Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.40 | 32.48 | 32.07 | 32.24 | 555,249 | -0.30(-0.93%) |
Apr 27, 2012 | 32.49 | 32.62 | 32.12 | 32.54 | 562,702 | +0.18(+0.57%) |
Apr 26, 2012 | 32.59 | 32.76 | 32.31 | 32.36 | 1,126,282 | -0.35(-1.07%) |
Apr 25, 2012 | 32.41 | 32.85 | 32.23 | 32.71 | 745,839 | +0.49(+1.51%) |
Apr 24, 2012 | 31.86 | 32.25 | 31.85 | 32.22 | 954,493 | +0.49(+1.56%) |
Apr 23, 2012 | 31.10 | 32.23 | 31.09 | 31.73 | 1,174,856 | +0.32(+1.01%) |
Apr 20, 2012 | 31.16 | 31.61 | 31.11 | 31.41 | 597,006 | +0.37(+1.19%) |
Apr 19, 2012 | 31.17 | 31.43 | 30.84 | 31.04 | 417,563 | +0.01(+0.04%) |
Apr 18, 2012 | 31.17 | 31.34 | 30.92 | 31.03 | 374,862 | -0.34(-1.07%) |
Apr 17, 2012 | 31.17 | 31.64 | 31.15 | 31.36 | 457,997 | +0.45(+1.47%) |
Apr 16, 2012 | 30.87 | 31.15 | 30.64 | 30.91 | 529,317 | +0.26(+0.84%) |
Apr 13, 2012 | 31.25 | 31.36 | 30.65 | 30.65 | 589,658 | -0.80(-2.56%) |
Apr 12, 2012 | 31.11 | 31.48 | 31.05 | 31.46 | 502,623 | +0.41(+1.32%) |
Apr 11, 2012 | 30.90 | 31.06 | 30.76 | 31.05 | 426,487 | +0.47(+1.55%) |
Apr 10, 2012 | 31.15 | 31.25 | 30.57 | 30.57 | 693,568 | -0.59(-1.90%) |
Apr 09, 2012 | 31.36 | 31.38 | 30.99 | 31.17 | 608,817 | -0.49(-1.56%) |
Apr 05, 2012 | 31.57 | 31.83 | 31.55 | 31.66 | 640,950 | -0.01(-0.04%) |
Apr 04, 2012 | 31.75 | 31.99 | 31.50 | 31.67 | 707,839 | -0.34(-1.05%) |
Apr 03, 2012 | 31.84 | 32.06 | 31.69 | 32.01 | 913,778 | +0.21(+0.66%) |
Apr 02, 2012 | 31.84 | 32.02 | 31.63 | 31.80 | 796,223 | -0.09(-0.27%) |
Mar 30, 2012 | 32.13 | 32.14 | 31.82 | 31.88 | 674,980 | -0.04(-0.12%) |
Mar 29, 2012 | 31.88 | 32.12 | 31.50 | 31.92 | 767,686 | -0.22(-0.68%) |
Mar 28, 2012 | 31.61 | 32.15 | 31.46 | 32.14 | 840,795 | +0.55(+1.73%) |
Mar 27, 2012 | 31.71 | 31.82 | 31.57 | 31.59 | 618,620 | -0.16(-0.50%) |
Mar 26, 2012 | 31.79 | 31.94 | 31.59 | 31.75 | 743,014 | +0.22(+0.69%) |
Mar 23, 2012 | 31.32 | 31.57 | 31.15 | 31.54 | 621,342 | +0.26(+0.82%) |
Mar 22, 2012 | 31.43 | 31.46 | 31.03 | 31.28 | 467,612 | -0.42(-1.33%) |
Mar 21, 2012 | 31.89 | 31.97 | 31.63 | 31.70 | 575,373 | -0.20(-0.62%) |
Mar 20, 2012 | 31.52 | 31.98 | 31.43 | 31.90 | 675,224 | +0.05(+0.17%) |
Mar 19, 2012 | 31.83 | 32.09 | 31.45 | 31.84 | 1,001,321 | -0.03(-0.10%) |
