(+0.78%) |
Apr 11, 2012 | 20.78 | 20.98 | 20.68 | 20.80 | 335,680 | +0.20(+0.97%) |
Apr 10, 2012 | 21.44 | 21.49 | 20.59 | 20.60 | 582,066 | -0.84(-3.91%) |
Apr 09, 2012 | 21.53 | 21.54 | 21.24 | 21.44 | 417,047 | -0.34(-1.57%) |
Apr 05, 2012 | 22.11 | 22.11 | 21.71 | 21.78 | 454,220 | -0.30(-1.34%) |
Apr 04, 2012 | 22.34 | 22.34 | 21.97 | 22.08 | 579,019 | -0.52(-2.32%) |
Apr 03, 2012 | 22.67 | 22.85 | 22.38 | 22.60 | 658,624 | -0.16(-0.71%) |
Apr 02, 2012 | 22.22 | 23.14 | 22.12 | 22.77 | 708,771 | +0.49(+2.18%) |
Mar 30, 2012 | 22.59 | 22.62 | 22.14 | 22.28 | 818,478 | -0.13(-0.60%) |
Mar 29, 2012 | 22.05 | 22.50 | 21.67 | 22.41 | 679,674 | +0.22(+0.99%) |
Mar 28, 2012 | 22.05 | 22.34 | 21.99 | 22.19 | 526,344 | +0.11(+0.52%) |
Mar 27, 2012 | 22.23 | 22.36 | 22.07 | 22.08 | 675,501 | -0.18(-0.81%) |
Mar 26, 2012 | 21.25 | 22.27 | 21.25 | 22.26 | 841,033 | +1.20(+5.70%) |
Mar 23, 2012 | 20.86 | 21.15 | 20.77 | 21.06 | 390,605 | +0.18(+0.87%) |
Mar 22, 2012 | 20.65 | 20.94 | 20.60 | 20.88 | 384,065 | +0.05(+0.23%) |
Mar 21, 2012 | 20.73 | 21.02 | 20.54 | 20.83 | 415,300 | +0.10(+0.46%) |
Mar 20, 2012 | 20.78 | 20.88 | 20.57 | 20.74 | 380,381 | -0.10(-0.46%) |
Mar 19, 2012 | 20.88 | 21.07 | 20.82 | 20.83 | 378,340 | -0.03(-0.14%) |
Mar 16, 2012 | 20.78 | 21.05 | 20.70 | 20.86 | 674,440 | +0.11(+0.55%) |
Mar 15, 2012 | 20.36 | 20.76 | 20.16 | 20.75 | 676,530 | +0.45(+2.21%) |
Mar 14, 2012 | 20.20 | 20.43 | 20.07 | 20.30 | 571,082 | +0.15(+0.76%) |
Mar 13, 2012 | 20.62 | 20.74 | 20.00 | 20.15 | 1,488,420 | -0.37(-1.81%) |
Mar 12, 2012 | 21.07 | 21.14 | 20.48 | 20.52 | 814,577 | -0.63(-2.97%) |
Mar 09, 2012 | 20.85 | 21.41 | 20.64 | 21.15 | 286,237 | +0.30(+1.42%) |
Mar 08, 2012 | 20.72 | 21.01 | 20.49 | 20.85 | 280,723 | +0.25(+1.20%) |
Mar 07, 2012 | 20.69 | 20.85 | 20.56 | 20.60 | 288,645 | +0.02(+0.09%) |
Mar 06, 2012 | 20.76 | 20.97 | 20.53 | 20.58 | 424,295 | -0.43(-2.04%) |
Mar 05, 2012 | 21.01 | 21.10 | 20.74 | 21.01 | 326,146 | -0.10(-0.45%) |
Mar 02, 2012 | 21.31 | 21.47 | 20.87 | 21.11 | 431,282 | -0.18(-0.85%) |
Mar 01, 2012 | 20.91 | 21.33 | 20.75 | 21.29 | 899,669 | +0.51(+2.48%) |
