Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.53 | 27.59 | 27.25 | 27.51 | 171,940 | +0.29(+1.06%) |
Mar 29, 2012 | 27.08 | 27.26 | 26.92 | 27.22 | 276,751 | -0.31(-1.11%) |
Mar 28, 2012 | 27.83 | 27.85 | 27.38 | 27.53 | 134,571 | -0.29(-1.03%) |
Mar 27, 2012 | 28.08 | 28.08 | 27.81 | 27.81 | 126,183 | -0.41(-1.45%) |
Mar 26, 2012 | 27.98 | 28.24 | 27.95 | 28.22 | 323,323 | +0.50(+1.79%) |
Mar 23, 2012 | 27.49 | 27.75 | 27.30 | 27.73 | 238,520 | +0.22(+0.79%) |
Mar 22, 2012 | 27.42 | 27.61 | 27.35 | 27.51 | 405,117 | -0.40(-1.44%) |
Mar 21, 2012 | 28.01 | 28.05 | 27.73 | 27.91 | 117,193 | -0.21(-0.74%) |
Mar 20, 2012 | 28.00 | 28.18 | 27.88 | 28.12 | 443,655 | -0.31(-1.07%) |
Mar 19, 2012 | 28.14 | 28.53 | 28.10 | 28.42 | 132,140 | +0.19(+0.68%) |
Mar 16, 2012 | 28.15 | 28.33 | 28.12 | 28.23 | 465,625 | +0.20(+0.72%) |
Mar 15, 2012 | 27.72 | 28.05 | 27.64 | 28.03 | 208,900 | +0.40(+1.45%) |
Mar 14, 2012 | 27.78 | 27.84 | 27.57 | 27.63 | 183,419 | -0.15(-0.53%) |
Mar 13, 2012 | 27.40 | 27.79 | 27.36 | 27.78 | 173,179 | +0.43(+1.56%) |
Mar 12, 2012 | 27.26 | 27.39 | 27.09 | 27.35 | 198,004 | +0.09(+0.32%) |
Mar 09, 2012 | 27.23 | 27.40 | 27.14 | 27.26 | 224,677 | -0.30(-1.08%) |
Mar 08, 2012 | 27.18 | 27.67 | 27.06 | 27.56 | 314,645 | +0.85(+3.20%) |
Mar 07, 2012 | 26.49 | 26.71 | 26.38 | 26.71 | 842,071 | +0.43(+1.63%) |
Mar 06, 2012 | 26.65 | 26.68 | 26.20 | 26.28 | 2,383,628 | -1.28(-4.65%) |
Mar 05, 2012 | 27.54 | 27.59 | 27.33 | 27.56 | 1,019,746 | -0.07(-0.25%) |
Mar 02, 2012 | 27.70 | 27.72 | 27.51 | 27.63 | 177,903 | -0.31(-1.12%) |
Mar 01, 2012 | 27.73 | 27.95 | 27.69 | 27.95 | 243,608 | +0.47(+1.71%) |
Feb 29, 2012 | 27.95 | 28.06 | 27.47 | 27.47 | 380,816 | -0.38(-1.38%) |
Feb 28, 2012 | 27.60 | 27.87 | 27.53 | 27.86 | 174,975 | +0.26(+0.95%) |
Feb 27, 2012 | 27.31 | 27.70 | 27.25 | 27.60 | 296,731 | -0.23(-0.81%) |
Feb 24, 2012 | 27.70 | 27.95 | 27.70 | 27.82 | 163,195 | +0.26(+0.95%) |
Feb 23, 2012 | 27.32 | 27.59 | 27.13 | 27.56 | 165,477 | +0.22(+0.80%) |
Feb 22, 2012 | 27.44 | 27.49 | 27.32 | 27.34 | 135,922 | -0.19(-0.70%) |
Feb 21, 2012 | 27.57 | 27.74 | 27.46 | 27.54 | 250,815 | +0.19(+0.70%) |
Feb 17, 2012 | 27.40 | 27.43 | 27.16 | 27.34 | 125,756 | +0.31(+1.13%) |