Mar 16, 2012 | 31.79 | 31.99 | 31.49 | 31.88 | 1,195,814 | +0.11(+0.33%) |
Mar 15, 2012 | 31.42 | 31.94 | 31.20 | 31.77 | 754,481 | +0.44(+1.39%) |
Mar 14, 2012 | 31.54 | 31.69 | 31.09 | 31.34 | 612,260 | -0.15(-0.46%) |
Mar 13, 2012 | 30.76 | 31.48 | 30.76 | 31.48 | 795,166 | +0.83(+2.71%) |
Mar 12, 2012 | 30.58 | 30.80 | 30.39 | 30.65 | 616,882 | +0.08(+0.26%) |
Mar 09, 2012 | 30.15 | 30.76 | 30.09 | 30.57 | 658,013 | +0.49(+1.62%) |
Mar 08, 2012 | 29.94 | 30.18 | 29.75 | 30.08 | 407,253 | +0.36(+1.20%) |
Mar 07, 2012 | 29.47 | 29.88 | 29.37 | 29.73 | 408,845 | +0.30(+1.01%) |
Mar 06, 2012 | 29.81 | 29.83 | 29.32 | 29.43 | 883,649 | -0.67(-2.21%) |
Mar 05, 2012 | 29.90 | 30.22 | 29.76 | 30.10 | 512,883 | +0.06(+0.20%) |
Mar 02, 2012 | 30.59 | 30.59 | 30.01 | 30.04 | 739,070 | -0.55(-1.79%) |
Mar 01, 2012 | 30.46 | 30.82 | 30.41 | 30.59 | 737,486 | +0.25(+0.83%) |
Feb 29, 2012 | 30.34 | 30.64 | 30.08 | 30.33 | 665,217 | +0.11(+0.35%) |
Feb 28, 2012 | 30.64 | 30.76 | 30.22 | 30.23 | 917,061 | -0.40(-1.31%) |
Feb 27, 2012 | 30.39 | 30.89 | 30.17 | 30.63 | 664,371 | +0.14(+0.45%) |
Feb 24, 2012 | 30.82 | 30.94 | 30.40 | 30.49 | 532,780 | -0.25(-0.83%) |
Feb 23, 2012 | 30.19 | 30.92 | 30.19 | 30.75 | 840,150 | +0.54(+1.79%) |
Feb 22, 2012 | 30.58 | 30.77 | 30.12 | 30.21 | 586,306 | -0.63(-2.03%) |
Feb 21, 2012 | 30.55 | 31.09 | 30.33 | 30.83 | 922,826 | +0.31(+1.01%) |
Feb 17, 2012 | 30.92 | 30.92 | 30.53 | 30.53 | 1,091,300 | -0.20(-0.64%) |
Feb 16, 2012 | 30.58 | 31.22 | 30.46 | 30.72 | 1,010,024 | +0.14(+0.47%) |
Feb 15, 2012 | 30.40 | 30.77 | 30.24 | 30.58 | 731,747 | +0.24(+0.77%) |
Feb 14, 2012 | 30.21 | 30.38 | 29.82 | 30.34 | 518,692 | +0.05(+0.15%) |
Feb 13, 2012 | 30.49 | 30.55 | 30.11 | 30.30 | 675,893 | +0.13(+0.43%) |
Feb 10, 2012 | 30.55 | 30.55 | 30.10 | 30.17 | 715,216 | -0.63(-2.04%) |
Feb 09, 2012 | 30.93 | 30.96 | 30.43 | 30.79 | 760,657 | -0.12(-0.38%) |
Feb 08, 2012 | 30.83 | 31.13 | 30.58 | 30.91 | 499,574 | +0.12(+0.38%) |
Feb 07, 2012 | 30.35 | 30.92 | 30.34 | 30.79 | 594,101 | +0.39(+1.27%) |
Feb 06, 2012 | 30.64 | 30.79 | 30.33 | 30.41 | 643,006 | -0.28(-0.92%) |
Feb 03, 2012 | 30.61 | 30.88 | 30.59 | 30.69 | 749,646 | +0.40(+1.32%) |
Feb 02, 2012 | 30.34 | 30.64 | 30.22 | 30.29 | 606,670 | -0.09(-0.30%) |
