Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.37 | 26.58 | 26.20 | 26.20 | 35,318 | -0.05(-0.19%) |
May 30, 2012 | 26.11 | 26.25 | 26.03 | 26.25 | 13,340 | +0.22(+0.85%) |
May 29, 2012 | 26.40 | 26.40 | 26.00 | 26.03 | 23,437 | -0.22(-0.84%) |
May 25, 2012 | 26.39 | 26.39 | 26.07 | 26.25 | 8,134 | -0.25(-0.94%) |
May 24, 2012 | 25.99 | 26.50 | 25.91 | 26.50 | 25,966 | +0.36(+1.38%) |
May 23, 2012 | 25.71 | 26.15 | 25.71 | 26.14 | 38,056 | +0.20(+0.77%) |
May 22, 2012 | 25.90 | 26.17 | 25.85 | 25.94 | 20,550 | +0.08(+0.31%) |
May 21, 2012 | 26.00 | 26.00 | 25.73 | 25.86 | 6,523 | -0.16(-0.61%) |
May 18, 2012 | 25.95 | 26.14 | 25.80 | 26.02 | 44,763 | +0.07(+0.27%) |
May 17, 2012 | 25.91 | 25.97 | 25.80 | 25.95 | 23,019 | -0.05(-0.19%) |
May 16, 2012 | 25.98 | 26.17 | 25.90 | 26.00 | 37,137 | +0.00(+0.00%) |
May 15, 2012 | 25.83 | 26.00 | 25.82 | 26.00 | 29,632 | +0.10(+0.39%) |
May 14, 2012 | 25.89 | 25.93 | 25.82 | 25.90 | 39,797 | -0.04(-0.15%) |
May 11, 2012 | 25.88 | 25.94 | 25.78 | 25.94 | 20,368 | +0.04(+0.15%) |
May 10, 2012 | 25.76 | 25.90 | 25.74 | 25.90 | 25,230 | +0.10(+0.37%) |
May 09, 2012 | 25.62 | 25.81 | 25.60 | 25.80 | 19,477 | +0.05(+0.21%) |
May 08, 2012 | 25.82 | 25.94 | 25.67 | 25.75 | 18,161 | -0.19(-0.73%) |
May 07, 2012 | 25.80 | 25.94 | 25.66 | 25.94 | 15,989 | +0.06(+0.23%) |
May 04, 2012 | 25.84 | 25.98 | 25.75 | 25.88 | 12,294 | +0.04(+0.15%) |
May 03, 2012 | 25.98 | 25.98 | 25.80 | 25.84 | 28,249 | -0.02(-0.08%) |
May 02, 2012 | 25.69 | 25.92 | 25.59 | 25.86 | 27,417 | +0.25(+0.97%) |
May 01, 2012 | 25.70 | 25.79 | 25.60 | 25.61 | 15,322 | -0.13(-0.51%) |
Apr 30, 2012 | 25.87 | 25.88 | 25.57 | 25.74 | 22,267 | -0.07(-0.27%) |
Apr 27, 2012 | 25.49 | 25.87 | 25.40 | 25.81 | 19,936 | +0.32(+1.26%) |
Apr 26, 2012 | 25.31 | 25.49 | 25.30 | 25.49 | 14,856 | -0.10(-0.39%) |
Apr 25, 2012 | 25.80 | 25.80 | 25.55 | 25.59 | 40,589 | -0.12(-0.47%) |
Apr 24, 2012 | 25.45 | 25.82 | 25.45 | 25.71 | 22,940 | +0.19(+0.74%) |
Apr 23, 2012 | 25.34 | 25.53 | 25.34 | 25.52 | 19,101 | +0.18(+0.71%) |
Apr 20, 2012 | 25.33 | 25.41 | 25.33 | 25.34 | 22,102 | +0.01(+0.04%) |
Apr 19, 2012 | 25.51 | 25.51 | 25.32 | 25.33 | 32,324 | -0.10(-0.41%) |