Feb 16, 2012 | 26.52 | 27.16 | 26.46 | 27.04 | 759,360 | +0.40(+1.51%) |
Feb 15, 2012 | 26.96 | 26.97 | 26.58 | 26.64 | 258,726 | -0.16(-0.59%) |
Feb 14, 2012 | 26.89 | 26.95 | 26.54 | 26.79 | 143,432 | -0.26(-0.97%) |
Feb 13, 2012 | 27.16 | 27.18 | 26.96 | 27.06 | 259,867 | +0.20(+0.75%) |
Feb 10, 2012 | 26.87 | 26.96 | 26.73 | 26.86 | 444,751 | -0.68(-2.47%) |
Feb 09, 2012 | 27.59 | 27.62 | 27.31 | 27.54 | 395,717 | +0.09(+0.32%) |
Feb 08, 2012 | 27.33 | 27.48 | 27.19 | 27.45 | 353,986 | +0.20(+0.74%) |
Feb 07, 2012 | 26.92 | 27.30 | 26.81 | 27.25 | 651,447 | +0.30(+1.10%) |
Feb 06, 2012 | 26.79 | 26.99 | 26.72 | 26.95 | 1,791,098 | -0.22(-0.80%) |
Feb 03, 2012 | 26.79 | 27.18 | 26.79 | 27.17 | 131,476 | +0.45(+1.70%) |
Feb 02, 2012 | 26.65 | 26.84 | 26.61 | 26.72 | 166,179 | +0.11(+0.43%) |
Feb 01, 2012 | 26.52 | 26.79 | 26.51 | 26.60 | 222,002 | +0.56(+2.14%) |
Jan 31, 2012 | 26.28 | 26.29 | 25.83 | 26.04 | 232,922 | +0.13(+0.50%) |
Jan 30, 2012 | 25.76 | 25.93 | 25.68 | 25.91 | 196,524 | -0.44(-1.69%) |
Jan 27, 2012 | 26.18 | 26.40 | 26.16 | 26.36 | 645,196 | +0.04(+0.17%) |
Jan 26, 2012 | 26.52 | 26.61 | 26.25 | 26.31 | 183,577 | +0.10(+0.40%) |
Jan 25, 2012 | 25.70 | 26.26 | 25.53 | 26.21 | 204,637 | +0.35(+1.35%) |
Jan 24, 2012 | 25.58 | 25.89 | 25.50 | 25.86 | 419,546 | -0.14(-0.54%) |
Jan 23, 2012 | 25.94 | 26.09 | 25.81 | 26.00 | 160,747 | +0.24(+0.95%) |
Jan 20, 2012 | 25.63 | 25.79 | 25.59 | 25.76 | 167,399 | -0.02(-0.07%) |
Jan 19, 2012 | 25.61 | 25.77 | 25.40 | 25.77 | 151,023 | +0.51(+2.00%) |
Jan 18, 2012 | 24.97 | 25.29 | 24.94 | 25.27 | 193,287 | +0.51(+2.04%) |
Jan 17, 2012 | 24.70 | 24.94 | 24.66 | 24.76 | 266,424 | +0.58(+2.42%) |
Jan 13, 2012 | 24.22 | 24.24 | 23.88 | 24.18 | 209,392 | -0.52(-2.12%) |
Jan 12, 2012 | 24.70 | 24.77 | 24.50 | 24.70 | 713,487 | +0.32(+1.32%) |
Jan 11, 2012 | 24.23 | 24.41 | 24.10 | 24.38 | 282,081 | -0.08(-0.32%) |
Jan 10, 2012 | 24.46 | 24.50 | 24.37 | 24.46 | 251,572 | +0.47(+1.96%) |
Jan 09, 2012 | 23.98 | 24.02 | 23.72 | 23.99 | 572,928 | +0.18(+0.77%) |
Jan 06, 2012 | 24.09 | 24.15 | 23.72 | 23.80 | 2,203,902 | -0.40(-1.66%) |
Jan 05, 2012 | 24.20 | 24.28 | 24.00 | 24.20 | 252,327 | -0.53(-2.15%) |
