Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 26.15 | 26.24 | 26.00 | 26.12 | 2,571,733 | +0.04(+0.14%) |
Mar 29, 2012 | 26.03 | 26.10 | 25.85 | 26.08 | 2,259,032 | -0.06(-0.23%) |
Mar 28, 2012 | 26.34 | 26.46 | 26.10 | 26.14 | 2,693,635 | -0.25(-0.93%) |
Mar 27, 2012 | 26.46 | 26.51 | 26.34 | 26.39 | 2,214,968 | -0.07(-0.25%) |
Mar 26, 2012 | 26.26 | 26.46 | 26.19 | 26.46 | 3,129,297 | +0.34(+1.32%) |
Mar 23, 2012 | 26.15 | 26.15 | 25.93 | 26.11 | 2,348,937 | +0.01(+0.03%) |
Mar 22, 2012 | 26.05 | 26.16 | 25.87 | 26.11 | 2,597,408 | -0.09(-0.34%) |
Mar 21, 2012 | 25.97 | 26.25 | 25.93 | 26.20 | 3,868,593 | +0.19(+0.72%) |
Mar 20, 2012 | 25.93 | 26.02 | 25.79 | 26.01 | 2,038,865 | +0.01(+0.06%) |
Mar 19, 2012 | 26.08 | 26.12 | 25.90 | 25.99 | 3,623,170 | -0.04(-0.14%) |
Mar 16, 2012 | 25.86 | 26.11 | 25.81 | 26.03 | 5,030,766 | +0.14(+0.55%) |
Mar 15, 2012 | 26.02 | 26.08 | 25.81 | 25.89 | 4,656,088 | -0.13(-0.49%) |
Mar 14, 2012 | 26.15 | 26.18 | 25.79 | 26.02 | 3,699,486 | -0.15(-0.57%) |
Mar 13, 2012 | 26.20 | 26.20 | 25.87 | 26.17 | 4,651,888 | +0.09(+0.34%) |
Mar 12, 2012 | 26.11 | 26.28 | 25.96 | 26.08 | 1,969,499 | +0.00(+0.00%) |
Mar 09, 2012 | 26.02 | 26.22 | 25.98 | 26.08 | 2,941,716 | +0.06(+0.23%) |
Mar 08, 2012 | 25.90 | 26.11 | 25.86 | 26.02 | 1,806,958 | +0.28(+1.07%) |
Mar 07, 2012 | 25.73 | 25.82 | 25.56 | 25.74 | 2,718,914 | +0.06(+0.25%) |
Mar 06, 2012 | 25.78 | 25.89 | 25.61 | 25.68 | 3,310,899 | -0.28(-1.08%) |
Mar 05, 2012 | 25.80 | 25.99 | 25.73 | 25.96 | 2,686,251 | +0.16(+0.60%) |
Mar 02, 2012 | 26.01 | 26.08 | 25.73 | 25.80 | 2,241,836 | -0.19(-0.74%) |
Mar 01, 2012 | 25.95 | 26.18 | 25.84 | 25.99 | 3,117,330 | +0.13(+0.49%) |
Feb 29, 2012 | 25.99 | 26.02 | 25.80 | 25.87 | 4,454,641 | -0.16(-0.63%) |
Feb 28, 2012 | 26.15 | 26.16 | 25.89 | 26.03 | 3,306,936 | -0.13(-0.51%) |
Feb 27, 2012 | 26.22 | 26.24 | 26.10 | 26.16 | 5,038,886 | -0.19(-0.73%) |
Feb 24, 2012 | 26.30 | 26.44 | 25.95 | 26.36 | 2,517,780 | +0.13(+0.48%) |
Feb 23, 2012 | 25.97 | 26.27 | 25.93 | 26.23 | 2,848,525 | +0.33(+1.26%) |
Feb 22, 2012 | 26.01 | 26.07 | 25.70 | 25.91 | 4,232,105 | -0.05(-0.20%) |
Feb 21, 2012 | 25.70 | 26.10 | 25.66 | 25.96 | 4,074,820 | +0.36(+1.42%) |
Feb 17, 2012 | 25.59 | 25.75 | 25.48 | 25.59 | 4,310,794 | +0.14(+0.55%) |
