Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 25.13 | 25.25 | 24.50 | 24.98 | 126,206 | -0.02(-0.08%) |
Mar 29, 2012 | 24.17 | 25.09 | 24.14 | 25.00 | 60,703 | +0.78(+3.22%) |
Mar 28, 2012 | 24.86 | 24.87 | 24.11 | 24.22 | 57,905 | -0.89(-3.54%) |
Mar 27, 2012 | 25.29 | 25.57 | 25.11 | 25.11 | 98,082 | -0.21(-0.83%) |
Mar 26, 2012 | 25.15 | 25.44 | 25.14 | 25.32 | 68,346 | -0.22(-0.86%) |
Mar 23, 2012 | 25.38 | 25.59 | 25.22 | 25.54 | 59,033 | -0.20(-0.78%) |
Mar 22, 2012 | 25.85 | 25.89 | 25.55 | 25.74 | 46,734 | -1.01(-3.78%) |
Mar 21, 2012 | 26.65 | 26.80 | 26.40 | 26.75 | 268,554 | +1.36(+5.36%) |
Mar 20, 2012 | 25.25 | 25.63 | 25.17 | 25.39 | 62,725 | +0.34(+1.36%) |
Mar 19, 2012 | 24.83 | 25.19 | 24.74 | 25.05 | 122,615 | +0.28(+1.13%) |
Mar 16, 2012 | 24.87 | 25.12 | 24.01 | 24.77 | 55,544 | -0.32(-1.28%) |
Mar 15, 2012 | 24.70 | 25.19 | 24.67 | 25.09 | 70,547 | +0.51(+2.07%) |
Mar 14, 2012 | 25.07 | 25.15 | 24.55 | 24.58 | 61,772 | -1.05(-4.10%) |
Mar 13, 2012 | 25.21 | 25.64 | 25.11 | 25.63 | 21,659 | +0.52(+2.07%) |
Mar 12, 2012 | 25.12 | 25.27 | 25.06 | 25.11 | 28,138 | -0.50(-1.95%) |
Mar 09, 2012 | 25.72 | 25.72 | 25.44 | 25.61 | 69,798 | -0.49(-1.88%) |
Mar 08, 2012 | 25.72 | 26.10 | 25.69 | 26.10 | 39,620 | +0.72(+2.84%) |
Mar 07, 2012 | 25.39 | 25.46 | 25.12 | 25.38 | 55,060 | +0.08(+0.32%) |
Mar 06, 2012 | 25.60 | 25.66 | 25.14 | 25.30 | 82,176 | -0.92(-3.51%) |
Mar 05, 2012 | 26.52 | 26.52 | 26.22 | 26.22 | 51,147 | -0.50(-1.87%) |
Mar 02, 2012 | 27.22 | 27.22 | 26.65 | 26.72 | 168,696 | -0.27(-1.00%) |
Mar 01, 2012 | 26.89 | 27.05 | 26.63 | 26.99 | 141,657 | +1.04(+4.01%) |
Feb 29, 2012 | 26.69 | 26.80 | 25.83 | 25.95 | 184,825 | -1.60(-5.81%) |
Feb 28, 2012 | 27.68 | 27.72 | 27.39 | 27.55 | 37,465 | -0.25(-0.90%) |
Feb 27, 2012 | 27.48 | 27.88 | 27.45 | 27.80 | 31,317 | +0.03(+0.11%) |
Feb 24, 2012 | 27.48 | 27.83 | 27.48 | 27.77 | 51,753 | +0.38(+1.39%) |
Feb 23, 2012 | 27.43 | 27.45 | 27.15 | 27.39 | 41,930 | -0.09(-0.33%) |
Feb 22, 2012 | 27.54 | 27.69 | 27.45 | 27.48 | 37,320 | +0.03(+0.11%) |
Feb 21, 2012 | 27.48 | 27.69 | 27.37 | 27.45 | 26,270 | +0.21(+0.77%) |
Feb 17, 2012 | 27.56 | 27.56 | 27.13 | 27.24 | 30,813 | +0.32(+1.19%) |