Jan 04, 2012 | 24.78 | 24.84 | 24.54 | 24.74 | 144,575 | +0.41(+1.68%) |
Dec 30, 2011 | 24.17 | 24.42 | 24.17 | 24.33 | 429,661 | +0.08(+0.32%) |
Dec 29, 2011 | 23.73 | 24.27 | 23.73 | 24.25 | 280,123 | +0.52(+2.20%) |
Dec 28, 2011 | 24.14 | 24.17 | 23.63 | 23.72 | 158,921 | -0.51(-2.12%) |
Dec 27, 2011 | 24.20 | 24.34 | 24.20 | 24.24 | 123,664 | -0.06(-0.25%) |
Dec 23, 2011 | 24.16 | 24.32 | 24.09 | 24.30 | 275,552 | +0.44(+1.83%) |
Dec 21, 2011 | 23.93 | 23.94 | 23.66 | 23.86 | 170,619 | -0.20(-0.83%) |
Dec 20, 2011 | 23.78 | 24.11 | 23.78 | 24.06 | 469,890 | +1.05(+4.58%) |
Dec 19, 2011 | 23.51 | 23.51 | 22.98 | 23.01 | 654,980 | -0.11(-0.48%) |
Dec 16, 2011 | 23.37 | 23.41 | 23.00 | 23.12 | 1,232,656 | -0.16(-0.70%) |
Dec 15, 2011 | 23.56 | 23.58 | 23.20 | 23.29 | 1,255,467 | +0.13(+0.56%) |
Dec 14, 2011 | 23.33 | 23.43 | 23.08 | 23.16 | 250,889 | -0.34(-1.43%) |
Dec 13, 2011 | 24.17 | 24.34 | 23.43 | 23.49 | 449,119 | -0.64(-2.64%) |
Dec 12, 2011 | 24.43 | 24.46 | 23.98 | 24.13 | 454,554 | -1.05(-4.18%) |
Dec 09, 2011 | 24.80 | 25.25 | 24.80 | 25.18 | 217,843 | +0.76(+3.10%) |
Dec 08, 2011 | 24.87 | 24.93 | 24.36 | 24.43 | 309,376 | -1.12(-4.39%) |
Dec 07, 2011 | 25.05 | 25.61 | 24.90 | 25.55 | 108,238 | +0.08(+0.30%) |
Dec 06, 2011 | 25.38 | 25.66 | 25.30 | 25.47 | 362,453 | -0.01(-0.03%) |
Dec 05, 2011 | 25.82 | 25.87 | 25.35 | 25.48 | 210,313 | +0.32(+1.27%) |
Dec 02, 2011 | 25.60 | 25.60 | 25.12 | 25.16 | 149,723 | -0.02(-0.07%) |
Dec 01, 2011 | 25.26 | 25.49 | 25.05 | 25.18 | 443,008 | -0.22(-0.88%) |
Nov 30, 2011 | 25.12 | 25.44 | 25.08 | 25.40 | 681,408 | +1.42(+5.93%) |
Nov 29, 2011 | 23.93 | 24.13 | 23.80 | 23.98 | 312,450 | +0.14(+0.58%) |
Nov 28, 2011 | 23.86 | 23.96 | 23.67 | 23.84 | 370,562 | +1.35(+6.02%) |
Nov 25, 2011 | 22.52 | 22.86 | 22.49 | 22.49 | 551,923 | -0.16(-0.69%) |
Nov 23, 2011 | 23.15 | 23.20 | 22.63 | 22.64 | 466,857 | -0.81(-3.45%) |
Nov 22, 2011 | 23.55 | 23.68 | 23.27 | 23.45 | 725,458 | -0.21(-0.87%) |
Nov 21, 2011 | 23.80 | 23.82 | 23.53 | 23.66 | 344,935 | -0.74(-3.04%) |
Nov 18, 2011 | 24.59 | 24.61 | 24.30 | 24.40 | 248,253 | +0.23(+0.96%) |
Nov 17, 2011 | 24.71 | 24.79 | 24.08 | 24.17 | 293,499 | -0.34(-1.37%) |
Nov 16, 2011 | 24.74 | 25.00 | 24.49 | 24.50 | 163,680 | -0.49(-1.97%) |