Feb 16, 2012 | 25.36 | 25.67 | 25.27 | 25.45 | 6,973,504 | -0.44(-1.71%) |
Feb 15, 2012 | 26.23 | 26.32 | 25.82 | 25.90 | 4,718,421 | -0.31(-1.19%) |
Feb 14, 2012 | 26.25 | 26.31 | 26.04 | 26.21 | 3,283,086 | -0.11(-0.42%) |
Feb 13, 2012 | 26.16 | 26.36 | 26.05 | 26.32 | 3,246,427 | +0.28(+1.08%) |
Feb 10, 2012 | 25.85 | 26.06 | 25.72 | 26.04 | 3,872,306 | +0.02(+0.09%) |
Feb 09, 2012 | 26.19 | 26.20 | 25.91 | 26.02 | 3,031,234 | -0.10(-0.37%) |
Feb 08, 2012 | 26.12 | 26.18 | 26.01 | 26.11 | 3,382,766 | -0.01(-0.06%) |
Feb 07, 2012 | 26.07 | 26.16 | 25.97 | 26.13 | 3,089,132 | -0.03(-0.11%) |
Feb 06, 2012 | 26.10 | 26.27 | 25.96 | 26.16 | 3,366,605 | +0.00(+0.00%) |
Feb 03, 2012 | 26.10 | 26.25 | 26.05 | 26.16 | 2,831,115 | +0.28(+1.09%) |
Feb 02, 2012 | 25.88 | 26.07 | 25.71 | 25.88 | 2,853,742 | +0.00(+0.00%) |
Feb 01, 2012 | 25.81 | 26.02 | 25.74 | 25.88 | 3,472,041 | +0.17(+0.66%) |
Jan 31, 2012 | 25.80 | 25.87 | 25.49 | 25.71 | 2,884,752 | +0.00(+0.00%) |
Jan 30, 2012 | 25.60 | 25.73 | 25.39 | 25.71 | 2,593,531 | -0.04(-0.14%) |
Jan 27, 2012 | 25.66 | 25.81 | 25.48 | 25.74 | 2,681,711 | +0.06(+0.23%) |
Jan 26, 2012 | 25.76 | 25.88 | 25.62 | 25.68 | 3,381,247 | +0.09(+0.35%) |
Jan 25, 2012 | 25.38 | 25.65 | 25.14 | 25.59 | 2,847,071 | +0.21(+0.82%) |
Jan 24, 2012 | 25.25 | 25.44 | 25.18 | 25.39 | 2,181,315 | +0.01(+0.06%) |
Jan 23, 2012 | 25.14 | 25.42 | 25.09 | 25.37 | 3,477,421 | +0.27(+1.06%) |
Jan 20, 2012 | 25.06 | 25.14 | 24.94 | 25.11 | 3,358,312 | +0.07(+0.30%) |
Jan 19, 2012 | 25.00 | 25.04 | 24.74 | 25.03 | 2,643,940 | +0.13(+0.50%) |
Jan 18, 2012 | 24.74 | 24.96 | 24.70 | 24.91 | 4,199,800 | +0.13(+0.54%) |
Jan 17, 2012 | 24.99 | 25.14 | 24.71 | 24.77 | 3,381,207 | +0.07(+0.30%) |
Jan 13, 2012 | 24.86 | 24.98 | 24.58 | 24.70 | 2,749,559 | -0.32(-1.27%) |
Jan 12, 2012 | 24.66 | 25.02 | 24.63 | 25.02 | 3,927,984 | +0.37(+1.50%) |
Jan 11, 2012 | 24.15 | 24.65 | 24.13 | 24.65 | 3,857,500 | -0.07(-0.27%) |
Jan 10, 2012 | 24.54 | 24.89 | 24.47 | 24.71 | 3,491,918 | +0.36(+1.46%) |
Jan 09, 2012 | 24.49 | 24.50 | 24.27 | 24.36 | 2,790,371 | -0.04(-0.15%) |
Jan 06, 2012 | 24.13 | 24.51 | 24.03 | 24.40 | 4,273,969 | +0.28(+1.17%) |
Jan 05, 2012 | 23.89 | 24.18 | 23.75 | 24.12 | 5,051,911 | +0.19(+0.80%) |