Apr 18, 2012 | 25.45 | 25.57 | 25.35 | 25.43 | 43,737 | +0.00(+0.02%) |
Apr 17, 2012 | 25.50 | 25.62 | 25.38 | 25.43 | 59,274 | -0.07(-0.27%) |
Apr 16, 2012 | 25.40 | 25.70 | 25.31 | 25.50 | 35,374 | -0.03(-0.12%) |
Apr 13, 2012 | 25.57 | 25.80 | 25.35 | 25.53 | 34,803 | -0.04(-0.16%) |
Apr 12, 2012 | 26.14 | 26.15 | 25.55 | 25.57 | 55,745 | -0.47(-1.80%) |
Apr 11, 2012 | 26.23 | 26.24 | 26.02 | 26.04 | 22,951 | -0.14(-0.53%) |
Apr 10, 2012 | 26.42 | 26.51 | 26.02 | 26.18 | 26,342 | -0.18(-0.68%) |
Apr 09, 2012 | 26.08 | 26.47 | 26.08 | 26.36 | 13,789 | +0.01(+0.04%) |
Apr 05, 2012 | 26.46 | 26.46 | 26.32 | 26.35 | 20,351 | -0.21(-0.79%) |
Apr 04, 2012 | 26.48 | 26.56 | 26.36 | 26.56 | 7,448 | +0.09(+0.33%) |
Apr 03, 2012 | 26.40 | 26.52 | 26.38 | 26.47 | 14,188 | +0.07(+0.27%) |
Apr 02, 2012 | 26.37 | 26.47 | 26.30 | 26.40 | 19,636 | +0.02(+0.08%) |
Mar 30, 2012 | 26.53 | 26.56 | 26.38 | 26.38 | 4,910 | -0.18(-0.68%) |
Mar 29, 2012 | 26.46 | 26.56 | 26.40 | 26.56 | 9,597 | +0.12(+0.45%) |
Mar 28, 2012 | 26.51 | 26.57 | 26.42 | 26.44 | 17,037 | -0.02(-0.08%) |
Mar 27, 2012 | 26.58 | 26.63 | 26.45 | 26.46 | 13,400 | -0.04(-0.15%) |
Mar 26, 2012 | 26.42 | 26.65 | 26.32 | 26.50 | 23,557 | +0.10(+0.38%) |
Mar 23, 2012 | 26.56 | 26.56 | 26.40 | 26.40 | 9,245 | -0.15(-0.56%) |
Mar 22, 2012 | 26.46 | 26.60 | 26.36 | 26.55 | 10,944 | -0.03(-0.11%) |
Mar 21, 2012 | 26.54 | 26.60 | 26.34 | 26.58 | 22,812 | -0.01(-0.04%) |
Mar 20, 2012 | 26.37 | 26.64 | 26.37 | 26.59 | 15,810 | +0.05(+0.19%) |
Mar 19, 2012 | 26.57 | 26.64 | 26.50 | 26.54 | 12,249 | -0.02(-0.08%) |
Mar 16, 2012 | 26.39 | 26.65 | 26.34 | 26.56 | 16,536 | +0.15(+0.57%) |
Mar 15, 2012 | 26.54 | 26.65 | 26.41 | 26.41 | 10,399 | -0.13(-0.48%) |
Mar 14, 2012 | 26.62 | 26.68 | 26.51 | 26.54 | 18,670 | -0.20(-0.76%) |
Mar 13, 2012 | 26.51 | 26.74 | 26.50 | 26.74 | 13,931 | +0.24(+0.91%) |
Mar 12, 2012 | 26.50 | 26.59 | 26.50 | 26.50 | 15,829 | -0.12(-0.45%) |
Mar 09, 2012 | 26.63 | 26.63 | 26.46 | 26.62 | 8,749 | -0.05(-0.19%) |
Mar 08, 2012 | 26.36 | 26.68 | 26.35 | 26.67 | 10,049 | +0.33(+1.25%) |
Mar 07, 2012 | 26.44 | 26.57 | 26.34 | 26.34 | 8,106 | -0.07(-0.27%) |
Mar 06, 2012 | 26.51 | 26.65 | 26.40 | 26.41 | 10,405 | -0.09(-0.34%) |