Nov 15, 2011 | 24.97 | 25.18 | 24.74 | 24.99 | 527,913 | -0.23(-0.92%) |
Nov 14, 2011 | 25.42 | 25.52 | 25.06 | 25.23 | 93,974 | -0.73(-2.82%) |
Nov 11, 2011 | 25.68 | 26.05 | 25.65 | 25.96 | 198,261 | +0.93(+3.72%) |
Nov 10, 2011 | 25.22 | 25.23 | 24.70 | 25.03 | 385,246 | +0.50(+2.04%) |
Nov 09, 2011 | 24.95 | 25.04 | 24.42 | 24.53 | 387,449 | -1.86(-7.05%) |
Nov 08, 2011 | 26.18 | 26.49 | 25.85 | 26.39 | 288,635 | +0.52(+2.00%) |
Nov 07, 2011 | 25.82 | 25.99 | 25.49 | 25.87 | 530,414 | +0.07(+0.27%) |
Nov 04, 2011 | 25.94 | 26.05 | 25.56 | 25.80 | 685,741 | -0.74(-2.79%) |
Nov 03, 2011 | 26.24 | 26.64 | 25.71 | 26.55 | 219,107 | +1.07(+4.19%) |
Nov 02, 2011 | 25.55 | 25.75 | 25.29 | 25.48 | 258,080 | +0.35(+1.41%) |
Nov 01, 2011 | 25.01 | 25.47 | 24.90 | 25.12 | 736,468 | -1.40(-5.26%) |
Oct 31, 2011 | 27.42 | 27.48 | 26.52 | 26.52 | 332,106 | -1.72(-6.10%) |
Oct 28, 2011 | 28.11 | 28.29 | 27.99 | 28.24 | 277,069 | -0.41(-1.41%) |
Oct 27, 2011 | 28.17 | 28.85 | 27.94 | 28.65 | 773,402 | +1.99(+7.47%) |
Oct 26, 2011 | 26.87 | 26.96 | 25.99 | 26.66 | 282,551 | +0.38(+1.44%) |
Oct 25, 2011 | 26.55 | 26.64 | 26.14 | 26.28 | 385,132 | -0.51(-1.90%) |
Oct 24, 2011 | 26.21 | 26.84 | 26.17 | 26.79 | 173,395 | +0.37(+1.40%) |
Oct 21, 2011 | 26.10 | 26.42 | 26.10 | 26.42 | 139,790 | +0.91(+3.58%) |
Oct 20, 2011 | 25.66 | 25.69 | 25.06 | 25.50 | 137,629 | -0.10(-0.40%) |
Oct 19, 2011 | 26.05 | 26.06 | 25.55 | 25.61 | 427,305 | -0.53(-2.01%) |
Oct 18, 2011 | 25.61 | 26.27 | 25.30 | 26.13 | 304,044 | +0.55(+2.16%) |
Oct 17, 2011 | 26.20 | 26.23 | 25.54 | 25.58 | 122,546 | -1.01(-3.79%) |
Oct 14, 2011 | 26.63 | 26.76 | 26.35 | 26.59 | 244,603 | +0.39(+1.48%) |
Oct 13, 2011 | 26.05 | 26.27 | 25.76 | 26.20 | 211,629 | -0.14(-0.52%) |
Oct 12, 2011 | 26.20 | 26.63 | 26.15 | 26.34 | 686,504 | +0.78(+3.07%) |
Oct 11, 2011 | 25.22 | 25.62 | 25.13 | 25.55 | 294,843 | -0.08(-0.30%) |
Oct 10, 2011 | 25.11 | 25.67 | 25.10 | 25.63 | 1,199,048 | +1.24(+5.09%) |
Oct 07, 2011 | 24.78 | 24.86 | 24.29 | 24.39 | 1,280,639 | -0.23(-0.95%) |
Oct 06, 2011 | 24.44 | 24.65 | 24.36 | 24.62 | 257,957 | +0.87(+3.66%) |
Oct 05, 2011 | 23.31 | 23.80 | 23.12 | 23.75 | 177,243 | +0.60(+2.61%) |