Jan 04, 2012 | 24.29 | 24.32 | 23.91 | 23.92 | 3,947,466 | -0.27(-1.10%) |
Dec 30, 2011 | 24.24 | 24.24 | 24.07 | 24.19 | 2,532,700 | -0.05(-0.21%) |
Dec 29, 2011 | 24.03 | 24.29 | 24.00 | 24.24 | 2,440,362 | +0.27(+1.14%) |
Dec 28, 2011 | 24.34 | 24.39 | 23.86 | 23.97 | 2,813,077 | -0.33(-1.34%) |
Dec 27, 2011 | 24.21 | 24.40 | 24.13 | 24.29 | 2,363,146 | +0.09(+0.37%) |
Dec 23, 2011 | 24.03 | 24.33 | 23.92 | 24.20 | 3,228,516 | +0.50(+2.09%) |
Dec 21, 2011 | 23.60 | 23.74 | 23.42 | 23.71 | 3,158,909 | +0.16(+0.69%) |
Dec 20, 2011 | 23.30 | 23.59 | 23.26 | 23.55 | 3,789,835 | +0.58(+2.54%) |
Dec 19, 2011 | 23.12 | 23.29 | 22.93 | 22.96 | 3,675,935 | +0.04(+0.16%) |
Dec 16, 2011 | 22.91 | 23.08 | 22.78 | 22.92 | 8,775,869 | +0.08(+0.36%) |
Dec 15, 2011 | 23.68 | 23.69 | 22.84 | 22.84 | 7,470,036 | -0.54(-2.31%) |
Dec 14, 2011 | 23.12 | 23.55 | 23.07 | 23.38 | 5,573,756 | +0.27(+1.18%) |
Dec 13, 2011 | 23.58 | 23.86 | 23.01 | 23.11 | 5,304,387 | -0.34(-1.45%) |
Dec 12, 2011 | 23.26 | 23.55 | 23.12 | 23.45 | 4,887,305 | +0.04(+0.16%) |
Dec 09, 2011 | 22.86 | 23.55 | 22.82 | 23.41 | 5,229,410 | +0.81(+3.57%) |
Dec 08, 2011 | 23.05 | 23.13 | 22.56 | 22.61 | 5,655,363 | -0.68(-2.92%) |
Dec 07, 2011 | 23.32 | 23.38 | 23.05 | 23.29 | 2,776,181 | -0.09(-0.38%) |
Dec 06, 2011 | 23.36 | 23.47 | 23.27 | 23.38 | 2,924,103 | +0.06(+0.25%) |
Dec 05, 2011 | 23.35 | 23.42 | 23.21 | 23.32 | 5,490,423 | +0.22(+0.96%) |
Dec 02, 2011 | 23.30 | 23.42 | 23.00 | 23.09 | 5,195,489 | -0.01(-0.03%) |
Dec 01, 2011 | 23.14 | 23.29 | 23.07 | 23.10 | 3,847,812 | -0.04(-0.19%) |
Nov 30, 2011 | 22.89 | 23.16 | 22.87 | 23.15 | 6,750,484 | +0.65(+2.89%) |
Nov 29, 2011 | 22.58 | 22.62 | 22.47 | 22.50 | 3,784,751 | +0.01(+0.03%) |
Nov 28, 2011 | 22.53 | 22.72 | 22.30 | 22.49 | 8,523,749 | +0.33(+1.47%) |
Nov 25, 2011 | 22.13 | 22.43 | 22.08 | 22.16 | 4,794,528 | +0.04(+0.20%) |
Nov 23, 2011 | 22.22 | 22.50 | 22.05 | 22.12 | 8,529,376 | -0.21(-0.95%) |
Nov 22, 2011 | 21.89 | 22.51 | 21.80 | 22.33 | 10,779,555 | +0.52(+2.38%) |
Nov 21, 2011 | 22.48 | 22.48 | 21.77 | 21.81 | 22,190,368 | -0.83(-3.68%) |
Nov 18, 2011 | 22.75 | 22.89 | 22.51 | 22.65 | 15,971,796 | +0.07(+0.32%) |
Nov 17, 2011 | 22.76 | 22.77 | 22.38 | 22.57 | 9,816,699 | -0.20(-0.87%) |
Nov 16, 2011 | 22.66 | 23.07 | 22.61 | 22.77 | 3,854,700 | -0.03(-0.13%) |