Feb 29, 2012 | 21.44 | 21.68 | 20.72 | 20.77 | 655,962 | -0.61(-2.85%) |
Feb 28, 2012 | 21.61 | 21.78 | 21.27 | 21.38 | 276,251 | -0.24(-1.10%) |
Feb 27, 2012 | 21.50 | 21.65 | 21.02 | 21.62 | 418,813 | -0.13(-0.61%) |
Feb 24, 2012 | 21.46 | 21.89 | 21.34 | 21.76 | 532,734 | +0.32(+1.51%) |
Feb 23, 2012 | 20.47 | 21.53 | 20.30 | 21.43 | 1,392,279 | +1.14(+5.64%) |
Feb 22, 2012 | 20.51 | 20.61 | 20.14 | 20.29 | 692,656 | -0.26(-1.25%) |
Feb 21, 2012 | 20.89 | 21.13 | 20.41 | 20.55 | 743,308 | -0.31(-1.51%) |
Feb 17, 2012 | 21.44 | 21.63 | 20.68 | 20.86 | 813,812 | -0.49(-2.28%) |
Feb 16, 2012 | 21.18 | 21.51 | 21.17 | 21.35 | 851,455 | +0.17(+0.81%) |
Feb 15, 2012 | 21.44 | 21.89 | 20.92 | 21.17 | 2,173,557 | +0.60(+2.92%) |
Feb 14, 2012 | 20.03 | 21.04 | 19.74 | 20.57 | 1,418,317 | +0.45(+2.23%) |
Feb 13, 2012 | 20.43 | 20.77 | 20.10 | 20.13 | 722,807 | -0.22(-1.08%) |
Feb 10, 2012 | 20.10 | 20.53 | 19.95 | 20.35 | 892,652 | -0.43(-2.09%) |
Feb 09, 2012 | 21.04 | 21.20 | 20.70 | 20.78 | 283,313 | -0.18(-0.86%) |
Feb 08, 2012 | 21.18 | 21.42 | 20.87 | 20.96 | 343,653 | -0.22(-1.06%) |
Feb 07, 2012 | 21.50 | 21.53 | 21.17 | 21.18 | 375,510 | -0.45(-2.07%) |
Feb 06, 2012 | 21.51 | 21.81 | 21.30 | 21.63 | 259,420 | -0.01(-0.04%) |
Feb 03, 2012 | 21.45 | 21.78 | 21.04 | 21.64 | 433,712 | +0.50(+2.37%) |
Feb 02, 2012 | 21.10 | 21.22 | 20.83 | 21.14 | 368,975 | +0.07(+0.34%) |
Feb 01, 2012 | 20.50 | 21.11 | 20.45 | 21.07 | 503,974 | +0.71(+3.46%) |
Jan 31, 2012 | 20.86 | 20.98 | 20.35 | 20.36 | 396,014 | -0.32(-1.57%) |
Jan 30, 2012 | 20.71 | 20.87 | 20.39 | 20.69 | 435,118 | -0.19(-0.91%) |
Jan 27, 2012 | 20.42 | 20.90 | 20.42 | 20.88 | 273,397 | +0.41(+2.00%) |
Jan 26, 2012 | 20.97 | 20.97 | 20.41 | 20.47 | 304,445 | -0.43(-2.05%) |
Jan 25, 2012 | 19.94 | 20.91 | 19.94 | 20.90 | 593,740 | +0.98(+4.93%) |
Jan 24, 2012 | 19.72 | 20.03 | 19.31 | 19.92 | 675,538 | +0.17(+0.87%) |
Jan 23, 2012 | 19.07 | 20.16 | 19.06 | 19.75 | 559,361 | +0.65(+3.39%) |
Jan 20, 2012 | 19.41 | 19.52 | 19.08 | 19.10 | 747,331 | -0.39(-2.00%) |