Oct 04, 2011 | 22.41 | 23.18 | 22.06 | 23.15 | 275,039 | +0.60(+2.68%) |
Oct 03, 2011 | 23.14 | 23.49 | 22.55 | 22.55 | 1,546,330 | -1.00(-4.25%) |
Sep 30, 2011 | 23.80 | 24.03 | 23.55 | 23.55 | 138,382 | -1.08(-4.38%) |
Sep 29, 2011 | 24.77 | 24.88 | 24.21 | 24.62 | 306,000 | +0.76(+3.18%) |
Sep 28, 2011 | 24.45 | 24.70 | 23.84 | 23.86 | 611,330 | -0.41(-1.70%) |
Sep 27, 2011 | 24.40 | 24.80 | 24.17 | 24.28 | 235,296 | +0.82(+3.49%) |
Sep 26, 2011 | 23.09 | 23.49 | 22.62 | 23.46 | 370,701 | +0.71(+3.11%) |
Sep 23, 2011 | 22.12 | 22.79 | 22.04 | 22.75 | 404,155 | +0.28(+1.27%) |
Sep 22, 2011 | 22.55 | 22.66 | 22.13 | 22.47 | 571,451 | -0.91(-3.87%) |
Sep 21, 2011 | 24.20 | 24.33 | 23.37 | 23.37 | 387,632 | -0.75(-3.11%) |
Sep 20, 2011 | 24.24 | 24.46 | 23.94 | 24.12 | 558,689 | +0.05(+0.21%) |
Sep 19, 2011 | 23.82 | 24.23 | 23.62 | 24.07 | 211,310 | -0.84(-3.39%) |
Sep 16, 2011 | 25.02 | 25.12 | 24.55 | 24.92 | 701,334 | -0.12(-0.48%) |
Sep 15, 2011 | 24.87 | 25.06 | 24.61 | 25.04 | 218,740 | +0.89(+3.68%) |
Sep 14, 2011 | 23.61 | 24.35 | 23.14 | 24.15 | 519,598 | +0.78(+3.36%) |
Sep 13, 2011 | 23.07 | 23.47 | 22.91 | 23.37 | 724,180 | +0.28(+1.23%) |
Sep 12, 2011 | 22.66 | 23.12 | 22.41 | 23.08 | 429,733 | -0.35(-1.51%) |
Sep 09, 2011 | 23.91 | 24.00 | 23.30 | 23.43 | 1,404,192 | -1.30(-5.26%) |
Sep 08, 2011 | 24.86 | 25.28 | 24.69 | 24.74 | 3,989,300 | -0.63(-2.48%) |
Sep 07, 2011 | 24.85 | 25.36 | 24.74 | 25.36 | 106,307 | +0.88(+3.59%) |
Sep 06, 2011 | 24.18 | 24.52 | 23.96 | 24.49 | 502,208 | -1.25(-4.86%) |
Sep 02, 2011 | 25.92 | 26.11 | 25.68 | 25.74 | 663,738 | -0.91(-3.43%) |
Sep 01, 2011 | 26.80 | 27.27 | 26.61 | 26.65 | 778,345 | -0.52(-1.90%) |
Aug 31, 2011 | 27.05 | 27.37 | 26.99 | 27.17 | 429,068 | +0.53(+1.97%) |
Aug 30, 2011 | 26.43 | 26.75 | 26.22 | 26.64 | 338,397 | -0.21(-0.77%) |
Aug 29, 2011 | 26.66 | 26.85 | 26.60 | 26.85 | 158,814 | +0.76(+2.91%) |
Aug 26, 2011 | 25.48 | 26.23 | 25.21 | 26.09 | 767,583 | +0.30(+1.17%) |
Aug 25, 2011 | 26.48 | 26.56 | 25.65 | 25.79 | 1,218,522 | -0.69(-2.60%) |
Aug 24, 2011 | 26.19 | 26.65 | 26.07 | 26.48 | 132,530 | +0.18(+0.69%) |
Aug 23, 2011 | 25.72 | 26.30 | 25.51 | 26.30 | 248,292 | +0.90(+3.53%) |
Aug 22, 2011 | 26.17 | 26.17 | 25.36 | 25.40 | 299,227 | +0.26(+1.03%) |