Mar 05, 2012 | 26.65 | 26.72 | 26.50 | 26.50 | 5,806 | -0.01(-0.04%) |
Mar 02, 2012 | 26.76 | 26.78 | 26.48 | 26.51 | 18,664 | -0.36(-1.34%) |
Mar 01, 2012 | 26.47 | 26.93 | 26.30 | 26.87 | 21,121 | +0.35(+1.32%) |
Feb 29, 2012 | 26.60 | 26.68 | 26.42 | 26.52 | 12,265 | -0.25(-0.93%) |
Feb 28, 2012 | 26.53 | 26.79 | 26.52 | 26.77 | 11,093 | +0.29(+1.10%) |
Feb 27, 2012 | 26.57 | 26.74 | 26.31 | 26.48 | 10,618 | -0.26(-0.97%) |
Feb 24, 2012 | 26.44 | 26.74 | 26.44 | 26.74 | 8,723 | +0.14(+0.53%) |
Feb 23, 2012 | 26.40 | 26.60 | 26.36 | 26.60 | 12,492 | +0.17(+0.64%) |
Feb 22, 2012 | 26.34 | 26.56 | 26.31 | 26.43 | 15,911 | -0.06(-0.23%) |
Feb 21, 2012 | 26.34 | 26.49 | 26.30 | 26.49 | 13,757 | +0.16(+0.61%) |
Feb 17, 2012 | 26.44 | 26.60 | 26.29 | 26.33 | 16,655 | +0.01(+0.04%) |
Feb 16, 2012 | 26.31 | 26.47 | 26.30 | 26.32 | 7,493 | +0.02(+0.08%) |
Feb 15, 2012 | 26.31 | 26.49 | 26.26 | 26.30 | 14,066 | -0.08(-0.30%) |
Feb 14, 2012 | 26.25 | 26.40 | 26.25 | 26.38 | 12,231 | +0.13(+0.49%) |
Feb 13, 2012 | 26.50 | 26.50 | 26.24 | 26.25 | 9,395 | -0.09(-0.34%) |
Feb 10, 2012 | 26.19 | 26.34 | 26.19 | 26.34 | 8,068 | -0.04(-0.15%) |
Feb 09, 2012 | 26.14 | 26.39 | 26.14 | 26.38 | 15,742 | +0.11(+0.42%) |
Feb 08, 2012 | 26.21 | 26.28 | 26.21 | 26.27 | 9,618 | +0.02(+0.08%) |
Feb 07, 2012 | 26.18 | 26.33 | 26.17 | 26.25 | 24,879 | +0.01(+0.04%) |
Feb 06, 2012 | 26.17 | 26.24 | 26.17 | 26.24 | 15,120 | +0.02(+0.08%) |
Feb 03, 2012 | 26.38 | 26.38 | 26.16 | 26.22 | 5,761 | +0.08(+0.31%) |
Feb 02, 2012 | 26.33 | 26.35 | 26.14 | 26.14 | 10,196 | -0.22(-0.83%) |
Feb 01, 2012 | 26.30 | 26.36 | 26.13 | 26.36 | 13,636 | +0.08(+0.30%) |
Jan 31, 2012 | 26.26 | 26.30 | 26.13 | 26.28 | 5,340 | -0.05(-0.19%) |
Jan 30, 2012 | 26.04 | 26.33 | 26.04 | 26.33 | 13,784 | +0.12(+0.45%) |
Jan 27, 2012 | 26.09 | 26.22 | 26.09 | 26.21 | 15,688 | -0.10(-0.37%) |
Jan 26, 2012 | 26.29 | 26.40 | 26.13 | 26.31 | 11,138 | +0.02(+0.08%) |
Jan 25, 2012 | 26.27 | 26.30 | 26.10 | 26.29 | 5,602 | +0.01(+0.04%) |
Jan 24, 2012 | 26.17 | 26.34 | 25.99 | 26.28 | 9,275 | +0.11(+0.42%) |
Jan 23, 2012 | 26.19 | 26.39 | 26.10 | 26.17 | 8,611 | -0.10(-0.38%) |
Jan 20, 2012 | 26.14 | 26.27 | 26.07 | 26.27 | 14,809 | +0.14(+0.54%) |