Jan 19, 2012 | 18.91 | 19.50 | 18.79 | 19.49 | 706,261 | +0.62(+3.28%) |
Jan 18, 2012 | 18.78 | 18.95 | 18.68 | 18.87 | 371,297 | +0.10(+0.56%) |
Jan 17, 2012 | 19.22 | 19.36 | 18.71 | 18.76 | 414,623 | -0.33(-1.75%) |
Jan 13, 2012 | 18.66 | 19.19 | 18.65 | 19.10 | 590,975 | +0.13(+0.70%) |
Jan 12, 2012 | 18.34 | 19.14 | 18.18 | 18.96 | 777,024 | +0.64(+3.48%) |
Jan 11, 2012 | 18.13 | 18.34 | 17.93 | 18.33 | 370,394 | +0.19(+1.05%) |
Jan 10, 2012 | 18.13 | 18.20 | 17.96 | 18.13 | 359,018 | +0.11(+0.63%) |
Jan 09, 2012 | 17.75 | 18.03 | 17.41 | 18.02 | 699,738 | +0.42(+2.38%) |
Jan 06, 2012 | 17.62 | 17.87 | 17.42 | 17.60 | 318,877 | +0.01(+0.05%) |
Jan 05, 2012 | 17.44 | 17.61 | 17.23 | 17.59 | 695,458 | +0.00(+0.00%) |
Jan 04, 2012 | 17.94 | 18.02 | 17.54 | 17.59 | 254,394 | -0.21(-1.20%) |
Dec 30, 2011 | 17.31 | 17.93 | 17.29 | 17.81 | 417,059 | +0.41(+2.33%) |
Dec 29, 2011 | 17.14 | 17.45 | 17.13 | 17.40 | 296,126 | +0.27(+1.56%) |
Dec 28, 2011 | 17.35 | 17.35 | 17.10 | 17.13 | 401,634 | -0.20(-1.15%) |
Dec 27, 2011 | 17.23 | 17.44 | 17.19 | 17.33 | 347,743 | -0.06(-0.33%) |
Dec 23, 2011 | 17.52 | 17.57 | 17.26 | 17.39 | 278,596 | +0.10(+0.55%) |
Dec 21, 2011 | 17.33 | 17.51 | 17.07 | 17.30 | 747,162 | +0.00(+0.00%) |
Dec 20, 2011 | 17.65 | 18.17 | 17.23 | 17.30 | 1,060,103 | -0.19(-1.09%) |
Dec 19, 2011 | 18.29 | 18.34 | 17.40 | 17.49 | 564,369 | -0.71(-3.93%) |
Dec 16, 2011 | 18.27 | 18.49 | 18.08 | 18.20 | 656,749 | +0.00(+0.00%) |
Dec 15, 2011 | 18.42 | 18.66 | 18.11 | 18.20 | 456,721 | +0.01(+0.05%) |
Dec 14, 2011 | 18.54 | 18.67 | 18.17 | 18.19 | 411,684 | -0.45(-2.40%) |
Dec 13, 2011 | 19.24 | 19.42 | 18.56 | 18.64 | 338,913 | -0.45(-2.35%) |
Dec 12, 2011 | 19.19 | 19.83 | 18.86 | 19.09 | 420,496 | -0.30(-1.52%) |
Dec 09, 2011 | 19.06 | 19.55 | 18.97 | 19.38 | 496,435 | +0.34(+1.80%) |
Dec 08, 2011 | 19.47 | 19.58 | 19.00 | 19.04 | 482,845 | -0.54(-2.77%) |
Dec 07, 2011 | 19.42 | 19.70 | 19.09 | 19.58 | 318,024 | +0.05(+0.24%) |
Dec 06, 2011 | 19.67 | 19.74 | 19.43 | 19.54 | 330,390 | -0.14(-0.73%) |
Dec 05, 2011 | 19.89 | 19.93 | 19.46 | 19.68 | 592,721 | +0.05(+0.24%) |