Nov 15, 2011 | 22.73 | 22.93 | 22.60 | 22.80 | 4,050,025 | +0.01(+0.06%) |
Nov 14, 2011 | 23.14 | 23.19 | 22.70 | 22.78 | 3,532,529 | -0.50(-2.14%) |
Nov 11, 2011 | 22.95 | 23.35 | 22.94 | 23.28 | 3,009,267 | +0.50(+2.18%) |
Nov 10, 2011 | 22.96 | 23.06 | 22.66 | 22.78 | 4,201,303 | +0.12(+0.55%) |
Nov 09, 2011 | 22.76 | 23.00 | 22.60 | 22.66 | 5,748,670 | -0.50(-2.15%) |
Nov 08, 2011 | 23.16 | 23.17 | 22.70 | 23.16 | 5,528,151 | +0.01(+0.06%) |
Nov 07, 2011 | 22.96 | 23.16 | 22.76 | 23.14 | 4,457,922 | +0.11(+0.48%) |
Nov 04, 2011 | 23.07 | 23.11 | 22.76 | 23.03 | 6,990,888 | -0.23(-1.01%) |
Nov 03, 2011 | 23.18 | 23.30 | 22.76 | 23.27 | 9,120,232 | +0.34(+1.47%) |
Nov 02, 2011 | 23.36 | 23.36 | 22.75 | 22.93 | 9,393,998 | -0.01(-0.03%) |
Nov 01, 2011 | 23.71 | 23.74 | 22.86 | 22.94 | 12,557,565 | -1.14(-4.74%) |
Oct 31, 2011 | 24.38 | 24.53 | 24.06 | 24.08 | 7,649,098 | -0.58(-2.34%) |
Oct 28, 2011 | 24.81 | 24.98 | 24.38 | 24.66 | 6,121,034 | -0.26(-1.03%) |
Oct 27, 2011 | 25.67 | 25.97 | 24.59 | 24.91 | 12,016,911 | -0.45(-1.76%) |
Oct 26, 2011 | 25.10 | 25.47 | 24.88 | 25.36 | 7,316,286 | +0.59(+2.36%) |
Oct 25, 2011 | 24.92 | 25.10 | 24.58 | 24.77 | 5,232,440 | -0.33(-1.31%) |
Oct 24, 2011 | 24.79 | 25.26 | 24.76 | 25.10 | 4,831,509 | +0.31(+1.24%) |
Oct 21, 2011 | 24.57 | 24.80 | 24.37 | 24.80 | 5,864,956 | +0.48(+1.95%) |
Oct 20, 2011 | 24.18 | 24.39 | 23.95 | 24.32 | 5,050,139 | +0.18(+0.76%) |
Oct 19, 2011 | 24.07 | 24.39 | 24.04 | 24.14 | 4,693,785 | -0.06(-0.24%) |
Oct 18, 2011 | 23.78 | 24.39 | 23.53 | 24.20 | 4,723,054 | +0.39(+1.66%) |
Oct 17, 2011 | 23.95 | 24.02 | 23.68 | 23.80 | 3,965,825 | -0.27(-1.12%) |
Oct 14, 2011 | 24.06 | 24.21 | 23.87 | 24.07 | 6,056,584 | +0.26(+1.11%) |
Oct 13, 2011 | 24.06 | 24.10 | 23.67 | 23.81 | 7,635,651 | -0.39(-1.60%) |
Oct 12, 2011 | 24.33 | 24.58 | 24.09 | 24.20 | 8,086,682 | -0.02(-0.09%) |
Oct 11, 2011 | 24.49 | 24.49 | 24.13 | 24.22 | 6,866,175 | -0.46(-1.87%) |
Oct 10, 2011 | 24.39 | 24.68 | 24.33 | 24.68 | 3,597,244 | +0.60(+2.49%) |
Oct 07, 2011 | 24.39 | 24.48 | 23.88 | 24.08 | 7,718,723 | -0.12(-0.48%) |
Oct 06, 2011 | 23.99 | 24.20 | 23.90 | 24.20 | 4,665,537 | +0.33(+1.38%) |
Oct 05, 2011 | 23.42 | 23.92 | 23.22 | 23.87 | 5,725,857 | +0.48(+2.03%) |