Feb 01, 2012 | 30.11 | 30.49 | 29.99 | 30.38 | 818,895 | +0.52(+1.75%) |
Jan 31, 2012 | 30.05 | 30.26 | 29.81 | 29.86 | 620,607 | -0.09(-0.31%) |
Jan 30, 2012 | 29.75 | 30.08 | 29.64 | 29.95 | 529,080 | -0.11(-0.37%) |
Jan 27, 2012 | 29.87 | 30.18 | 29.82 | 30.06 | 534,400 | +0.14(+0.46%) |
Jan 26, 2012 | 30.66 | 30.66 | 29.60 | 29.92 | 832,181 | -0.67(-2.18%) |
Jan 25, 2012 | 29.96 | 30.79 | 29.75 | 30.59 | 1,118,786 | +0.56(+1.87%) |
Jan 24, 2012 | 30.47 | 30.64 | 29.75 | 30.03 | 871,751 | -0.55(-1.79%) |
Jan 23, 2012 | 31.09 | 31.09 | 30.30 | 30.58 | 672,083 | -0.59(-1.89%) |
Jan 20, 2012 | 30.87 | 31.20 | 30.70 | 31.17 | 485,506 | +0.25(+0.80%) |
Jan 19, 2012 | 31.05 | 31.22 | 30.66 | 30.92 | 607,028 | -0.05(-0.15%) |
Jan 18, 2012 | 30.76 | 30.96 | 30.47 | 30.96 | 460,018 | +0.27(+0.87%) |
Jan 17, 2012 | 30.70 | 31.00 | 30.53 | 30.70 | 561,871 | +0.02(+0.06%) |
Jan 13, 2012 | 30.10 | 30.69 | 30.02 | 30.68 | 590,129 | +0.23(+0.75%) |
Jan 12, 2012 | 30.55 | 30.56 | 29.95 | 30.45 | 429,004 | +0.04(+0.13%) |
Jan 11, 2012 | 30.47 | 30.58 | 30.05 | 30.41 | 619,218 | -0.18(-0.58%) |
Jan 10, 2012 | 30.82 | 30.90 | 30.48 | 30.58 | 1,090,717 | +0.14(+0.47%) |
Jan 09, 2012 | 29.91 | 30.50 | 29.63 | 30.44 | 1,008,274 | +0.72(+2.42%) |
Jan 06, 2012 | 29.79 | 29.85 | 29.27 | 29.72 | 411,795 | +0.01(+0.02%) |
Jan 05, 2012 | 29.10 | 30.00 | 28.79 | 29.72 | 815,443 | +0.26(+0.89%) |
Jan 04, 2012 | 29.30 | 29.55 | 28.92 | 29.45 | 325,293 | +0.40(+1.37%) |
Dec 30, 2011 | 29.28 | 29.39 | 29.06 | 29.06 | 269,053 | -0.33(-1.13%) |
Dec 29, 2011 | 28.98 | 29.47 | 28.95 | 29.39 | 362,239 | +0.43(+1.49%) |
Dec 28, 2011 | 29.18 | 29.25 | 28.87 | 28.96 | 383,819 | -0.29(-0.98%) |
Dec 27, 2011 | 29.03 | 29.30 | 28.98 | 29.25 | 287,588 | +0.15(+0.52%) |
Dec 23, 2011 | 29.23 | 29.27 | 28.96 | 29.10 | 264,752 | +0.48(+1.67%) |
Dec 21, 2011 | 28.28 | 28.66 | 28.00 | 28.62 | 489,594 | +0.23(+0.81%) |
Dec 20, 2011 | 27.97 | 28.46 | 27.92 | 28.39 | 574,176 | +0.84(+3.03%) |
Dec 19, 2011 | 28.00 | 28.11 | 27.48 | 27.55 | 586,359 | -0.42(-1.49%) |
Dec 16, 2011 | 27.86 | 28.35 | 27.77 | 27.97 | 2,263,098 | +0.37(+1.35%) |
Dec 15, 2011 | 27.78 | 27.85 | 27.45 | 27.60 | 916,554 | +0.12(+0.45%) |