Dec 02, 2011 | 20.01 | 20.16 | 19.50 | 19.63 | 681,784 | -0.18(-0.91%) |
Dec 01, 2011 | 19.68 | 19.94 | 19.52 | 19.81 | 526,807 | +0.12(+0.63%) |
Nov 30, 2011 | 19.09 | 19.79 | 19.09 | 19.69 | 705,641 | +1.30(+7.05%) |
Nov 29, 2011 | 18.30 | 18.62 | 18.10 | 18.39 | 478,244 | +0.05(+0.26%) |
Nov 28, 2011 | 18.00 | 18.43 | 17.87 | 18.34 | 561,680 | +0.81(+4.62%) |
Nov 25, 2011 | 17.19 | 18.14 | 17.13 | 17.53 | 555,563 | +0.53(+3.14%) |
Nov 23, 2011 | 17.23 | 17.32 | 16.79 | 17.00 | 464,643 | -0.42(-2.41%) |
Nov 22, 2011 | 17.12 | 17.61 | 17.12 | 17.42 | 1,028,432 | +0.30(+1.72%) |
Nov 21, 2011 | 18.20 | 18.21 | 17.10 | 17.12 | 1,517,226 | -1.31(-7.08%) |
Nov 18, 2011 | 19.37 | 19.55 | 18.35 | 18.43 | 1,643,524 | -1.31(-6.62%) |
Nov 17, 2011 | 20.42 | 20.42 | 19.65 | 19.74 | 600,853 | -0.70(-3.40%) |
Nov 16, 2011 | 20.80 | 20.97 | 20.40 | 20.43 | 721,762 | -0.56(-2.68%) |
Nov 15, 2011 | 20.63 | 21.20 | 20.36 | 20.99 | 461,636 | +0.34(+1.66%) |
Nov 14, 2011 | 21.19 | 21.41 | 20.59 | 20.65 | 412,990 | -0.70(-3.26%) |
Nov 11, 2011 | 21.13 | 21.45 | 20.98 | 21.35 | 441,369 | +0.37(+1.77%) |
Nov 10, 2011 | 20.83 | 21.14 | 20.76 | 20.97 | 413,379 | +0.38(+1.85%) |
Nov 09, 2011 | 20.63 | 21.11 | 20.56 | 20.59 | 553,873 | -0.47(-2.22%) |
Nov 08, 2011 | 20.92 | 21.11 | 20.25 | 21.06 | 406,230 | +0.31(+1.52%) |
Nov 07, 2011 | 20.39 | 20.91 | 20.18 | 20.75 | 535,014 | +0.40(+1.97%) |
Nov 04, 2011 | 20.32 | 20.48 | 20.01 | 20.35 | 463,717 | -0.10(-0.51%) |
Nov 03, 2011 | 20.11 | 20.60 | 19.85 | 20.45 | 550,767 | +0.53(+2.68%) |
Nov 02, 2011 | 20.42 | 20.44 | 19.75 | 19.92 | 862,068 | -0.31(-1.51%) |
Nov 01, 2011 | 19.08 | 20.40 | 19.07 | 20.22 | 1,175,854 | +0.51(+2.61%) |
Oct 31, 2011 | 19.63 | 19.77 | 19.31 | 19.71 | 1,055,973 | +0.42(+2.17%) |
Oct 28, 2011 | 19.21 | 19.45 | 19.07 | 19.29 | 607,809 | +0.05(+0.25%) |
Oct 27, 2011 | 19.11 | 19.55 | 18.88 | 19.24 | 2,440,908 | +0.16(+0.85%) |
Oct 26, 2011 | 17.89 | 19.33 | 17.23 | 19.08 | 3,335,687 | -2.19(-10.30%) |
Oct 25, 2011 | 21.66 | 21.96 | 21.25 | 21.27 | 508,399 | -0.52(-2.41%) |
Oct 24, 2011 | 21.27 | 21.85 | 21.15 | 21.79 | 356,601 | +0.74(+3.53%) |