Oct 04, 2011 | 22.55 | 23.42 | 22.32 | 23.39 | 7,260,783 | +0.46(+2.01%) |
Oct 03, 2011 | 23.81 | 24.17 | 22.93 | 22.93 | 8,314,038 | -0.88(-3.69%) |
Sep 30, 2011 | 23.40 | 24.23 | 23.37 | 23.81 | 8,841,186 | +0.14(+0.59%) |
Sep 29, 2011 | 23.47 | 23.74 | 23.09 | 23.67 | 7,441,368 | +0.60(+2.60%) |
Sep 28, 2011 | 23.73 | 24.05 | 23.06 | 23.07 | 6,618,741 | -0.68(-2.86%) |
Sep 27, 2011 | 23.89 | 24.19 | 23.61 | 23.75 | 10,088,714 | +0.29(+1.22%) |
Sep 26, 2011 | 22.89 | 23.47 | 22.69 | 23.46 | 13,043,229 | +0.94(+4.15%) |
Sep 23, 2011 | 21.53 | 22.70 | 21.52 | 22.53 | 13,206,094 | +1.07(+4.97%) |
Sep 22, 2011 | 21.21 | 21.62 | 21.04 | 21.46 | 15,903,897 | -0.20(-0.91%) |
Sep 21, 2011 | 22.72 | 22.75 | 21.65 | 21.66 | 9,931,376 | -1.11(-4.88%) |
Sep 20, 2011 | 22.89 | 23.38 | 22.74 | 22.77 | 8,129,007 | -0.08(-0.35%) |
Sep 19, 2011 | 23.08 | 23.09 | 22.59 | 22.85 | 8,319,549 | -0.56(-2.37%) |
Sep 16, 2011 | 23.72 | 23.74 | 23.18 | 23.41 | 8,603,854 | -0.20(-0.84%) |
Sep 15, 2011 | 23.40 | 23.61 | 23.22 | 23.60 | 5,867,551 | +0.37(+1.61%) |
Sep 14, 2011 | 22.85 | 23.49 | 22.42 | 23.23 | 6,371,270 | +0.45(+1.99%) |
Sep 13, 2011 | 22.54 | 22.94 | 22.42 | 22.78 | 6,055,211 | +0.23(+1.04%) |
Sep 12, 2011 | 22.06 | 22.63 | 21.97 | 22.54 | 7,289,307 | +0.26(+1.15%) |
Sep 09, 2011 | 22.66 | 22.77 | 22.17 | 22.29 | 6,772,825 | -0.53(-2.31%) |
Sep 08, 2011 | 22.85 | 23.12 | 22.69 | 22.81 | 5,546,098 | -0.18(-0.79%) |
Sep 07, 2011 | 22.92 | 23.06 | 22.71 | 23.00 | 6,890,098 | +0.53(+2.38%) |
Sep 06, 2011 | 22.04 | 22.76 | 21.86 | 22.46 | 6,030,137 | +0.01(+0.03%) |
Sep 02, 2011 | 23.16 | 23.42 | 22.45 | 22.46 | 10,634,001 | -1.00(-4.27%) |
Sep 01, 2011 | 23.95 | 24.13 | 23.43 | 23.46 | 9,423,793 | -0.45(-1.90%) |
Aug 31, 2011 | 24.42 | 24.48 | 23.82 | 23.91 | 10,402,299 | -0.31(-1.28%) |
Aug 30, 2011 | 24.31 | 24.42 | 23.91 | 24.22 | 8,386,867 | -0.31(-1.27%) |
Aug 29, 2011 | 23.70 | 24.55 | 23.70 | 24.53 | 16,789,410 | +1.13(+4.82%) |
Aug 26, 2011 | 23.40 | 23.71 | 22.85 | 23.40 | 16,960,424 | -0.10(-0.43%) |
Aug 25, 2011 | 24.04 | 24.21 | 23.40 | 23.51 | 17,837,820 | -0.46(-1.90%) |
Aug 24, 2011 | 23.11 | 24.03 | 23.10 | 23.96 | 11,435,247 | +0.71(+3.05%) |
Aug 23, 2011 | 21.93 | 23.25 | 21.80 | 23.25 | 12,018,195 | +1.45(+6.67%) |
Aug 22, 2011 | 21.72 | 21.96 | 21.46 | 21.80 | 7,871,675 | +0.52(+2.45%) |