Feb 16, 2012 | 26.36 | 27.07 | 26.36 | 26.92 | 44,528 | +0.19(+0.71%) |
Feb 15, 2012 | 27.05 | 27.10 | 26.68 | 26.73 | 201,565 | -0.59(-2.16%) |
Feb 14, 2012 | 27.69 | 27.77 | 27.17 | 27.32 | 78,042 | -0.29(-1.05%) |
Feb 13, 2012 | 27.87 | 27.87 | 27.51 | 27.61 | 80,922 | +0.22(+0.80%) |
Feb 10, 2012 | 27.55 | 27.66 | 27.32 | 27.39 | 57,911 | -0.58(-2.07%) |
Feb 09, 2012 | 28.38 | 28.43 | 27.96 | 27.97 | 137,609 | -0.11(-0.39%) |
Feb 08, 2012 | 27.45 | 28.25 | 27.30 | 28.08 | 461,392 | +0.95(+3.50%) |
Feb 07, 2012 | 26.97 | 27.25 | 26.88 | 27.13 | 100,332 | +0.39(+1.46%) |
Feb 06, 2012 | 26.80 | 26.80 | 26.39 | 26.74 | 140,312 | -0.80(-2.90%) |
Feb 03, 2012 | 27.54 | 27.78 | 27.46 | 27.54 | 177,541 | -0.18(-0.65%) |
Feb 02, 2012 | 27.61 | 27.80 | 27.50 | 27.72 | 113,185 | +0.25(+0.91%) |
Feb 01, 2012 | 27.23 | 27.71 | 27.13 | 27.47 | 177,347 | -0.24(-0.87%) |
Jan 31, 2012 | 27.93 | 27.99 | 27.45 | 27.71 | 448,667 | -0.17(-0.61%) |
Jan 30, 2012 | 28.12 | 28.47 | 27.75 | 27.88 | 400,555 | -0.90(-3.13%) |
Jan 27, 2012 | 28.82 | 28.87 | 28.59 | 28.78 | 133,220 | +0.18(+0.63%) |
Jan 26, 2012 | 28.86 | 28.89 | 28.44 | 28.60 | 213,192 | +0.14(+0.49%) |
Jan 25, 2012 | 28.06 | 28.46 | 27.82 | 28.46 | 79,715 | -0.03(-0.11%) |
Jan 24, 2012 | 28.26 | 28.49 | 28.15 | 28.49 | 125,848 | -0.07(-0.25%) |
Jan 23, 2012 | 28.81 | 28.86 | 28.49 | 28.56 | 104,281 | +0.48(+1.71%) |
Jan 20, 2012 | 28.25 | 28.27 | 27.94 | 28.08 | 98,070 | -0.51(-1.78%) |
Jan 19, 2012 | 28.59 | 28.71 | 28.46 | 28.59 | 37,245 | -0.07(-0.24%) |
Jan 18, 2012 | 28.36 | 28.74 | 28.34 | 28.66 | 42,907 | +0.36(+1.27%) |
Jan 17, 2012 | 27.98 | 28.55 | 27.98 | 28.30 | 42,255 | +0.59(+2.13%) |
Jan 13, 2012 | 27.80 | 27.86 | 27.48 | 27.71 | 42,142 | -0.61(-2.15%) |
Jan 12, 2012 | 28.59 | 28.64 | 28.19 | 28.32 | 28,215 | -0.06(-0.21%) |
Jan 11, 2012 | 28.26 | 28.38 | 27.99 | 28.38 | 197,201 | -0.52(-1.80%) |
Jan 10, 2012 | 29.88 | 30.34 | 28.81 | 28.90 | 395,371 | -0.81(-2.73%) |
Jan 09, 2012 | 29.60 | 29.73 | 29.23 | 29.71 | 143,071 | +0.95(+3.30%) |
Jan 06, 2012 | 29.15 | 29.15 | 28.64 | 28.76 | 23,813 | -0.52(-1.78%) |
Jan 05, 2012 | 29.91 | 29.91 | 29.15 | 29.28 | 37,254 | -1.67(-5.40%) |