Jan 19, 2012 | 26.27 | 26.27 | 26.13 | 26.13 | 14,278 | -0.05(-0.19%) |
Jan 18, 2012 | 26.16 | 26.29 | 26.16 | 26.18 | 6,475 | +0.03(+0.11%) |
Jan 17, 2012 | 26.43 | 26.50 | 26.14 | 26.15 | 31,830 | -0.27(-1.02%) |
Jan 13, 2012 | 26.13 | 26.42 | 26.13 | 26.42 | 10,169 | +0.25(+0.96%) |
Jan 12, 2012 | 26.13 | 26.24 | 26.13 | 26.17 | 4,550 | -0.06(-0.24%) |
Jan 11, 2012 | 26.18 | 26.23 | 26.08 | 26.23 | 10,444 | +0.10(+0.39%) |
Jan 10, 2012 | 26.20 | 26.22 | 26.05 | 26.13 | 11,211 | +0.06(+0.23%) |
Jan 09, 2012 | 26.07 | 26.07 | 25.98 | 26.07 | 12,050 | +0.11(+0.42%) |
Jan 06, 2012 | 25.95 | 26.10 | 25.82 | 25.96 | 13,029 | +0.05(+0.19%) |
Jan 05, 2012 | 25.87 | 26.10 | 25.87 | 25.91 | 10,216 | -0.09(-0.35%) |
Jan 04, 2012 | 26.06 | 26.16 | 25.96 | 26.00 | 10,450 | -0.30(-1.14%) |
Dec 30, 2011 | 26.16 | 26.30 | 26.02 | 26.30 | 9,411 | +0.14(+0.55%) |
Dec 29, 2011 | 26.20 | 26.30 | 26.14 | 26.16 | 10,044 | -0.19(-0.74%) |
Dec 28, 2011 | 26.20 | 26.35 | 26.14 | 26.35 | 7,041 | +0.15(+0.57%) |
Dec 27, 2011 | 26.42 | 26.42 | 26.03 | 26.20 | 10,389 | -0.21(-0.78%) |
Dec 23, 2011 | 26.31 | 26.42 | 26.26 | 26.41 | 3,296 | +0.10(+0.37%) |
Dec 21, 2011 | 26.49 | 26.52 | 26.31 | 26.31 | 18,103 | -0.05(-0.21%) |
Dec 20, 2011 | 26.46 | 26.48 | 26.25 | 26.36 | 10,877 | +0.18(+0.71%) |
Dec 19, 2011 | 26.51 | 26.51 | 26.18 | 26.18 | 13,839 | -0.18(-0.68%) |
Dec 16, 2011 | 26.41 | 26.42 | 26.32 | 26.36 | 7,762 | -0.04(-0.15%) |
Dec 15, 2011 | 26.47 | 26.47 | 26.32 | 26.40 | 10,399 | +0.10(+0.38%) |
Dec 14, 2011 | 26.35 | 26.44 | 26.30 | 26.30 | 6,499 | +0.01(+0.04%) |
Dec 13, 2011 | 26.40 | 26.51 | 26.29 | 26.29 | 17,736 | -0.09(-0.34%) |
Dec 12, 2011 | 26.50 | 26.63 | 26.37 | 26.38 | 10,365 | -0.26(-0.98%) |
Dec 09, 2011 | 26.48 | 26.64 | 26.35 | 26.64 | 8,135 | +0.26(+0.99%) |
Dec 08, 2011 | 26.50 | 26.65 | 26.38 | 26.38 | 10,214 | -0.02(-0.08%) |
Dec 07, 2011 | 26.49 | 26.64 | 26.40 | 26.40 | 10,998 | -0.16(-0.61%) |
Dec 06, 2011 | 26.54 | 26.56 | 26.36 | 26.56 | 16,453 | +0.19(+0.73%) |
Dec 05, 2011 | 26.35 | 26.62 | 26.35 | 26.37 | 6,985 | +0.07(+0.27%) |
Dec 02, 2011 | 26.42 | 26.55 | 26.30 | 26.30 | 12,712 | -0.25(-0.95%) |
Dec 01, 2011 | 26.40 | 26.65 | 26.33 | 26.55 | 7,868 | +0.15(+0.58%) |
Nov 30, 2011 | 26.27 | 26.49 | 26.27 | 26.40 | 22,057 | +0.13(+0.49%) |