Dec 14, 2011 | 27.31 | 27.77 | 27.29 | 27.48 | 845,393 | -0.04(-0.14%) |
Dec 13, 2011 | 27.96 | 28.13 | 27.29 | 27.51 | 652,325 | -0.29(-1.06%) |
Dec 12, 2011 | 27.68 | 27.83 | 27.43 | 27.81 | 677,559 | -0.33(-1.18%) |
Dec 09, 2011 | 27.53 | 28.25 | 27.53 | 28.14 | 548,637 | +0.80(+2.91%) |
Dec 08, 2011 | 27.74 | 27.82 | 27.29 | 27.35 | 774,792 | -0.67(-2.40%) |
Dec 07, 2011 | 27.38 | 28.16 | 27.01 | 28.02 | 753,515 | +0.50(+1.80%) |
Dec 06, 2011 | 27.76 | 27.92 | 27.50 | 27.52 | 1,054,816 | -0.41(-1.47%) |
Dec 05, 2011 | 28.08 | 28.28 | 27.76 | 27.93 | 571,453 | +0.26(+0.94%) |
Dec 02, 2011 | 27.76 | 28.08 | 27.60 | 27.67 | 435,237 | +0.29(+1.05%) |
Dec 01, 2011 | 27.63 | 27.74 | 27.21 | 27.38 | 573,503 | -0.40(-1.46%) |
Nov 30, 2011 | 27.18 | 27.80 | 27.02 | 27.79 | 907,482 | +1.52(+5.77%) |
Nov 29, 2011 | 26.21 | 26.44 | 25.99 | 26.27 | 604,199 | +0.10(+0.37%) |
Nov 28, 2011 | 26.37 | 26.44 | 25.93 | 26.18 | 787,108 | +0.49(+1.91%) |
Nov 25, 2011 | 25.58 | 25.98 | 25.52 | 25.69 | 434,814 | +0.13(+0.51%) |
Nov 23, 2011 | 26.11 | 26.24 | 25.49 | 25.56 | 678,001 | -0.80(-3.04%) |
Nov 22, 2011 | 26.13 | 26.58 | 25.98 | 26.36 | 788,410 | +0.11(+0.42%) |
Nov 21, 2011 | 26.85 | 26.96 | 25.96 | 26.25 | 993,288 | -1.01(-3.72%) |
Nov 18, 2011 | 26.98 | 27.34 | 26.80 | 27.26 | 551,667 | +0.36(+1.34%) |
Nov 17, 2011 | 27.04 | 27.55 | 26.80 | 26.90 | 864,155 | -0.14(-0.50%) |
Nov 16, 2011 | 27.03 | 27.69 | 26.93 | 27.04 | 662,468 | -0.24(-0.88%) |
Nov 15, 2011 | 26.93 | 27.46 | 26.80 | 27.27 | 648,548 | +0.23(+0.84%) |
Nov 14, 2011 | 27.38 | 27.50 | 26.84 | 27.05 | 580,998 | -0.56(-2.03%) |
Nov 11, 2011 | 27.43 | 27.71 | 27.33 | 27.61 | 684,365 | +0.56(+2.08%) |
Nov 10, 2011 | 27.16 | 27.28 | 26.83 | 27.05 | 907,283 | +0.32(+1.21%) |
Nov 09, 2011 | 27.17 | 27.39 | 26.64 | 26.73 | 1,172,139 | -1.15(-4.12%) |
Nov 08, 2011 | 27.91 | 27.97 | 27.27 | 27.88 | 1,048,342 | +0.12(+0.42%) |
Nov 07, 2011 | 27.44 | 27.78 | 27.13 | 27.76 | 682,141 | +0.23(+0.82%) |
Nov 04, 2011 | 27.40 | 27.63 | 27.13 | 27.53 | 756,986 | -0.12(-0.44%) |
Nov 03, 2011 | 27.26 | 27.72 | 26.77 | 27.66 | 891,830 | +0.67(+2.49%) |
Nov 02, 2011 | 26.67 | 27.15 | 26.51 | 26.98 | 967,141 | +0.85(+3.26%) |
Nov 01, 2011 | 26.55 | 27.07 | 26.08 | 26.13 | 1,722,500 | -1.14(-4.17%) |