Jan 04, 2012 | 31.02 | 31.27 | 30.81 | 30.95 | 272,175 | +0.44(+1.44%) |
Dec 30, 2011 | 30.63 | 30.81 | 30.50 | 30.51 | 24,787 | -0.11(-0.36%) |
Dec 29, 2011 | 29.84 | 30.69 | 29.71 | 30.62 | 56,768 | +1.02(+3.45%) |
Dec 28, 2011 | 30.52 | 30.62 | 29.46 | 29.60 | 50,615 | -1.32(-4.27%) |
Dec 27, 2011 | 30.52 | 31.00 | 30.35 | 30.92 | 64,526 | +0.44(+1.44%) |
Dec 23, 2011 | 30.46 | 30.63 | 30.42 | 30.48 | 39,601 | +0.62(+2.08%) |
Dec 21, 2011 | 29.62 | 29.91 | 29.60 | 29.86 | 36,470 | +0.17(+0.57%) |
Dec 20, 2011 | 29.32 | 29.75 | 28.91 | 29.69 | 38,075 | +1.21(+4.25%) |
Dec 19, 2011 | 29.18 | 29.23 | 28.45 | 28.48 | 101,156 | -0.05(-0.18%) |
Dec 16, 2011 | 28.73 | 28.85 | 28.42 | 28.53 | 28,801 | -0.41(-1.42%) |
Dec 15, 2011 | 29.24 | 29.25 | 28.74 | 28.94 | 204,629 | -0.03(-0.10%) |
Dec 14, 2011 | 29.35 | 29.50 | 28.84 | 28.97 | 36,780 | -0.25(-0.86%) |
Dec 13, 2011 | 29.84 | 30.20 | 29.14 | 29.22 | 56,073 | -0.26(-0.88%) |
Dec 12, 2011 | 29.80 | 29.87 | 29.32 | 29.48 | 17,944 | -1.40(-4.53%) |
Dec 09, 2011 | 30.23 | 31.00 | 30.23 | 30.88 | 44,505 | +1.23(+4.15%) |
Dec 08, 2011 | 30.29 | 30.51 | 29.54 | 29.65 | 67,589 | -1.01(-3.29%) |
Dec 07, 2011 | 30.25 | 30.84 | 30.06 | 30.66 | 27,684 | -0.25(-0.81%) |
Dec 06, 2011 | 30.52 | 31.02 | 30.51 | 30.91 | 43,245 | +0.46(+1.51%) |
Dec 05, 2011 | 30.82 | 30.90 | 30.34 | 30.45 | 32,605 | +0.50(+1.67%) |
Dec 02, 2011 | 30.41 | 30.41 | 29.83 | 29.95 | 72,339 | +0.00(+0.00%) |
Dec 01, 2011 | 30.23 | 30.32 | 29.85 | 29.95 | 31,006 | -0.32(-1.06%) |
Nov 30, 2011 | 29.82 | 30.27 | 29.80 | 30.27 | 44,291 | +2.19(+7.80%) |
Nov 29, 2011 | 28.02 | 28.30 | 27.91 | 28.08 | 21,432 | +0.04(+0.14%) |
Nov 28, 2011 | 28.23 | 28.32 | 27.81 | 28.04 | 31,622 | +1.79(+6.82%) |
Nov 25, 2011 | 26.21 | 26.62 | 26.21 | 26.25 | 31,187 | -0.24(-0.91%) |
Nov 23, 2011 | 27.04 | 27.04 | 26.35 | 26.49 | 46,990 | -1.18(-4.26%) |
Nov 22, 2011 | 27.60 | 27.84 | 27.42 | 27.67 | 60,179 | -0.24(-0.86%) |
Nov 21, 2011 | 28.13 | 28.17 | 27.66 | 27.91 | 65,863 | -0.79(-2.75%) |
Nov 18, 2011 | 29.06 | 29.10 | 28.60 | 28.70 | 45,381 | -0.09(-0.31%) |
Nov 17, 2011 | 29.41 | 29.50 | 28.71 | 28.79 | 40,286 | -0.54(-1.84%) |
Nov 16, 2011 | 29.37 | 29.82 | 29.30 | 29.33 | 34,065 | -0.19(-0.64%) |