Nov 29, 2011 | 26.15 | 26.27 | 26.10 | 26.27 | 12,835 | +0.00(+0.00%) |
Nov 28, 2011 | 26.14 | 26.29 | 26.09 | 26.27 | 12,119 | +0.15(+0.57%) |
Nov 25, 2011 | 26.25 | 26.25 | 26.12 | 26.12 | 1,097 | -0.13(-0.50%) |
Nov 23, 2011 | 26.21 | 26.25 | 26.02 | 26.25 | 7,730 | +0.04(+0.16%) |
Nov 22, 2011 | 26.20 | 26.24 | 26.09 | 26.21 | 8,843 | +0.01(+0.03%) |
Nov 21, 2011 | 26.22 | 26.23 | 26.00 | 26.20 | 18,167 | -0.02(-0.08%) |
Nov 18, 2011 | 26.04 | 26.25 | 26.02 | 26.22 | 19,730 | +0.08(+0.30%) |
Nov 17, 2011 | 26.25 | 26.26 | 26.10 | 26.14 | 5,809 | -0.15(-0.56%) |
Nov 16, 2011 | 26.25 | 26.38 | 26.11 | 26.29 | 22,041 | -0.12(-0.46%) |
Nov 15, 2011 | 26.42 | 26.42 | 26.30 | 26.41 | 1,071 | +0.00(+0.00%) |
Nov 14, 2011 | 26.39 | 26.42 | 26.24 | 26.41 | 6,448 | +0.14(+0.52%) |
Nov 11, 2011 | 26.39 | 26.39 | 26.20 | 26.27 | 6,374 | +0.07(+0.28%) |
Nov 10, 2011 | 26.45 | 26.45 | 26.19 | 26.20 | 8,370 | -0.05(-0.19%) |
Nov 09, 2011 | 25.70 | 26.50 | 25.70 | 26.25 | 16,473 | +0.19(+0.73%) |
Nov 08, 2011 | 26.29 | 26.29 | 26.05 | 26.06 | 8,144 | -0.04(-0.15%) |
Nov 07, 2011 | 26.15 | 26.21 | 26.10 | 26.10 | 4,405 | -0.13(-0.50%) |
Nov 04, 2011 | 26.15 | 26.26 | 26.11 | 26.23 | 1,581 | +0.13(+0.50%) |
Nov 03, 2011 | 26.35 | 26.35 | 26.05 | 26.10 | 6,325 | -0.07(-0.26%) |
Nov 02, 2011 | 25.97 | 26.25 | 25.96 | 26.17 | 15,390 | +0.21(+0.80%) |
Nov 01, 2011 | 25.53 | 26.20 | 25.53 | 25.96 | 13,057 | -0.24(-0.93%) |
Oct 31, 2011 | 26.22 | 26.22 | 26.00 | 26.20 | 8,250 | +0.13(+0.51%) |
Oct 28, 2011 | 26.12 | 26.17 | 25.94 | 26.07 | 8,560 | +0.11(+0.42%) |
Oct 27, 2011 | 26.59 | 26.59 | 25.96 | 25.96 | 25,051 | -0.42(-1.61%) |
Oct 26, 2011 | 26.51 | 26.59 | 26.30 | 26.38 | 8,597 | +0.09(+0.36%) |
Oct 25, 2011 | 26.35 | 26.66 | 26.25 | 26.29 | 12,856 | +0.11(+0.42%) |
Oct 24, 2011 | 26.26 | 26.44 | 26.16 | 26.18 | 16,930 | +0.13(+0.50%) |
Oct 21, 2011 | 26.44 | 26.44 | 26.05 | 26.05 | 8,764 | -0.16(-0.61%) |
Oct 20, 2011 | 26.20 | 26.38 | 26.20 | 26.21 | 1,576 | +0.01(+0.04%) |
Oct 19, 2011 | 26.45 | 26.45 | 26.15 | 26.20 | 10,207 | -0.15(-0.57%) |
Oct 18, 2011 | 26.23 | 26.45 | 26.15 | 26.35 | 11,620 | +0.12(+0.46%) |
Oct 17, 2011 | 26.22 | 26.24 | 26.01 | 26.23 | 7,963 | +0.14(+0.54%) |