Oct 31, 2011 | 27.53 | 27.93 | 27.25 | 27.27 | 1,222,207 | -0.58(-2.09%) |
Oct 28, 2011 | 27.91 | 28.12 | 27.63 | 27.85 | 1,065,793 | -0.27(-0.96%) |
Oct 27, 2011 | 27.07 | 28.33 | 27.05 | 28.12 | 2,004,494 | +1.53(+5.76%) |
Oct 26, 2011 | 26.28 | 26.74 | 26.02 | 26.59 | 1,078,521 | +0.75(+2.90%) |
Oct 25, 2011 | 26.64 | 26.64 | 25.80 | 25.84 | 1,037,464 | -1.20(-4.44%) |
Oct 24, 2011 | 26.03 | 27.11 | 25.54 | 27.04 | 1,323,152 | +0.98(+3.77%) |
Oct 21, 2011 | 25.83 | 26.17 | 25.49 | 26.06 | 4,671,233 | +0.43(+1.69%) |
Oct 20, 2011 | 25.09 | 25.66 | 24.71 | 25.63 | 1,113,886 | +0.53(+2.11%) |
Oct 19, 2011 | 25.01 | 25.41 | 24.75 | 25.10 | 1,315,793 | -0.06(-0.23%) |
Oct 18, 2011 | 24.08 | 25.34 | 23.94 | 25.16 | 1,569,223 | +1.19(+4.99%) |
Oct 17, 2011 | 24.39 | 24.52 | 23.91 | 23.96 | 1,647,791 | -0.71(-2.88%) |
Oct 14, 2011 | 24.74 | 24.89 | 24.19 | 24.67 | 861,778 | +0.25(+1.00%) |
Oct 13, 2011 | 24.79 | 24.83 | 24.07 | 24.43 | 1,506,280 | -0.64(-2.55%) |
Oct 12, 2011 | 24.89 | 25.48 | 24.82 | 25.07 | 1,275,017 | +0.33(+1.33%) |
Oct 11, 2011 | 24.17 | 24.88 | 24.03 | 24.74 | 1,172,469 | +0.30(+1.24%) |
Oct 10, 2011 | 23.39 | 24.43 | 23.30 | 24.43 | 1,259,569 | +0.95(+4.04%) |
Oct 07, 2011 | 24.65 | 24.69 | 23.38 | 23.48 | 1,582,910 | -1.12(-4.54%) |
Oct 06, 2011 | 24.27 | 24.61 | 24.03 | 24.60 | 1,075,446 | +0.60(+2.50%) |
Oct 05, 2011 | 23.81 | 24.19 | 23.43 | 24.00 | 1,595,486 | +0.03(+0.13%) |
Oct 04, 2011 | 22.50 | 24.00 | 22.28 | 23.97 | 1,492,264 | +1.35(+5.97%) |
Oct 03, 2011 | 23.41 | 23.75 | 22.62 | 22.62 | 1,847,545 | -0.88(-3.76%) |
Sep 30, 2011 | 23.52 | 23.94 | 23.43 | 23.50 | 1,593,460 | -0.36(-1.52%) |
Sep 29, 2011 | 23.63 | 23.88 | 23.20 | 23.87 | 1,281,748 | +0.71(+3.07%) |
Sep 28, 2011 | 24.13 | 24.19 | 23.15 | 23.16 | 1,575,701 | -0.92(-3.83%) |
Sep 27, 2011 | 24.35 | 24.69 | 23.93 | 24.08 | 1,160,067 | +0.21(+0.89%) |
Sep 26, 2011 | 23.35 | 23.90 | 23.13 | 23.87 | 960,333 | +0.75(+3.24%) |
Sep 23, 2011 | 23.08 | 23.45 | 22.89 | 23.12 | 1,511,445 | +0.01(+0.03%) |
Sep 22, 2011 | 23.19 | 23.35 | 22.79 | 23.11 | 2,668,883 | -0.59(-2.51%) |
Sep 21, 2011 | 25.11 | 25.14 | 23.69 | 23.70 | 1,780,357 | -1.29(-5.14%) |
Sep 20, 2011 | 25.34 | 25.54 | 24.99 | 24.99 | 820,392 | -0.36(-1.43%) |