Nov 15, 2011 | 29.43 | 29.73 | 29.19 | 29.52 | 31,697 | -0.16(-0.54%) |
Nov 14, 2011 | 29.84 | 29.94 | 29.58 | 29.68 | 26,888 | -0.92(-3.01%) |
Nov 11, 2011 | 30.39 | 30.88 | 30.39 | 30.60 | 33,078 | +0.87(+2.93%) |
Nov 10, 2011 | 30.22 | 30.22 | 29.40 | 29.73 | 54,562 | +0.13(+0.44%) |
Nov 09, 2011 | 29.95 | 30.36 | 29.51 | 29.60 | 37,277 | -1.62(-5.19%) |
Nov 08, 2011 | 30.42 | 31.26 | 30.42 | 31.22 | 59,902 | +2.16(+7.43%) |
Nov 07, 2011 | 28.92 | 29.08 | 28.59 | 29.06 | 32,331 | +0.67(+2.36%) |
Nov 04, 2011 | 28.65 | 28.80 | 28.25 | 28.39 | 28,549 | -0.80(-2.74%) |
Nov 03, 2011 | 29.15 | 29.35 | 28.53 | 29.19 | 179,908 | +0.26(+0.90%) |
Nov 02, 2011 | 28.85 | 29.20 | 28.70 | 28.93 | 32,152 | +0.69(+2.44%) |
Nov 01, 2011 | 28.33 | 28.70 | 28.20 | 28.24 | 262,719 | -1.93(-6.40%) |
Oct 31, 2011 | 31.02 | 31.20 | 30.15 | 30.17 | 97,375 | -1.35(-4.28%) |
Oct 28, 2011 | 31.37 | 31.65 | 31.30 | 31.52 | 49,188 | -0.47(-1.47%) |
Oct 27, 2011 | 31.72 | 32.25 | 31.44 | 31.99 | 69,219 | +1.57(+5.16%) |
Oct 26, 2011 | 30.65 | 30.65 | 29.77 | 30.42 | 47,604 | +0.26(+0.86%) |
Oct 25, 2011 | 30.54 | 30.62 | 30.16 | 30.16 | 38,548 | -0.30(-0.98%) |
Oct 24, 2011 | 30.00 | 30.70 | 29.94 | 30.46 | 43,196 | +0.36(+1.20%) |
Oct 21, 2011 | 29.72 | 30.18 | 29.72 | 30.10 | 27,340 | +0.36(+1.21%) |
Oct 20, 2011 | 29.77 | 29.77 | 29.14 | 29.74 | 32,413 | +0.44(+1.50%) |
Oct 19, 2011 | 29.80 | 29.87 | 29.30 | 29.30 | 59,758 | -0.81(-2.69%) |
Oct 18, 2011 | 29.65 | 30.36 | 29.24 | 30.11 | 45,588 | +0.51(+1.72%) |
Oct 17, 2011 | 30.50 | 30.56 | 29.60 | 29.60 | 46,897 | -1.23(-3.99%) |
Oct 14, 2011 | 30.79 | 30.93 | 30.50 | 30.83 | 39,979 | +0.77(+2.56%) |
Oct 13, 2011 | 29.81 | 30.10 | 29.47 | 30.06 | 50,108 | -0.08(-0.27%) |
Oct 12, 2011 | 30.09 | 30.37 | 30.01 | 30.14 | 54,585 | +1.00(+3.43%) |
Oct 11, 2011 | 29.06 | 29.27 | 28.94 | 29.14 | 39,058 | -0.57(-1.92%) |
Oct 10, 2011 | 29.62 | 29.91 | 29.53 | 29.71 | 61,945 | +0.68(+2.34%) |
Oct 07, 2011 | 28.99 | 29.41 | 28.75 | 29.03 | 65,516 | +0.67(+2.36%) |
Oct 06, 2011 | 27.01 | 28.36 | 26.94 | 28.36 | 102,852 | +1.42(+5.27%) |
Oct 05, 2011 | 26.41 | 27.08 | 26.28 | 26.94 | 26,353 | +0.81(+3.10%) |