Aug 19, 2011 | 25.29 | 25.98 | 25.11 | 25.14 | 901,561 | -0.60(-2.34%) |
Aug 18, 2011 | 26.15 | 26.15 | 25.42 | 25.74 | 679,190 | -1.51(-5.53%) |
Aug 17, 2011 | 27.48 | 27.78 | 27.15 | 27.25 | 811,474 | +0.09(+0.32%) |
Aug 16, 2011 | 27.05 | 27.69 | 26.87 | 27.17 | 670,731 | -0.62(-2.23%) |
Aug 15, 2011 | 27.43 | 27.79 | 27.42 | 27.79 | 317,834 | +0.81(+3.00%) |
Aug 12, 2011 | 26.82 | 27.14 | 26.48 | 26.98 | 559,111 | +0.81(+3.10%) |
Aug 11, 2011 | 24.94 | 26.51 | 24.87 | 26.17 | 922,317 | +1.19(+4.76%) |
Aug 10, 2011 | 26.11 | 26.11 | 24.90 | 24.98 | 563,270 | -2.01(-7.44%) |
Aug 09, 2011 | 27.33 | 26.98 | 25.38 | 26.98 | 1,372,039 | +1.58(+6.21%) |
Aug 08, 2011 | 26.52 | 26.86 | 25.19 | 25.41 | 1,907,257 | -2.58(-9.21%) |
Aug 05, 2011 | 28.01 | 28.22 | 26.69 | 27.98 | 6,075,274 | +0.96(+3.54%) |
Aug 04, 2011 | 28.28 | 28.39 | 26.93 | 27.03 | 1,702,881 | -2.25(-7.68%) |
Aug 03, 2011 | 29.41 | 29.44 | 28.66 | 29.28 | 2,894,672 | +0.29(+1.01%) |
Aug 02, 2011 | 29.60 | 29.92 | 28.94 | 28.98 | 1,424,952 | -1.20(-3.97%) |
Aug 01, 2011 | 31.23 | 31.23 | 29.76 | 30.18 | 442,705 | -0.76(-2.45%) |
Jul 29, 2011 | 30.86 | 31.33 | 30.74 | 30.94 | 544,451 | +0.01(+0.03%) |
Jul 28, 2011 | 31.03 | 31.32 | 30.93 | 30.93 | 81,414 | -0.34(-1.10%) |
Jul 27, 2011 | 31.87 | 31.88 | 31.18 | 31.28 | 245,881 | -0.96(-2.97%) |
Jul 26, 2011 | 32.21 | 32.40 | 32.08 | 32.23 | 433,670 | +0.13(+0.40%) |
Jul 25, 2011 | 32.10 | 32.22 | 32.00 | 32.10 | 166,515 | -0.31(-0.96%) |
Jul 22, 2011 | 32.36 | 32.42 | 32.35 | 32.41 | 585,558 | +0.08(+0.24%) |
Jul 21, 2011 | 31.97 | 32.41 | 31.85 | 32.34 | 854,943 | +1.04(+3.33%) |
Jul 20, 2011 | 31.19 | 31.33 | 31.00 | 31.29 | 213,066 | +0.52(+1.68%) |
Jul 19, 2011 | 30.61 | 30.85 | 30.58 | 30.78 | 1,499,408 | +0.45(+1.48%) |
Jul 18, 2011 | 30.38 | 30.44 | 29.98 | 30.33 | 779,131 | -0.53(-1.73%) |
Jul 15, 2011 | 31.02 | 31.10 | 30.69 | 30.86 | 374,159 | +0.02(+0.06%) |
Jul 14, 2011 | 31.35 | 31.48 | 30.76 | 30.85 | 239,700 | -0.23(-0.75%) |
Jul 13, 2011 | 30.95 | 31.45 | 30.85 | 31.08 | 438,714 | +0.52(+1.69%) |
Jul 12, 2011 | 30.60 | 30.98 | 30.53 | 30.56 | 401,123 | -0.27(-0.87%) |
Jul 11, 2011 | 31.18 | 31.27 | 30.79 | 30.83 | 897,246 | -1.61(-4.97%) |