Oct 21, 2011 | 21.42 | 21.51 | 20.75 | 21.05 | 389,766 | -0.02(-0.09%) |
Oct 20, 2011 | 21.08 | 21.17 | 20.64 | 21.07 | 165,862 | +0.09(+0.41%) |
Oct 19, 2011 | 21.36 | 21.80 | 20.83 | 20.98 | 270,714 | -0.36(-1.70%) |
Oct 18, 2011 | 20.88 | 21.49 | 20.74 | 21.35 | 393,345 | +0.54(+2.61%) |
Oct 17, 2011 | 21.06 | 21.61 | 20.45 | 20.80 | 481,271 | -0.50(-2.33%) |
Oct 14, 2011 | 21.22 | 21.37 | 20.74 | 21.30 | 353,402 | +0.27(+1.27%) |
Oct 13, 2011 | 21.57 | 21.74 | 20.58 | 21.03 | 302,601 | -0.71(-3.24%) |
Oct 12, 2011 | 21.84 | 22.06 | 21.70 | 21.74 | 230,465 | +0.11(+0.53%) |
Oct 11, 2011 | 21.17 | 21.71 | 21.14 | 21.62 | 209,680 | +0.27(+1.25%) |
Oct 10, 2011 | 21.48 | 21.72 | 20.97 | 21.36 | 352,408 | +0.24(+1.13%) |
Oct 07, 2011 | 21.60 | 21.61 | 20.97 | 21.12 | 262,970 | -0.44(-2.03%) |
Oct 06, 2011 | 21.33 | 21.63 | 21.25 | 21.56 | 356,855 | -0.03(-0.13%) |
Oct 05, 2011 | 21.10 | 21.75 | 20.86 | 21.58 | 454,716 | +0.53(+2.53%) |
Oct 04, 2011 | 19.34 | 21.12 | 19.27 | 21.05 | 567,042 | +1.67(+8.60%) |
Oct 03, 2011 | 20.50 | 20.94 | 19.35 | 19.38 | 525,350 | -1.23(-5.96%) |
Sep 30, 2011 | 20.73 | 21.15 | 20.59 | 20.61 | 488,898 | -0.44(-2.08%) |
Sep 29, 2011 | 21.05 | 21.11 | 20.56 | 21.05 | 414,343 | +0.45(+2.17%) |
Sep 28, 2011 | 21.75 | 21.96 | 20.58 | 20.60 | 299,215 | -1.07(-4.93%) |
Sep 27, 2011 | 21.60 | 22.06 | 21.35 | 21.67 | 443,956 | +0.53(+2.52%) |
Sep 26, 2011 | 20.52 | 21.19 | 20.25 | 21.14 | 425,502 | +0.78(+3.84%) |
Sep 23, 2011 | 19.94 | 20.56 | 19.73 | 20.36 | 315,237 | +0.38(+1.91%) |
Sep 22, 2011 | 19.86 | 20.38 | 19.58 | 19.97 | 535,162 | -0.50(-2.42%) |
Sep 21, 2011 | 21.11 | 21.25 | 20.43 | 20.47 | 401,031 | -0.61(-2.89%) |
Sep 20, 2011 | 21.68 | 21.97 | 21.07 | 21.08 | 545,565 | -0.51(-2.38%) |
Sep 19, 2011 | 21.79 | 22.09 | 21.48 | 21.59 | 302,385 | -0.54(-2.45%) |
Sep 16, 2011 | 22.05 | 22.14 | 21.69 | 22.14 | 1,008,756 | +0.21(+0.96%) |
Sep 15, 2011 | 22.11 | 22.22 | 21.80 | 21.93 | 408,324 | +0.09(+0.39%) |
Sep 14, 2011 | 22.01 | 22.12 | 21.46 | 21.84 | 585,772 | +0.24(+1.10%) |
Sep 13, 2011 | 21.76 | 21.97 | 21.40 | 21.60 | 419,087 | +0.02(+0.09%) |