Aug 19, 2011 | 21.24 | 21.62 | 21.08 | 21.28 | 7,601,026 | -0.23(-1.08%) |
Aug 18, 2011 | 21.94 | 22.02 | 21.39 | 21.51 | 9,525,092 | -1.07(-4.74%) |
Aug 17, 2011 | 22.26 | 22.63 | 22.20 | 22.58 | 6,719,141 | +0.43(+1.96%) |
Aug 16, 2011 | 22.27 | 22.29 | 21.91 | 22.14 | 6,122,955 | -0.27(-1.19%) |
Aug 15, 2011 | 22.54 | 22.73 | 22.33 | 22.41 | 7,956,410 | +0.13(+0.58%) |
Aug 12, 2011 | 22.39 | 22.51 | 22.01 | 22.28 | 8,363,258 | +0.04(+0.20%) |
Aug 11, 2011 | 20.92 | 22.55 | 20.81 | 22.24 | 13,101,914 | +1.47(+7.07%) |
Aug 10, 2011 | 21.29 | 21.55 | 20.73 | 20.77 | 13,859,504 | -0.51(-2.38%) |
Aug 09, 2011 | 21.65 | 21.66 | 20.08 | 21.28 | 25,174,622 | +0.89(+4.37%) |
Aug 08, 2011 | 21.65 | 21.88 | 20.32 | 20.39 | 18,461,676 | -1.59(-7.24%) |
Aug 05, 2011 | 22.17 | 22.28 | 21.47 | 21.98 | 13,397,678 | +0.22(+1.00%) |
Aug 04, 2011 | 22.22 | 22.43 | 21.76 | 21.76 | 13,579,096 | -0.57(-2.56%) |
Aug 03, 2011 | 22.41 | 22.62 | 21.77 | 22.33 | 11,850,393 | +0.14(+0.65%) |
Aug 02, 2011 | 22.75 | 22.94 | 22.17 | 22.19 | 9,785,630 | -0.59(-2.60%) |
Aug 01, 2011 | 23.01 | 23.01 | 22.58 | 22.78 | 12,343,074 | -0.01(-0.03%) |
Jul 29, 2011 | 23.26 | 23.56 | 22.79 | 22.79 | 17,532,900 | -0.86(-3.64%) |
Jul 28, 2011 | 24.97 | 25.35 | 23.32 | 23.65 | 18,398,904 | -2.05(-7.97%) |
Jul 27, 2011 | 25.77 | 25.86 | 25.58 | 25.70 | 6,607,035 | -0.21(-0.81%) |
Jul 26, 2011 | 25.97 | 26.07 | 25.73 | 25.91 | 3,808,327 | -0.11(-0.42%) |
Jul 25, 2011 | 25.84 | 26.16 | 25.73 | 26.02 | 5,477,848 | -0.01(-0.06%) |
Jul 22, 2011 | 26.21 | 26.21 | 25.99 | 26.03 | 4,492,197 | -0.43(-1.64%) |
Jul 21, 2011 | 26.26 | 26.67 | 26.23 | 26.47 | 4,227,706 | +0.31(+1.19%) |
Jul 20, 2011 | 26.22 | 26.42 | 26.08 | 26.15 | 4,195,181 | +0.06(+0.22%) |
Jul 19, 2011 | 25.89 | 26.21 | 25.87 | 26.10 | 4,039,233 | +0.24(+0.92%) |
Jul 18, 2011 | 26.05 | 26.10 | 25.79 | 25.86 | 5,126,030 | -0.31(-1.19%) |
Jul 15, 2011 | 26.17 | 26.27 | 25.92 | 26.17 | 4,231,915 | +0.08(+0.31%) |
Jul 14, 2011 | 26.50 | 26.57 | 26.05 | 26.09 | 4,701,336 | -0.35(-1.34%) |
Jul 13, 2011 | 26.68 | 26.72 | 26.41 | 26.44 | 4,697,875 | -0.07(-0.25%) |
Jul 12, 2011 | 26.68 | 26.68 | 26.33 | 26.51 | 6,518,196 | -0.38(-1.40%) |
Jul 11, 2011 | 27.02 | 27.08 | 26.78 | 26.89 | 3,407,921 | -0.43(-1.56%) |