Sep 19, 2011 | 25.47 | 25.60 | 25.14 | 25.35 | 802,194 | -0.56(-2.17%) |
Sep 16, 2011 | 26.12 | 26.35 | 25.58 | 25.91 | 996,963 | -0.14(-0.55%) |
Sep 15, 2011 | 25.76 | 26.07 | 25.50 | 26.05 | 787,606 | +0.53(+2.07%) |
Sep 14, 2011 | 25.49 | 25.80 | 25.13 | 25.52 | 1,169,428 | +0.21(+0.82%) |
Sep 13, 2011 | 25.21 | 25.67 | 25.09 | 25.32 | 1,291,045 | +0.23(+0.90%) |
Sep 12, 2011 | 24.44 | 25.18 | 24.43 | 25.09 | 1,211,193 | +0.50(+2.05%) |
Sep 09, 2011 | 24.86 | 25.36 | 24.38 | 24.59 | 1,868,620 | -0.48(-1.93%) |
Sep 08, 2011 | 25.56 | 25.78 | 25.03 | 25.07 | 1,170,552 | -0.71(-2.75%) |
Sep 07, 2011 | 24.82 | 25.81 | 24.69 | 25.78 | 1,727,940 | +1.27(+5.19%) |
Sep 06, 2011 | 24.15 | 24.62 | 24.08 | 24.51 | 1,175,531 | -0.22(-0.89%) |
Sep 02, 2011 | 25.07 | 25.56 | 24.73 | 24.73 | 1,010,173 | -0.94(-3.65%) |
Sep 01, 2011 | 26.89 | 26.93 | 25.64 | 25.67 | 1,323,705 | -1.18(-4.38%) |
Aug 31, 2011 | 26.55 | 27.11 | 26.50 | 26.84 | 1,094,209 | +0.45(+1.71%) |
Aug 30, 2011 | 26.27 | 26.57 | 25.94 | 26.39 | 1,023,636 | -0.01(-0.02%) |
Aug 29, 2011 | 26.22 | 26.41 | 25.99 | 26.40 | 1,530,845 | +0.46(+1.79%) |
Aug 26, 2011 | 25.22 | 26.06 | 24.81 | 25.93 | 1,187,416 | +0.56(+2.19%) |
Aug 25, 2011 | 26.07 | 26.55 | 24.98 | 25.38 | 948,994 | -0.27(-1.07%) |
Aug 24, 2011 | 25.28 | 25.88 | 25.12 | 25.65 | 1,067,944 | +0.29(+1.13%) |
Aug 23, 2011 | 24.29 | 25.37 | 24.05 | 25.36 | 887,001 | +1.14(+4.72%) |
Aug 22, 2011 | 24.44 | 24.54 | 24.08 | 24.22 | 853,464 | +0.31(+1.31%) |
Aug 19, 2011 | 24.69 | 25.10 | 23.87 | 23.91 | 1,500,892 | -1.03(-4.12%) |
Aug 18, 2011 | 25.60 | 25.73 | 24.75 | 24.94 | 1,250,175 | -1.40(-5.33%) |
Aug 17, 2011 | 26.34 | 26.64 | 26.14 | 26.34 | 439,453 | +0.11(+0.44%) |
Aug 16, 2011 | 26.16 | 26.35 | 25.86 | 26.23 | 648,793 | -0.11(-0.41%) |
Aug 15, 2011 | 25.96 | 26.37 | 25.94 | 26.33 | 675,906 | +0.64(+2.51%) |
Aug 12, 2011 | 26.40 | 26.58 | 25.63 | 25.69 | 637,350 | -0.45(-1.71%) |
Aug 11, 2011 | 25.25 | 26.33 | 25.07 | 26.14 | 1,058,545 | +1.06(+4.23%) |
Aug 10, 2011 | 25.97 | 26.29 | 25.03 | 25.08 | 1,524,582 | -1.41(-5.33%) |
Aug 09, 2011 | 27.02 | 26.49 | 24.75 | 26.49 | 1,288,463 | +1.18(+4.64%) |
Aug 08, 2011 | 27.02 | 27.30 | 25.27 | 25.31 | 1,617,681 | -2.17(-7.90%) |