Oct 04, 2011 | 24.89 | 26.13 | 24.75 | 26.13 | 116,556 | +1.10(+4.39%) |
Oct 03, 2011 | 25.63 | 25.84 | 24.97 | 25.03 | 52,476 | -1.23(-4.68%) |
Sep 30, 2011 | 26.59 | 26.82 | 26.26 | 26.26 | 73,135 | -0.67(-2.49%) |
Sep 29, 2011 | 27.29 | 27.38 | 26.53 | 26.93 | 31,522 | +0.38(+1.43%) |
Sep 28, 2011 | 27.09 | 27.41 | 26.52 | 26.55 | 36,782 | -0.37(-1.37%) |
Sep 27, 2011 | 26.89 | 27.59 | 26.87 | 26.92 | 54,761 | +1.02(+3.94%) |
Sep 26, 2011 | 25.53 | 25.92 | 24.89 | 25.90 | 60,485 | +0.85(+3.39%) |
Sep 23, 2011 | 24.49 | 25.25 | 24.49 | 25.05 | 184,436 | +0.00(+0.00%) |
Sep 22, 2011 | 25.02 | 25.47 | 24.66 | 25.05 | 2,006,373 | -1.09(-4.17%) |
Sep 21, 2011 | 26.77 | 27.05 | 26.14 | 26.14 | 115,530 | -0.85(-3.15%) |
Sep 20, 2011 | 27.04 | 27.45 | 26.81 | 26.99 | 41,015 | +0.38(+1.43%) |
Sep 19, 2011 | 26.27 | 26.80 | 26.16 | 26.61 | 34,614 | -0.80(-2.92%) |
Sep 16, 2011 | 27.55 | 27.70 | 27.25 | 27.41 | 27,274 | -0.30(-1.08%) |
Sep 15, 2011 | 27.60 | 27.79 | 27.36 | 27.71 | 20,169 | +0.91(+3.40%) |
Sep 14, 2011 | 26.39 | 26.95 | 25.86 | 26.80 | 768,438 | +0.57(+2.17%) |
Sep 13, 2011 | 25.86 | 26.41 | 25.86 | 26.23 | 1,435,866 | +0.21(+0.81%) |
Sep 12, 2011 | 25.25 | 26.03 | 25.25 | 26.02 | 4,358,130 | -0.05(-0.19%) |
Sep 09, 2011 | 26.29 | 26.52 | 26.00 | 26.07 | 86,832 | -1.17(-4.30%) |
Sep 08, 2011 | 27.03 | 27.60 | 27.03 | 27.24 | 70,523 | +0.10(+0.37%) |
Sep 07, 2011 | 26.34 | 27.19 | 26.34 | 27.14 | 42,164 | +1.05(+4.02%) |
Sep 06, 2011 | 25.41 | 26.34 | 25.41 | 26.09 | 2,418,446 | -1.87(-6.69%) |
Sep 02, 2011 | 28.08 | 28.26 | 27.79 | 27.96 | 50,837 | -1.04(-3.59%) |
Sep 01, 2011 | 29.00 | 29.61 | 28.97 | 29.00 | 55,793 | +0.18(+0.62%) |
Aug 31, 2011 | 28.66 | 29.05 | 28.59 | 28.82 | 96,652 | +0.18(+0.63%) |
Aug 30, 2011 | 28.40 | 28.70 | 28.12 | 28.64 | 129,697 | +0.72(+2.58%) |
Aug 29, 2011 | 27.48 | 27.93 | 27.41 | 27.92 | 115,315 | +1.51(+5.72%) |
Aug 26, 2011 | 25.76 | 26.64 | 25.60 | 26.41 | 1,961,423 | +0.16(+0.61%) |
Aug 25, 2011 | 26.80 | 26.90 | 26.14 | 26.25 | 299,076 | -0.78(-2.89%) |
Aug 24, 2011 | 26.86 | 27.28 | 26.65 | 27.03 | 29,714 | +0.27(+1.01%) |
Aug 23, 2011 | 26.08 | 26.85 | 25.97 | 26.76 | 261,618 | +0.75(+2.88%) |
Aug 22, 2011 | 26.98 | 27.00 | 25.95 | 26.01 | 41,557 | +0.68(+2.68%) |