Oct 14, 2011 | 26.35 | 26.35 | 26.03 | 26.09 | 2,942 | -0.05(-0.18%) |
Oct 13, 2011 | 26.11 | 26.25 | 26.09 | 26.14 | 17,226 | +0.01(+0.03%) |
Oct 12, 2011 | 26.31 | 26.48 | 26.07 | 26.13 | 21,757 | -0.40(-1.51%) |
Oct 11, 2011 | 26.07 | 26.55 | 26.05 | 26.53 | 13,608 | +0.33(+1.26%) |
Oct 10, 2011 | 26.37 | 26.37 | 26.12 | 26.20 | 7,916 | +0.14(+0.54%) |
Oct 07, 2011 | 26.19 | 26.30 | 26.02 | 26.06 | 15,208 | +0.09(+0.35%) |
Oct 06, 2011 | 26.07 | 26.20 | 25.97 | 25.97 | 10,934 | -0.32(-1.22%) |
Oct 05, 2011 | 25.88 | 26.30 | 25.77 | 26.29 | 14,949 | +0.30(+1.16%) |
Oct 04, 2011 | 25.75 | 26.00 | 25.75 | 25.99 | 6,811 | +0.14(+0.54%) |
Oct 03, 2011 | 25.91 | 25.97 | 25.83 | 25.85 | 830 | -0.21(-0.81%) |
Sep 30, 2011 | 26.03 | 26.27 | 25.75 | 26.06 | 13,890 | +0.06(+0.23%) |
Sep 29, 2011 | 26.04 | 26.04 | 25.71 | 26.00 | 14,851 | +0.24(+0.92%) |
Sep 28, 2011 | 25.70 | 25.85 | 25.67 | 25.76 | 11,354 | +0.06(+0.22%) |
Sep 27, 2011 | 25.98 | 26.03 | 25.70 | 25.70 | 33,901 | +0.00(+0.02%) |
Sep 26, 2011 | 25.79 | 25.79 | 25.50 | 25.70 | 18,451 | +0.03(+0.13%) |
Sep 23, 2011 | 26.10 | 26.10 | 25.50 | 25.67 | 24,758 | -0.68(-2.60%) |
Sep 22, 2011 | 25.72 | 26.35 | 25.72 | 26.35 | 4,276 | +0.75(+2.93%) |
Sep 21, 2011 | 26.36 | 26.40 | 25.60 | 25.60 | 3,456 | -0.67(-2.55%) |
Sep 20, 2011 | 26.37 | 26.50 | 26.00 | 26.27 | 7,973 | +0.03(+0.11%) |
Sep 19, 2011 | 26.34 | 26.45 | 26.12 | 26.24 | 12,790 | +0.02(+0.08%) |
Sep 16, 2011 | 26.24 | 26.30 | 26.06 | 26.22 | 14,583 | -0.07(-0.27%) |
Sep 15, 2011 | 26.29 | 26.50 | 26.02 | 26.29 | 13,878 | +0.15(+0.57%) |
Sep 14, 2011 | 26.27 | 26.27 | 25.99 | 26.14 | 2,609 | +0.06(+0.21%) |
Sep 13, 2011 | 25.82 | 26.23 | 25.82 | 26.08 | 7,991 | +0.23(+0.91%) |
Sep 12, 2011 | 25.99 | 25.99 | 25.81 | 25.85 | 4,101 | -0.15(-0.58%) |
Sep 09, 2011 | 25.93 | 26.00 | 25.80 | 26.00 | 8,448 | +0.19(+0.74%) |
Sep 08, 2011 | 25.81 | 26.05 | 25.81 | 25.81 | 20,553 | -0.18(-0.69%) |
Sep 07, 2011 | 25.78 | 26.00 | 25.68 | 25.99 | 14,980 | +0.21(+0.81%) |
Sep 06, 2011 | 25.56 | 25.78 | 25.56 | 25.78 | 10,610 | +0.20(+0.78%) |
Sep 02, 2011 | 25.60 | 25.63 | 25.27 | 25.58 | 21,916 | -0.15(-0.58%) |
Sep 01, 2011 | 25.57 | 25.77 | 25.45 | 25.73 | 12,236 | +0.13(+0.51%) |