Sep 12, 2011 | 21.61 | 21.96 | 21.18 | 21.58 | 391,506 | -0.38(-1.74%) |
Sep 09, 2011 | 22.39 | 22.59 | 21.76 | 21.97 | 558,909 | -0.65(-2.87%) |
Sep 08, 2011 | 22.85 | 23.00 | 22.58 | 22.61 | 389,699 | -0.32(-1.41%) |
Sep 07, 2011 | 22.13 | 22.96 | 21.95 | 22.94 | 388,798 | +1.17(+5.39%) |
Sep 06, 2011 | 21.31 | 21.81 | 20.99 | 21.77 | 308,840 | -0.16(-0.74%) |
Sep 02, 2011 | 22.51 | 22.78 | 21.91 | 21.93 | 311,799 | -1.04(-4.52%) |
Sep 01, 2011 | 23.48 | 23.81 | 22.93 | 22.97 | 324,636 | -0.54(-2.31%) |
Aug 31, 2011 | 23.43 | 23.84 | 23.22 | 23.51 | 350,652 | +0.26(+1.11%) |
Aug 30, 2011 | 23.23 | 23.50 | 23.02 | 23.25 | 279,784 | -0.09(-0.37%) |
Aug 29, 2011 | 22.85 | 23.38 | 22.79 | 23.34 | 394,667 | +0.76(+3.38%) |
Aug 26, 2011 | 21.34 | 22.90 | 21.14 | 22.58 | 649,663 | +1.12(+5.24%) |
Aug 25, 2011 | 22.31 | 22.57 | 21.35 | 21.45 | 306,155 | -0.70(-3.14%) |
Aug 24, 2011 | 22.11 | 22.58 | 21.83 | 22.15 | 464,795 | +0.44(+2.02%) |
Aug 23, 2011 | 20.98 | 21.72 | 20.77 | 21.71 | 561,895 | +0.79(+3.78%) |
Aug 22, 2011 | 21.58 | 21.76 | 20.80 | 20.92 | 331,572 | -0.20(-0.95%) |
Aug 19, 2011 | 20.93 | 21.58 | 20.91 | 21.12 | 586,247 | -0.04(-0.18%) |
Aug 18, 2011 | 21.46 | 21.94 | 21.01 | 21.16 | 806,206 | -0.85(-3.85%) |
Aug 17, 2011 | 22.01 | 22.20 | 21.71 | 22.00 | 369,001 | +0.18(+0.83%) |
Aug 16, 2011 | 21.85 | 22.06 | 21.63 | 21.82 | 758,721 | -0.40(-1.80%) |
Aug 15, 2011 | 22.38 | 22.43 | 21.98 | 22.22 | 532,128 | +0.02(+0.09%) |
Aug 12, 2011 | 21.98 | 22.29 | 21.83 | 22.20 | 713,774 | +0.38(+1.75%) |
Aug 11, 2011 | 21.91 | 22.37 | 21.44 | 21.82 | 1,493,745 | +0.03(+0.13%) |
Aug 10, 2011 | 21.84 | 23.18 | 21.36 | 21.79 | 3,946,896 | -2.04(-8.56%) |
Aug 09, 2011 | 23.61 | 23.83 | 22.11 | 23.83 | 1,917,195 | +1.74(+7.89%) |
Aug 08, 2011 | 21.82 | 22.79 | 21.77 | 22.09 | 1,924,364 | -0.32(-1.45%) |
Aug 05, 2011 | 22.95 | 23.22 | 22.10 | 22.41 | 1,099,593 | -0.30(-1.30%) |
Aug 04, 2011 | 24.23 | 24.29 | 22.71 | 22.71 | 1,546,841 | -1.75(-7.17%) |
Aug 03, 2011 | 25.00 | 25.15 | 24.37 | 24.46 | 1,380,867 | -0.46(-1.84%) |