Aug 19, 2011 | 25.64 | 26.08 | 25.24 | 25.33 | 33,810 | -0.70(-2.69%) |
Aug 18, 2011 | 26.39 | 26.39 | 25.60 | 26.03 | 67,068 | -1.49(-5.41%) |
Aug 17, 2011 | 27.56 | 27.96 | 27.30 | 27.52 | 55,700 | -0.01(-0.04%) |
Aug 16, 2011 | 27.23 | 28.00 | 27.07 | 27.53 | 193,141 | -0.49(-1.75%) |
Aug 15, 2011 | 27.87 | 28.10 | 27.66 | 28.02 | 31,303 | +0.43(+1.56%) |
Aug 12, 2011 | 27.46 | 27.82 | 27.02 | 27.59 | 85,283 | +1.10(+4.15%) |
Aug 11, 2011 | 24.89 | 26.70 | 24.84 | 26.49 | 56,211 | +1.36(+5.41%) |
Aug 10, 2011 | 26.18 | 26.21 | 24.70 | 25.13 | 172,716 | -1.42(-5.35%) |
Aug 09, 2011 | 26.51 | 27.01 | 25.30 | 26.55 | 121,908 | +0.99(+3.87%) |
Aug 08, 2011 | 26.64 | 26.94 | 25.20 | 25.56 | 112,834 | -2.00(-7.26%) |
Aug 05, 2011 | 27.65 | 28.06 | 26.34 | 27.56 | 204,965 | +0.86(+3.22%) |
Aug 04, 2011 | 28.35 | 28.49 | 26.62 | 26.70 | 134,362 | -2.86(-9.68%) |
Aug 03, 2011 | 29.97 | 30.02 | 29.05 | 29.56 | 104,668 | +0.27(+0.92%) |
Aug 02, 2011 | 29.89 | 30.17 | 29.25 | 29.29 | 70,658 | -1.13(-3.71%) |
Aug 01, 2011 | 31.51 | 31.66 | 30.01 | 30.42 | 70,252 | -1.04(-3.31%) |
Jul 29, 2011 | 31.47 | 31.96 | 31.30 | 31.46 | 74,145 | +0.20(+0.64%) |
Jul 28, 2011 | 31.27 | 31.69 | 31.18 | 31.26 | 24,136 | +0.47(+1.53%) |
Jul 27, 2011 | 31.55 | 31.65 | 30.79 | 30.79 | 20,458 | -1.13(-3.54%) |
Jul 26, 2011 | 31.80 | 32.10 | 31.73 | 31.92 | 73,104 | -0.06(-0.19%) |
Jul 25, 2011 | 31.99 | 32.15 | 31.84 | 31.98 | 63,565 | -0.47(-1.45%) |
Jul 22, 2011 | 32.46 | 32.47 | 32.40 | 32.45 | 342,722 | +0.50(+1.56%) |
Jul 21, 2011 | 31.58 | 32.05 | 31.45 | 31.95 | 140,622 | +1.07(+3.47%) |
Jul 20, 2011 | 30.75 | 30.92 | 30.61 | 30.88 | 80,411 | +0.69(+2.29%) |
Jul 19, 2011 | 30.04 | 30.45 | 29.96 | 30.19 | 67,756 | +0.37(+1.24%) |
Jul 18, 2011 | 29.73 | 29.85 | 29.39 | 29.82 | 33,441 | -0.29(-0.96%) |
Jul 15, 2011 | 30.23 | 30.30 | 29.92 | 30.11 | 107,237 | -0.32(-1.05%) |
Jul 14, 2011 | 30.90 | 31.05 | 30.41 | 30.43 | 101,482 | -0.81(-2.59%) |
Jul 13, 2011 | 30.87 | 31.67 | 30.86 | 31.24 | 80,737 | +0.59(+1.92%) |
Jul 12, 2011 | 30.69 | 31.09 | 30.65 | 30.65 | 62,967 | -0.17(-0.55%) |
Jul 11, 2011 | 30.74 | 31.00 | 30.67 | 30.82 | 27,971 | -1.22(-3.81%) |