Aug 31, 2011 | 25.42 | 25.62 | 25.42 | 25.60 | 14,624 | +0.08(+0.31%) |
Aug 30, 2011 | 25.33 | 25.52 | 25.32 | 25.52 | 17,527 | +0.19(+0.75%) |
Aug 29, 2011 | 25.40 | 25.40 | 25.23 | 25.33 | 10,000 | +0.12(+0.47%) |
Aug 26, 2011 | 25.42 | 25.42 | 25.20 | 25.21 | 33,507 | -0.21(-0.83%) |
Aug 25, 2011 | 25.44 | 25.44 | 25.23 | 25.42 | 7,037 | +0.16(+0.63%) |
Aug 24, 2011 | 25.30 | 25.42 | 25.26 | 25.26 | 15,222 | -0.04(-0.16%) |
Aug 23, 2011 | 25.36 | 25.40 | 25.30 | 25.30 | 4,808 | +0.06(+0.24%) |
Aug 22, 2011 | 25.18 | 25.40 | 25.18 | 25.24 | 7,285 | -0.09(-0.36%) |
Aug 19, 2011 | 25.19 | 25.33 | 25.12 | 25.33 | 14,074 | +0.14(+0.56%) |
Aug 18, 2011 | 25.24 | 25.37 | 25.19 | 25.19 | 17,608 | -0.13(-0.51%) |
Aug 17, 2011 | 25.42 | 25.48 | 25.28 | 25.32 | 14,772 | -0.08(-0.31%) |
Aug 16, 2011 | 25.42 | 25.42 | 25.26 | 25.40 | 8,479 | -0.00(-0.01%) |
Aug 15, 2011 | 25.35 | 25.42 | 25.23 | 25.40 | 8,111 | +0.10(+0.41%) |
Aug 12, 2011 | 25.32 | 25.40 | 25.30 | 25.30 | 2,241 | -0.12(-0.47%) |
Aug 11, 2011 | 25.07 | 25.42 | 25.06 | 25.42 | 17,155 | +0.30(+1.20%) |
Aug 10, 2011 | 25.00 | 25.22 | 25.00 | 25.12 | 11,106 | -0.05(-0.21%) |
Aug 09, 2011 | 25.11 | 25.25 | 24.89 | 25.17 | 12,350 | +0.22(+0.88%) |
Aug 08, 2011 | 25.11 | 25.25 | 24.81 | 24.95 | 35,250 | -0.17(-0.68%) |
Aug 05, 2011 | 25.17 | 25.31 | 25.11 | 25.12 | 12,409 | -0.22(-0.87%) |
Aug 04, 2011 | 25.28 | 25.40 | 25.08 | 25.34 | 20,093 | -0.05(-0.21%) |
Aug 03, 2011 | 25.42 | 25.48 | 25.24 | 25.39 | 15,284 | +0.09(+0.37%) |
Aug 02, 2011 | 25.30 | 25.40 | 25.26 | 25.30 | 9,112 | -0.10(-0.39%) |
Aug 01, 2011 | 25.28 | 25.40 | 25.18 | 25.40 | 9,006 | +0.24(+0.95%) |
Jul 29, 2011 | 25.12 | 25.36 | 25.12 | 25.16 | 5,850 | +0.01(+0.04%) |
Jul 28, 2011 | 25.13 | 25.30 | 25.11 | 25.15 | 4,866 | +0.04(+0.16%) |
Jul 27, 2011 | 25.15 | 25.30 | 25.11 | 25.11 | 13,528 | -0.39(-1.53%) |
Jul 26, 2011 | 25.55 | 25.57 | 25.49 | 25.50 | 11,966 | -0.06(-0.24%) |
Jul 25, 2011 | 25.51 | 25.60 | 25.40 | 25.56 | 15,789 | -0.06(-0.22%) |
Jul 22, 2011 | 25.60 | 25.62 | 25.51 | 25.62 | 7,902 | +0.12(+0.47%) |
Jul 21, 2011 | 25.49 | 25.56 | 25.42 | 25.50 | 7,208 | +0.08(+0.31%) |
Jul 20, 2011 | 25.49 | 25.55 | 25.40 | 25.42 | 15,163 | -0.07(-0.27%) |