Aug 02, 2011 | 25.67 | 25.85 | 24.89 | 24.92 | 869,696 | -0.84(-3.26%) |
Aug 01, 2011 | 26.66 | 26.66 | 25.28 | 25.76 | 971,570 | -0.71(-2.70%) |
Jul 29, 2011 | 26.63 | 26.83 | 26.33 | 26.47 | 728,351 | -0.35(-1.31%) |
Jul 28, 2011 | 27.01 | 27.17 | 26.73 | 26.83 | 303,955 | -0.19(-0.71%) |
Jul 27, 2011 | 27.27 | 27.43 | 26.84 | 27.02 | 468,708 | -0.43(-1.56%) |
Jul 26, 2011 | 27.74 | 27.79 | 27.30 | 27.45 | 413,120 | -0.16(-0.59%) |
Jul 25, 2011 | 28.12 | 28.12 | 27.56 | 27.61 | 474,558 | -0.79(-2.79%) |
Jul 22, 2011 | 28.62 | 29.38 | 28.07 | 28.40 | 608,632 | -1.06(-3.59%) |
Jul 21, 2011 | 29.23 | 29.69 | 28.97 | 29.46 | 343,046 | +0.29(+0.98%) |
Jul 20, 2011 | 29.46 | 29.46 | 29.09 | 29.17 | 455,565 | -0.27(-0.91%) |
Jul 19, 2011 | 29.54 | 29.54 | 28.96 | 29.44 | 315,342 | +0.57(+1.98%) |
Jul 18, 2011 | 28.86 | 29.30 | 28.76 | 28.87 | 734,342 | -0.09(-0.30%) |
Jul 15, 2011 | 28.90 | 29.19 | 28.80 | 28.95 | 564,687 | +0.03(+0.10%) |
Jul 14, 2011 | 28.65 | 28.99 | 28.58 | 28.92 | 555,028 | +0.29(+1.00%) |
Jul 13, 2011 | 28.26 | 28.91 | 28.14 | 28.64 | 457,653 | +0.63(+2.25%) |
Jul 12, 2011 | 27.89 | 28.37 | 27.75 | 28.01 | 335,464 | +0.08(+0.27%) |
Jul 11, 2011 | 28.42 | 28.42 | 27.89 | 27.93 | 426,261 | -0.74(-2.59%) |
Jul 08, 2011 | 28.83 | 28.98 | 28.51 | 28.67 | 238,959 | -0.51(-1.76%) |
Jul 07, 2011 | 29.32 | 29.56 | 29.08 | 29.19 | 177,257 | +0.05(+0.16%) |
Jul 06, 2011 | 28.78 | 29.42 | 28.62 | 29.14 | 314,599 | +0.44(+1.53%) |
Jul 05, 2011 | 28.83 | 28.98 | 28.58 | 28.70 | 227,369 | -0.08(-0.26%) |
Jul 01, 2011 | 28.39 | 29.14 | 28.39 | 28.78 | 522,556 | +0.50(+1.75%) |
Jun 30, 2011 | 28.27 | 28.48 | 28.20 | 28.28 | 379,062 | +0.04(+0.14%) |
Jun 29, 2011 | 28.26 | 28.37 | 27.86 | 28.25 | 679,224 | +0.13(+0.47%) |
Jun 28, 2011 | 28.11 | 28.40 | 27.91 | 28.11 | 602,200 | +0.05(+0.17%) |
Jun 27, 2011 | 28.30 | 28.30 | 27.56 | 28.06 | 1,003,609 | -0.25(-0.87%) |
Jun 24, 2011 | 28.85 | 29.03 | 28.25 | 28.31 | 358,636 | -0.63(-2.17%) |
Jun 23, 2011 | 28.81 | 28.94 | 28.45 | 28.94 | 424,994 | -0.19(-0.65%) |
Jun 22, 2011 | 29.22 | 29.44 | 29.07 | 29.13 | 292,914 | -0.26(-0.88%) |