Jul 08, 2011 | 32.47 | 32.51 | 31.80 | 32.04 | 111,752 | -1.08(-3.26%) |
Jul 07, 2011 | 33.19 | 33.44 | 33.06 | 33.12 | 233,396 | -0.36(-1.08%) |
Jul 06, 2011 | 33.44 | 33.54 | 33.05 | 33.48 | 28,331 | -0.01(-0.03%) |
Jul 05, 2011 | 34.40 | 34.40 | 33.35 | 33.49 | 68,549 | -0.96(-2.79%) |
Jul 01, 2011 | 34.16 | 34.50 | 33.87 | 34.45 | 47,594 | -0.31(-0.89%) |
Jun 30, 2011 | 34.00 | 34.84 | 34.00 | 34.76 | 183,750 | +1.28(+3.82%) |
Jun 29, 2011 | 33.01 | 33.55 | 32.93 | 33.48 | 150,666 | +1.39(+4.33%) |
Jun 28, 2011 | 31.75 | 32.25 | 31.69 | 32.09 | 49,431 | +0.48(+1.52%) |
Jun 27, 2011 | 31.16 | 31.73 | 31.16 | 31.61 | 46,186 | +0.43(+1.38%) |
Jun 24, 2011 | 31.56 | 31.65 | 31.01 | 31.18 | 28,047 | -0.92(-2.87%) |
Jun 23, 2011 | 31.48 | 32.10 | 31.22 | 32.10 | 25,612 | -0.33(-1.02%) |
Jun 22, 2011 | 32.79 | 33.00 | 32.43 | 32.43 | 50,871 | -0.48(-1.46%) |
Jun 21, 2011 | 32.42 | 33.00 | 32.07 | 32.91 | 39,017 | +1.09(+3.43%) |
Jun 20, 2011 | 31.80 | 31.92 | 31.79 | 31.82 | 22,777 | -0.18(-0.56%) |
Jun 17, 2011 | 32.09 | 32.21 | 31.83 | 32.00 | 175,443 | +0.89(+2.86%) |
Jun 16, 2011 | 30.96 | 31.25 | 30.84 | 31.11 | 61,737 | +0.22(+0.71%) |
Jun 15, 2011 | 31.48 | 31.55 | 30.76 | 30.89 | 635,858 | -1.65(-5.07%) |
Jun 14, 2011 | 32.29 | 32.62 | 32.21 | 32.54 | 48,787 | +1.00(+3.17%) |
Jun 13, 2011 | 31.37 | 31.62 | 31.13 | 31.54 | 32,879 | -0.03(-0.10%) |
Jun 10, 2011 | 32.27 | 32.31 | 31.39 | 31.57 | 47,601 | -1.02(-3.13%) |
Jun 09, 2011 | 32.23 | 32.66 | 32.23 | 32.59 | 26,518 | +0.32(+0.99%) |
Jun 08, 2011 | 32.19 | 32.53 | 32.16 | 32.27 | 252,130 | -0.18(-0.55%) |
Jun 07, 2011 | 32.66 | 32.94 | 32.40 | 32.45 | 385,057 | -0.28(-0.86%) |
Jun 06, 2011 | 33.00 | 33.00 | 32.59 | 32.73 | 67,591 | -0.57(-1.71%) |
Jun 03, 2011 | 32.50 | 33.47 | 32.49 | 33.30 | 83,446 | +1.96(+6.25%) |
May 24, 2011 | 31.57 | 31.65 | 31.26 | 31.34 | 70,973 | +0.30(+0.97%) |
May 23, 2011 | 30.94 | 31.11 | 30.74 | 31.04 | 366,320 | -0.61(-1.93%) |
May 20, 2011 | 32.04 | 32.13 | 31.50 | 31.65 | 116,430 | -1.01(-3.09%) |
May 19, 2011 | 32.64 | 32.75 | 32.36 | 32.66 | 61,084 | +0.46(+1.43%) |
May 18, 2011 | 31.70 | 32.22 | 31.68 | 32.20 | 108,910 | +0.35(+1.10%) |
May 17, 2011 | 31.67 | 31.95 | 31.45 | 31.85 | 73,762 | +0.21(+0.66%) |