Jul 19, 2011 | 25.43 | 25.53 | 25.40 | 25.49 | 14,865 | -0.03(-0.12%) |
Jul 18, 2011 | 25.49 | 25.52 | 25.40 | 25.52 | 10,470 | -0.03(-0.12%) |
Jul 15, 2011 | 25.50 | 25.55 | 25.38 | 25.55 | 11,785 | +0.05(+0.20%) |
Jul 14, 2011 | 25.47 | 25.50 | 25.33 | 25.50 | 19,598 | -0.10(-0.39%) |
Jul 13, 2011 | 25.48 | 25.60 | 25.36 | 25.60 | 7,249 | +0.25(+0.99%) |
Jul 12, 2011 | 25.45 | 25.51 | 25.31 | 25.35 | 8,342 | -0.13(-0.52%) |
Jul 11, 2011 | 25.40 | 25.52 | 25.40 | 25.48 | 4,285 | +0.08(+0.32%) |
Jul 08, 2011 | 25.31 | 25.47 | 25.27 | 25.40 | 22,192 | +0.01(+0.04%) |
Jul 07, 2011 | 25.36 | 25.40 | 25.31 | 25.39 | 5,095 | +0.08(+0.32%) |
Jul 06, 2011 | 25.34 | 25.38 | 25.31 | 25.31 | 7,258 | -0.11(-0.43%) |
Jul 05, 2011 | 25.47 | 25.76 | 25.30 | 25.42 | 27,433 | +0.02(+0.08%) |
Jul 01, 2011 | 25.43 | 25.61 | 25.40 | 25.40 | 4,626 | +0.03(+0.12%) |
Jun 30, 2011 | 25.70 | 25.70 | 25.37 | 25.37 | 11,192 | -0.33(-1.28%) |
Jun 29, 2011 | 25.40 | 25.70 | 25.28 | 25.70 | 10,616 | +0.37(+1.45%) |
Jun 28, 2011 | 25.25 | 25.40 | 25.20 | 25.33 | 17,641 | +0.13(+0.53%) |
Jun 27, 2011 | 25.13 | 25.27 | 25.12 | 25.20 | 12,613 | +0.06(+0.24%) |
Jun 24, 2011 | 25.14 | 25.19 | 25.14 | 25.14 | 3,585 | -0.05(-0.20%) |
Jun 23, 2011 | 25.11 | 25.19 | 25.11 | 25.19 | 12,683 | +0.02(+0.08%) |
Jun 22, 2011 | 25.11 | 25.17 | 25.10 | 25.17 | 11,150 | +0.04(+0.16%) |
Jun 21, 2011 | 25.17 | 25.18 | 25.11 | 25.13 | 9,018 | -0.05(-0.18%) |
Jun 20, 2011 | 25.10 | 25.18 | 25.10 | 25.18 | 9,352 | +0.02(+0.07%) |
Jun 17, 2011 | 25.18 | 25.24 | 25.13 | 25.16 | 4,300 | -0.02(-0.08%) |
Jun 16, 2011 | 25.11 | 25.18 | 25.11 | 25.18 | 4,650 | -0.01(-0.04%) |
Jun 15, 2011 | 25.14 | 25.19 | 25.11 | 25.19 | 9,874 | -0.01(-0.05%) |
Jun 14, 2011 | 25.14 | 25.24 | 25.10 | 25.20 | 15,638 | -0.01(-0.05%) |
Jun 13, 2011 | 25.22 | 25.26 | 25.13 | 25.21 | 5,433 | +0.02(+0.06%) |
Jun 10, 2011 | 25.20 | 25.22 | 25.11 | 25.20 | 9,183 | -0.00(-0.01%) |
Jun 09, 2011 | 25.22 | 25.27 | 25.20 | 25.20 | 5,700 | -0.01(-0.03%) |
Jun 08, 2011 | 25.16 | 25.33 | 25.16 | 25.21 | 4,892 | +0.01(+0.04%) |
Jun 07, 2011 | 25.13 | 25.20 | 25.13 | 25.20 | 5,681 | +0.00(+0.00%) |
Jun 06, 2011 | 25.17 | 25.20 | 25.13 | 25.20 | 10,374 | -0.04(-0.16%) |