Jul 08, 2011 | 32.68 | 32.76 | 32.24 | 32.44 | 322,396 | -0.82(-2.46%) |
Jul 07, 2011 | 33.18 | 33.33 | 33.11 | 33.26 | 1,196,605 | +0.30(+0.92%) |
Jul 06, 2011 | 32.93 | 33.03 | 32.70 | 32.96 | 565,156 | -0.40(-1.19%) |
Jul 05, 2011 | 33.58 | 33.66 | 33.32 | 33.35 | 859,192 | -0.50(-1.48%) |
Jul 01, 2011 | 33.40 | 33.91 | 33.27 | 33.85 | 298,241 | +0.39(+1.16%) |
Jun 30, 2011 | 33.01 | 33.54 | 32.95 | 33.47 | 319,988 | +0.65(+2.00%) |
Jun 29, 2011 | 32.58 | 32.84 | 32.37 | 32.81 | 510,725 | +0.66(+2.04%) |
Jun 28, 2011 | 31.74 | 32.16 | 31.73 | 32.16 | 171,149 | +0.53(+1.69%) |
Jun 27, 2011 | 31.17 | 31.70 | 31.16 | 31.62 | 76,219 | +0.42(+1.35%) |
Jun 24, 2011 | 31.66 | 31.66 | 31.14 | 31.20 | 159,468 | -0.67(-2.11%) |
Jun 23, 2011 | 31.45 | 31.87 | 31.22 | 31.87 | 116,141 | -0.47(-1.44%) |
Jun 22, 2011 | 32.52 | 32.72 | 32.30 | 32.34 | 100,633 | -0.35(-1.09%) |
Jun 21, 2011 | 32.28 | 32.74 | 32.22 | 32.69 | 205,862 | +0.84(+2.65%) |
Jun 20, 2011 | 31.88 | 31.93 | 31.76 | 31.85 | 349,772 | -0.10(-0.32%) |
Jun 17, 2011 | 32.09 | 32.14 | 31.85 | 31.95 | 570,597 | +0.67(+2.16%) |
Jun 16, 2011 | 31.19 | 31.43 | 30.95 | 31.28 | 350,465 | -0.03(-0.11%) |
Jun 15, 2011 | 31.74 | 31.94 | 31.23 | 31.31 | 812,755 | -1.34(-4.10%) |
Jun 14, 2011 | 32.52 | 32.80 | 32.52 | 32.65 | 152,129 | +0.70(+2.19%) |
Jun 13, 2011 | 32.05 | 32.18 | 31.71 | 31.95 | 179,815 | +0.09(+0.29%) |
Jun 10, 2011 | 32.50 | 32.50 | 31.76 | 31.86 | 514,645 | -1.02(-3.10%) |
Jun 09, 2011 | 32.50 | 32.96 | 32.40 | 32.88 | 572,620 | +0.45(+1.38%) |
Jun 08, 2011 | 32.68 | 32.78 | 32.41 | 32.43 | 404,935 | -0.59(-1.79%) |
Jun 07, 2011 | 33.11 | 33.31 | 33.00 | 33.02 | 2,030,333 | +0.42(+1.29%) |
Jun 06, 2011 | 33.05 | 33.09 | 32.60 | 32.60 | 151,928 | -0.63(-1.90%) |
Jun 03, 2011 | 32.62 | 33.40 | 32.62 | 33.23 | 1,266,018 | +1.21(+3.79%) |
May 24, 2011 | 32.12 | 32.24 | 31.90 | 32.02 | 397,872 | +0.12(+0.37%) |
May 23, 2011 | 31.78 | 32.02 | 31.67 | 31.90 | 211,834 | -0.78(-2.37%) |
May 20, 2011 | 33.14 | 33.14 | 32.58 | 32.68 | 396,339 | -0.85(-2.54%) |
May 19, 2011 | 33.27 | 33.53 | 33.11 | 33.53 | 1,058,743 | +0.48(+1.45%) |
May 18, 2011 | 32.82 | 33.15 | 32.70 | 33.05 | 125,610 | +0.19(+0.56%) |
May 17, 2011 | 32.62 | 32.88 | 32.44 | 32.86 | 775,923 | +0.03(+0.10%) |