May 16, 2011 | 31.65 | 32.09 | 31.58 | 31.64 | 114,066 | -0.16(-0.50%) |
May 13, 2011 | 32.45 | 32.45 | 31.55 | 31.80 | 71,060 | -0.93(-2.84%) |
May 12, 2011 | 32.40 | 32.84 | 32.31 | 32.73 | 43,657 | +0.14(+0.43%) |
May 11, 2011 | 33.08 | 33.15 | 32.19 | 32.59 | 463,261 | -0.86(-2.57%) |
May 10, 2011 | 33.01 | 33.53 | 33.01 | 33.45 | 338,581 | +0.54(+1.64%) |
May 09, 2011 | 32.56 | 32.93 | 32.42 | 32.91 | 58,819 | -0.04(-0.12%) |
May 06, 2011 | 33.52 | 33.76 | 32.68 | 32.95 | 82,064 | -0.25(-0.75%) |
May 05, 2011 | 33.71 | 33.80 | 32.96 | 33.20 | 100,789 | -1.14(-3.32%) |
May 04, 2011 | 35.04 | 35.14 | 34.16 | 34.34 | 370,812 | -0.95(-2.69%) |
May 03, 2011 | 35.35 | 35.65 | 35.18 | 35.29 | 58,515 | -0.65(-1.81%) |
May 02, 2011 | 35.93 | 35.94 | 35.88 | 35.94 | 293,938 | +0.22(+0.62%) |
Apr 29, 2011 | 35.61 | 35.84 | 35.53 | 35.72 | 85,109 | +0.08(+0.22%) |
Apr 28, 2011 | 35.65 | 35.89 | 35.40 | 35.64 | 145,319 | +0.20(+0.56%) |
Apr 27, 2011 | 35.03 | 35.55 | 34.81 | 35.44 | 125,046 | +1.10(+3.20%) |
Apr 26, 2011 | 34.25 | 34.50 | 34.16 | 34.34 | 39,612 | +0.02(+0.06%) |
Apr 25, 2011 | 34.30 | 34.35 | 34.00 | 34.32 | 60,820 | +0.15(+0.44%) |
Apr 21, 2011 | 34.19 | 34.32 | 33.99 | 34.17 | 60,423 | +0.33(+0.98%) |
Apr 20, 2011 | 33.70 | 33.89 | 33.68 | 33.84 | 446,135 | +1.40(+4.32%) |
Apr 19, 2011 | 32.23 | 32.47 | 32.20 | 32.44 | 187,831 | +0.17(+0.53%) |
Apr 18, 2011 | 32.57 | 32.65 | 31.90 | 32.27 | 186,768 | -1.20(-3.59%) |
Apr 15, 2011 | 33.36 | 33.57 | 33.18 | 33.47 | 141,087 | -0.61(-1.79%) |
Apr 14, 2011 | 33.66 | 34.08 | 33.47 | 34.08 | 127,701 | -0.40(-1.16%) |
Apr 13, 2011 | 34.60 | 34.77 | 34.22 | 34.48 | 140,069 | +0.03(+0.09%) |
Apr 12, 2011 | 34.89 | 35.00 | 34.20 | 34.45 | 171,294 | -0.80(-2.27%) |
Apr 11, 2011 | 35.33 | 35.54 | 35.20 | 35.25 | 308,764 | -0.20(-0.56%) |
Apr 08, 2011 | 35.00 | 35.55 | 35.00 | 35.45 | 105,111 | +0.38(+1.08%) |
Apr 07, 2011 | 34.80 | 35.09 | 34.78 | 35.07 | 259,925 | -0.39(-1.10%) |
Apr 06, 2011 | 35.26 | 35.68 | 35.26 | 35.46 | 288,796 | +0.45(+1.29%) |
Apr 05, 2011 | 34.70 | 35.21 | 34.70 | 35.01 | 60,796 | -0.03(-0.09%) |
Apr 04, 2011 | 35.06 | 35.23 | 34.91 | 35.04 | 187,858 | +0.20(+0.57%) |