Aug 05, 2011 | 27.80 | 28.15 | 27.35 | 27.48 | 1,634,655 | -0.05(-0.19%) |
Aug 04, 2011 | 28.14 | 28.36 | 27.53 | 27.53 | 1,197,194 | -0.88(-3.10%) |
Aug 03, 2011 | 28.08 | 28.42 | 27.64 | 28.42 | 915,459 | +0.33(+1.18%) |
Aug 02, 2011 | 28.46 | 28.67 | 28.08 | 28.08 | 607,304 | -0.50(-1.74%) |
Aug 01, 2011 | 28.84 | 28.86 | 28.36 | 28.58 | 577,756 | -0.03(-0.11%) |
Jul 29, 2011 | 28.43 | 28.71 | 28.31 | 28.61 | 557,949 | +0.01(+0.04%) |
Jul 28, 2011 | 28.73 | 28.88 | 28.58 | 28.60 | 461,596 | -0.06(-0.22%) |
Jul 27, 2011 | 29.34 | 29.34 | 28.59 | 28.66 | 1,239,100 | -0.71(-2.41%) |
Jul 26, 2011 | 29.41 | 29.60 | 29.28 | 29.37 | 690,799 | -0.09(-0.30%) |
Jul 25, 2011 | 29.37 | 30.05 | 29.37 | 29.46 | 944,623 | -0.13(-0.45%) |
Jul 22, 2011 | 29.36 | 29.67 | 29.33 | 29.60 | 597,266 | -0.02(-0.06%) |
Jul 21, 2011 | 29.25 | 29.67 | 29.07 | 29.62 | 558,035 | +0.54(+1.87%) |
Jul 20, 2011 | 29.04 | 29.28 | 28.91 | 29.07 | 380,037 | +0.08(+0.26%) |
Jul 19, 2011 | 28.75 | 29.05 | 28.68 | 29.00 | 483,473 | +0.31(+1.09%) |
Jul 18, 2011 | 28.90 | 29.02 | 28.52 | 28.68 | 606,172 | -0.29(-0.99%) |
Jul 15, 2011 | 29.16 | 29.21 | 28.82 | 28.97 | 453,202 | -0.13(-0.44%) |
Jul 14, 2011 | 29.74 | 29.82 | 29.05 | 29.10 | 719,985 | -0.58(-1.96%) |
Jul 13, 2011 | 29.40 | 29.83 | 29.38 | 29.68 | 747,874 | +0.28(+0.96%) |
Jul 12, 2011 | 28.87 | 29.67 | 28.86 | 29.40 | 979,273 | +0.19(+0.63%) |
Jul 11, 2011 | 29.30 | 29.40 | 29.12 | 29.21 | 603,088 | -0.31(-1.06%) |
Jul 08, 2011 | 29.55 | 29.68 | 29.49 | 29.53 | 404,347 | -0.40(-1.32%) |
Jul 07, 2011 | 29.95 | 30.02 | 29.74 | 29.92 | 396,183 | +0.17(+0.58%) |
Jul 06, 2011 | 29.64 | 29.87 | 29.61 | 29.75 | 404,320 | +0.05(+0.17%) |
Jul 05, 2011 | 29.93 | 29.95 | 29.51 | 29.70 | 389,249 | -0.29(-0.98%) |
Jul 01, 2011 | 29.67 | 30.08 | 29.67 | 29.99 | 442,973 | +0.29(+0.97%) |
Jun 30, 2011 | 29.68 | 29.88 | 29.51 | 29.71 | 518,967 | +0.03(+0.09%) |
Jun 29, 2011 | 29.40 | 29.72 | 29.16 | 29.68 | 611,205 | +0.45(+1.53%) |
Jun 28, 2011 | 29.13 | 29.29 | 28.95 | 29.23 | 282,282 | +0.14(+0.48%) |
Jun 27, 2011 | 28.95 | 29.40 | 28.89 | 29.09 | 319,484 | +0.14(+0.49%) |
Jun 24, 2011 | 29.14 | 29.23 | 28.93 | 28.95 | 745,288 | -0.13(-0.46%) |