Jul 08, 2011 | 27.23 | 27.34 | 27.09 | 27.31 | 3,693,324 | -0.19(-0.68%) |
Jul 07, 2011 | 27.47 | 27.54 | 27.38 | 27.50 | 4,541,021 | +0.20(+0.72%) |
Jul 06, 2011 | 27.21 | 27.39 | 27.09 | 27.30 | 3,535,251 | +0.08(+0.29%) |
Jul 05, 2011 | 27.14 | 27.34 | 27.06 | 27.23 | 3,085,435 | +0.06(+0.21%) |
Jul 01, 2011 | 26.89 | 27.27 | 26.89 | 27.17 | 3,379,294 | +0.20(+0.72%) |
Jun 30, 2011 | 26.84 | 27.04 | 26.74 | 26.97 | 3,817,774 | +0.16(+0.59%) |
Jun 29, 2011 | 26.86 | 26.99 | 26.75 | 26.81 | 4,356,076 | +0.11(+0.41%) |
Jun 28, 2011 | 26.70 | 26.73 | 26.53 | 26.70 | 4,381,948 | +0.06(+0.22%) |
Jun 27, 2011 | 26.65 | 26.73 | 26.49 | 26.65 | 2,886,103 | +0.01(+0.05%) |
Jun 24, 2011 | 26.82 | 26.94 | 26.54 | 26.63 | 3,544,567 | -0.22(-0.81%) |
Jun 23, 2011 | 26.75 | 26.85 | 26.41 | 26.85 | 4,359,175 | -0.14(-0.51%) |
Jun 22, 2011 | 27.00 | 27.21 | 26.98 | 26.99 | 3,054,166 | -0.13(-0.48%) |
Jun 21, 2011 | 27.12 | 27.17 | 26.96 | 27.12 | 3,295,052 | +0.11(+0.40%) |
Jun 20, 2011 | 27.05 | 27.17 | 26.93 | 27.01 | 10,117,233 | +0.42(+1.58%) |
Jun 17, 2011 | 26.56 | 26.74 | 26.34 | 26.59 | 4,898,786 | +0.22(+0.82%) |
Jun 16, 2011 | 26.41 | 26.47 | 26.23 | 26.37 | 4,432,910 | +0.05(+0.19%) |
Jun 15, 2011 | 26.50 | 26.56 | 26.21 | 26.32 | 3,731,070 | -0.34(-1.28%) |
Jun 14, 2011 | 26.66 | 26.73 | 26.58 | 26.66 | 3,292,331 | +0.25(+0.96%) |
Jun 13, 2011 | 26.56 | 26.56 | 26.31 | 26.41 | 3,251,068 | -0.04(-0.14%) |
Jun 10, 2011 | 26.60 | 26.62 | 26.43 | 26.44 | 3,650,476 | -0.27(-1.00%) |
Jun 09, 2011 | 26.63 | 26.78 | 26.57 | 26.71 | 4,646,173 | +0.12(+0.44%) |
Jun 08, 2011 | 26.91 | 27.01 | 26.57 | 26.60 | 8,268,904 | -0.31(-1.16%) |
Jun 07, 2011 | 27.30 | 27.33 | 26.91 | 26.91 | 4,706,262 | -0.27(-0.99%) |
Jun 06, 2011 | 27.44 | 27.45 | 27.17 | 27.17 | 3,123,274 | -0.27(-0.98%) |
Jun 03, 2011 | 27.38 | 27.64 | 27.35 | 27.44 | 3,713,847 | -0.08(-0.29%) |
May 24, 2011 | 27.62 | 27.65 | 27.43 | 27.52 | 3,443,082 | -0.04(-0.16%) |
May 23, 2011 | 27.66 | 27.67 | 27.43 | 27.56 | 3,082,073 | -0.32(-1.13%) |
May 20, 2011 | 28.08 | 28.11 | 27.79 | 27.88 | 2,711,377 | -0.25(-0.89%) |
May 19, 2011 | 28.11 | 28.28 | 28.02 | 28.13 | 2,741,962 | +0.11(+0.41%) |
May 18, 2011 | 27.72 | 28.05 | 27.65 | 28.02 | 3,099,556 | +0.36(+1.30%) |
May 17, 2011 | 27.71 | 27.78 | 27.55 | 27.66 | 3,459,199 | -0.11(-0.39%) |