May 16, 2011 | 32.69 | 33.20 | 32.66 | 32.83 | 180,710 | -0.01(-0.03%) |
May 13, 2011 | 33.32 | 33.40 | 32.62 | 32.84 | 177,923 | -0.67(-2.01%) |
May 12, 2011 | 33.17 | 33.62 | 32.96 | 33.51 | 118,649 | +0.18(+0.53%) |
May 11, 2011 | 33.80 | 33.81 | 33.14 | 33.33 | 169,886 | -0.71(-2.08%) |
May 10, 2011 | 33.76 | 34.09 | 33.69 | 34.04 | 402,628 | +0.51(+1.51%) |
May 09, 2011 | 33.44 | 33.55 | 33.16 | 33.53 | 1,185,016 | +0.08(+0.25%) |
May 06, 2011 | 34.16 | 34.28 | 33.20 | 33.45 | 945,143 | -0.28(-0.82%) |
May 05, 2011 | 34.12 | 34.18 | 33.59 | 33.73 | 7,310,650 | -0.98(-2.83%) |
May 04, 2011 | 35.21 | 35.22 | 34.61 | 34.71 | 200,670 | -0.40(-1.14%) |
May 03, 2011 | 35.03 | 35.36 | 34.93 | 35.11 | 314,574 | -0.12(-0.33%) |
May 02, 2011 | 35.24 | 35.25 | 35.19 | 35.23 | 970,262 | -0.03(-0.07%) |
Apr 29, 2011 | 35.20 | 35.36 | 35.15 | 35.25 | 245,710 | +0.08(+0.22%) |
Apr 28, 2011 | 34.90 | 35.21 | 34.90 | 35.18 | 118,043 | +0.20(+0.58%) |
Apr 27, 2011 | 34.58 | 35.02 | 34.35 | 34.98 | 221,760 | +0.72(+2.12%) |
Apr 26, 2011 | 34.12 | 34.29 | 33.99 | 34.25 | 575,748 | +0.36(+1.07%) |
Apr 25, 2011 | 33.88 | 33.91 | 33.64 | 33.89 | 196,700 | +0.15(+0.45%) |
Apr 21, 2011 | 33.78 | 33.84 | 33.63 | 33.74 | 183,083 | +0.23(+0.68%) |
Apr 20, 2011 | 33.36 | 33.60 | 33.36 | 33.51 | 150,192 | +1.01(+3.11%) |
Apr 19, 2011 | 32.45 | 32.56 | 32.19 | 32.50 | 362,806 | +0.28(+0.86%) |
Apr 18, 2011 | 32.26 | 32.35 | 31.76 | 32.22 | 735,802 | -1.03(-3.09%) |
Apr 15, 2011 | 33.16 | 33.32 | 33.00 | 33.25 | 239,552 | -0.17(-0.50%) |
Apr 14, 2011 | 33.07 | 33.47 | 33.02 | 33.42 | 694,955 | +0.06(+0.18%) |
Apr 13, 2011 | 33.69 | 33.72 | 33.23 | 33.36 | 163,744 | +0.01(+0.03%) |
Apr 12, 2011 | 33.51 | 33.56 | 33.21 | 33.35 | 260,297 | -0.25(-0.75%) |
Apr 11, 2011 | 33.73 | 33.80 | 33.53 | 33.60 | 169,307 | -0.10(-0.30%) |
Apr 08, 2011 | 33.81 | 33.90 | 33.59 | 33.70 | 142,308 | +0.26(+0.78%) |
Apr 07, 2011 | 33.43 | 33.62 | 33.24 | 33.44 | 183,269 | -0.13(-0.40%) |
Apr 06, 2011 | 33.36 | 33.69 | 33.36 | 33.58 | 10,470,992 | +0.45(+1.35%) |
Apr 05, 2011 | 32.78 | 33.23 | 32.77 | 33.13 | 191,090 | -0.01(-0.03%) |
Apr 04, 2011 | 33.20 | 33.27 | 33.01 | 33.14 | 179,774 | +0.12(+0.36%) |