Jun 21, 2011 | 29.08 | 29.70 | 28.82 | 29.39 | 665,668 | +0.46(+1.58%) |
Jun 20, 2011 | 29.01 | 29.15 | 28.57 | 28.93 | 316,012 | +0.27(+0.93%) |
Jun 17, 2011 | 28.57 | 28.81 | 28.51 | 28.67 | 790,239 | +0.29(+1.01%) |
Jun 16, 2011 | 28.16 | 28.45 | 27.99 | 28.38 | 369,290 | +0.18(+0.64%) |
Jun 15, 2011 | 27.24 | 28.65 | 27.18 | 28.20 | 1,571,296 | +0.85(+3.10%) |
Jun 14, 2011 | 27.14 | 27.59 | 26.96 | 27.35 | 194,053 | +0.50(+1.85%) |
Jun 13, 2011 | 27.20 | 27.27 | 26.82 | 26.85 | 194,391 | -0.32(-1.19%) |
Jun 10, 2011 | 27.01 | 27.25 | 26.88 | 27.18 | 347,779 | +0.01(+0.03%) |
Jun 09, 2011 | 27.14 | 27.45 | 27.05 | 27.17 | 470,669 | +0.14(+0.53%) |
Jun 08, 2011 | 27.18 | 27.45 | 27.00 | 27.03 | 488,775 | -0.24(-0.87%) |
Jun 07, 2011 | 27.67 | 27.67 | 27.24 | 27.26 | 359,511 | -0.16(-0.59%) |
Jun 06, 2011 | 27.81 | 27.97 | 27.40 | 27.43 | 501,240 | -0.50(-1.77%) |
Jun 03, 2011 | 28.18 | 28.28 | 27.87 | 27.92 | 372,844 | +0.12(+0.45%) |
May 24, 2011 | 27.65 | 27.92 | 27.60 | 27.80 | 657,012 | +0.10(+0.34%) |
May 23, 2011 | 27.83 | 28.01 | 27.46 | 27.70 | 865,662 | -0.48(-1.69%) |
May 20, 2011 | 28.47 | 28.64 | 27.97 | 28.18 | 501,409 | -0.46(-1.61%) |
May 19, 2011 | 28.54 | 28.92 | 28.43 | 28.64 | 1,265,187 | +0.27(+0.96%) |
May 18, 2011 | 28.62 | 28.90 | 28.33 | 28.37 | 811,828 | -0.10(-0.33%) |
May 17, 2011 | 28.95 | 29.08 | 28.26 | 28.46 | 1,608,174 | -0.75(-2.58%) |
May 16, 2011 | 29.30 | 29.54 | 28.62 | 29.22 | 882,826 | -0.77(-2.57%) |
May 13, 2011 | 30.14 | 30.40 | 29.92 | 29.99 | 498,378 | -0.13(-0.44%) |
May 12, 2011 | 29.94 | 30.19 | 29.68 | 30.12 | 534,605 | +0.02(+0.06%) |
May 11, 2011 | 30.49 | 30.66 | 29.94 | 30.10 | 447,287 | -0.57(-1.86%) |
May 10, 2011 | 30.86 | 31.00 | 30.49 | 30.68 | 346,900 | -0.02(-0.06%) |
May 09, 2011 | 29.83 | 30.75 | 29.73 | 30.69 | 862,572 | +0.91(+3.04%) |
May 06, 2011 | 30.09 | 30.20 | 29.65 | 29.79 | 602,287 | -0.03(-0.10%) |
May 05, 2011 | 30.24 | 30.24 | 29.62 | 29.82 | 961,352 | -0.65(-2.13%) |
May 04, 2011 | 32.05 | 32.33 | 30.40 | 30.47 | 1,643,769 | -1.68(-5.22%) |
May 03, 2011 | 32.72 | 32.83 | 31.78 | 32.14 | 701,152 | -0.61(-1.86%) |