Jun 23, 2011 | 29.20 | 29.20 | 28.83 | 29.09 | 840,873 | -0.29(-1.00%) |
Jun 22, 2011 | 29.44 | 29.72 | 29.34 | 29.38 | 390,774 | -0.18(-0.60%) |
Jun 21, 2011 | 29.32 | 29.62 | 29.28 | 29.56 | 508,335 | +0.27(+0.94%) |
Jun 20, 2011 | 29.31 | 29.34 | 29.21 | 29.28 | 370,548 | +0.11(+0.37%) |
Jun 17, 2011 | 29.41 | 29.55 | 28.97 | 29.18 | 944,412 | -0.03(-0.09%) |
Jun 16, 2011 | 28.89 | 29.22 | 28.76 | 29.20 | 747,736 | +0.34(+1.17%) |
Jun 15, 2011 | 28.98 | 29.12 | 28.67 | 28.86 | 519,549 | -0.32(-1.09%) |
Jun 14, 2011 | 29.28 | 29.30 | 29.05 | 29.18 | 578,896 | +0.11(+0.37%) |
Jun 13, 2011 | 29.20 | 29.23 | 28.93 | 29.07 | 576,356 | -0.03(-0.11%) |
Jun 10, 2011 | 29.23 | 29.38 | 28.87 | 29.11 | 534,904 | -0.27(-0.93%) |
Jun 09, 2011 | 29.27 | 29.45 | 29.00 | 29.38 | 461,409 | +0.20(+0.70%) |
Jun 08, 2011 | 29.07 | 29.33 | 29.07 | 29.18 | 558,863 | +0.00(+0.00%) |
Jun 07, 2011 | 29.18 | 29.33 | 29.11 | 29.18 | 425,711 | +0.09(+0.31%) |
Jun 06, 2011 | 29.13 | 29.34 | 28.96 | 29.09 | 478,037 | -0.13(-0.44%) |
Jun 03, 2011 | 29.15 | 29.58 | 29.14 | 29.21 | 463,499 | -0.77(-2.58%) |
May 24, 2011 | 30.04 | 30.16 | 29.86 | 29.99 | 259,113 | -0.03(-0.08%) |
May 23, 2011 | 30.02 | 30.37 | 29.90 | 30.01 | 399,962 | -0.24(-0.79%) |
May 20, 2011 | 30.44 | 30.59 | 30.23 | 30.25 | 321,499 | -0.23(-0.77%) |
May 19, 2011 | 30.51 | 30.63 | 30.25 | 30.49 | 243,249 | -0.02(-0.06%) |
May 18, 2011 | 30.35 | 30.54 | 30.17 | 30.51 | 258,749 | +0.13(+0.44%) |
May 17, 2011 | 30.07 | 30.40 | 29.98 | 30.37 | 399,692 | +0.22(+0.71%) |
May 16, 2011 | 30.18 | 30.42 | 30.13 | 30.16 | 452,650 | -0.06(-0.19%) |
May 13, 2011 | 30.68 | 30.80 | 30.18 | 30.21 | 390,316 | -0.49(-1.61%) |
May 12, 2011 | 30.52 | 30.76 | 30.52 | 30.71 | 383,538 | +0.05(+0.17%) |
May 11, 2011 | 30.95 | 31.04 | 30.62 | 30.66 | 408,242 | -0.40(-1.30%) |
May 10, 2011 | 30.81 | 31.16 | 30.69 | 31.06 | 495,546 | +0.27(+0.86%) |
May 09, 2011 | 30.47 | 30.82 | 30.21 | 30.80 | 591,759 | +0.33(+1.08%) |
May 06, 2011 | 30.83 | 30.98 | 30.39 | 30.47 | 429,265 | -0.11(-0.37%) |
May 05, 2011 | 30.60 | 30.77 | 30.30 | 30.58 | 348,214 | -0.18(-0.58%) |
May 04, 2011 | 30.96 | 30.96 | 30.57 | 30.76 | 277,529 | -0.14(-0.45%) |
May 03, 2011 | 30.98 | 31.09 | 30.69 | 30.90 | 423,257 | -0.14(-0.45%) |