May 16, 2011 | 27.74 | 27.87 | 27.65 | 27.77 | 3,079,307 | -0.03(-0.10%) |
May 13, 2011 | 28.02 | 28.08 | 27.70 | 27.79 | 3,212,899 | -0.22(-0.77%) |
May 12, 2011 | 27.80 | 28.06 | 27.73 | 28.01 | 3,585,872 | +0.14(+0.51%) |
May 11, 2011 | 28.00 | 28.05 | 27.71 | 27.87 | 4,625,235 | -0.10(-0.36%) |
May 10, 2011 | 27.90 | 28.00 | 27.87 | 27.97 | 2,880,051 | +0.14(+0.49%) |
May 09, 2011 | 27.81 | 27.94 | 27.65 | 27.83 | 3,438,032 | +0.06(+0.23%) |
May 06, 2011 | 27.90 | 28.19 | 27.69 | 27.77 | 3,502,780 | +0.10(+0.36%) |
May 05, 2011 | 27.87 | 27.89 | 27.54 | 27.67 | 3,736,661 | -0.35(-1.25%) |
May 04, 2011 | 28.17 | 28.30 | 27.93 | 28.02 | 7,330,515 | -0.21(-0.74%) |
May 03, 2011 | 28.20 | 28.31 | 28.02 | 28.22 | 3,036,186 | -0.09(-0.30%) |
May 02, 2011 | 28.26 | 28.31 | 28.25 | 28.31 | 3,395,377 | +0.01(+0.03%) |
Apr 29, 2011 | 28.18 | 28.40 | 28.04 | 28.30 | 3,561,233 | -0.11(-0.38%) |
Apr 28, 2011 | 28.28 | 28.47 | 27.99 | 28.41 | 4,010,669 | +0.11(+0.38%) |
Apr 27, 2011 | 28.12 | 28.36 | 28.05 | 28.30 | 3,439,006 | +0.24(+0.84%) |
Apr 26, 2011 | 27.65 | 28.20 | 27.65 | 28.07 | 4,505,212 | +0.45(+1.64%) |
Apr 25, 2011 | 27.54 | 27.71 | 27.48 | 27.62 | 5,141,457 | +0.09(+0.31%) |
Apr 21, 2011 | 27.47 | 27.54 | 27.38 | 27.53 | 2,491,703 | +0.15(+0.55%) |
Apr 20, 2011 | 27.09 | 27.41 | 27.02 | 27.38 | 3,063,106 | +0.57(+2.11%) |
Apr 19, 2011 | 26.76 | 26.88 | 26.70 | 26.81 | 2,329,789 | +0.04(+0.13%) |
Apr 18, 2011 | 26.90 | 26.95 | 26.68 | 26.78 | 2,577,288 | -0.37(-1.37%) |
Apr 15, 2011 | 27.26 | 27.26 | 27.03 | 27.15 | 3,363,059 | +0.02(+0.08%) |
Apr 14, 2011 | 26.92 | 27.18 | 26.75 | 27.13 | 3,195,111 | +0.17(+0.61%) |
Apr 13, 2011 | 27.02 | 27.13 | 26.85 | 26.96 | 6,666,400 | -0.06(-0.21%) |
Apr 12, 2011 | 27.12 | 27.16 | 26.96 | 27.02 | 4,814,885 | -0.06(-0.24%) |
Apr 11, 2011 | 27.20 | 27.27 | 27.01 | 27.08 | 2,949,423 | -0.11(-0.42%) |
Apr 08, 2011 | 27.39 | 27.47 | 27.04 | 27.20 | 3,386,029 | -0.12(-0.45%) |
Apr 07, 2011 | 27.34 | 27.41 | 27.19 | 27.32 | 3,119,557 | -0.11(-0.39%) |
Apr 06, 2011 | 27.14 | 27.48 | 27.12 | 27.43 | 4,321,862 | +0.36(+1.33%) |
Apr 05, 2011 | 27.08 | 27.16 | 26.97 | 27.07 | 3,079,300 | -0.01(-0.03%) |
Apr 04, 2011 | 27.01 | 27.11 | 26.93 | 27.08 | 2,083,234 | +0.07(+0.27%) |