Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 29.96 | 30.05 | 29.96 | 30.04 | 2,050 | -0.15(-0.48%) |
Apr 27, 2012 | 30.13 | 30.19 | 30.13 | 30.19 | 730 | +0.16(+0.55%) |
Apr 26, 2012 | 29.98 | 30.03 | 29.92 | 30.03 | 1,135 | +0.05(+0.15%) |
Apr 25, 2012 | 29.96 | 29.98 | 29.89 | 29.98 | 2,860 | +0.24(+0.80%) |
Apr 24, 2012 | 29.56 | 29.76 | 29.56 | 29.74 | 4,615 | +0.16(+0.55%) |
Apr 23, 2012 | 29.43 | 29.58 | 29.43 | 29.58 | 2,939 | -0.39(-1.30%) |
Apr 20, 2012 | 29.95 | 30.07 | 29.95 | 29.97 | 1,191 | +0.18(+0.60%) |
Apr 19, 2012 | 30.00 | 30.00 | 29.79 | 29.79 | 700 | -0.17(-0.57%) |
Apr 18, 2012 | 29.98 | 30.01 | 29.93 | 29.96 | 2,211 | -0.18(-0.60%) |
Apr 17, 2012 | 30.08 | 30.20 | 30.06 | 30.14 | 2,287 | +0.35(+1.17%) |
Apr 16, 2012 | 29.51 | 29.79 | 29.51 | 29.79 | 1,604 | +0.29(+0.99%) |
Apr 13, 2012 | 29.73 | 29.73 | 29.49 | 29.50 | 1,530 | -0.35(-1.17%) |
Apr 12, 2012 | 29.59 | 29.85 | 29.59 | 29.85 | 587 | +0.65(+2.23%) |
Apr 11, 2012 | 29.15 | 29.26 | 29.15 | 29.20 | 2,880 | +0.28(+0.97%) |
Apr 10, 2012 | 29.63 | 29.63 | 28.89 | 28.92 | 2,241 | -0.65(-2.20%) |
Apr 09, 2012 | 29.45 | 29.57 | 29.45 | 29.57 | 1,081 | -0.36(-1.20%) |
Apr 05, 2012 | 29.93 | 29.93 | 29.93 | 29.93 | 604 | -0.19(-0.62%) |
Apr 04, 2012 | 29.93 | 30.12 | 29.93 | 30.12 | 3,662 | -0.20(-0.67%) |
Apr 03, 2012 | 30.42 | 30.52 | 30.30 | 30.32 | 3,561 | -0.08(-0.26%) |
Apr 02, 2012 | 29.98 | 30.47 | 29.98 | 30.40 | 13,239 | +0.25(+0.83%) |
Mar 30, 2012 | 30.15 | 30.29 | 30.13 | 30.15 | 7,602 | -0.13(-0.43%) |
Mar 29, 2012 | 30.26 | 30.35 | 30.26 | 30.28 | 14,424 | +0.18(+0.60%) |
Mar 28, 2012 | 30.38 | 30.38 | 30.10 | 30.10 | 3,484 | -0.22(-0.73%) |
Mar 27, 2012 | 30.47 | 30.52 | 30.32 | 30.32 | 2,099 | -0.24(-0.77%) |
Mar 26, 2012 | 30.47 | 30.56 | 30.47 | 30.56 | 2,095 | +0.54(+1.78%) |
Mar 23, 2012 | 29.75 | 30.02 | 29.63 | 30.02 | 6,762 | +0.19(+0.62%) |
Mar 22, 2012 | 29.94 | 29.94 | 29.70 | 29.83 | 11,234 | -0.35(-1.14%) |
Mar 21, 2012 | 30.25 | 30.32 | 30.18 | 30.18 | 9,309 | +0.02(+0.08%) |
Mar 20, 2012 | 30.16 | 30.16 | 30.16 | 30.16 | 200 | -0.43(-1.42%) |
Mar 19, 2012 | 30.35 | 30.62 | 30.31 | 30.59 | 3,120 | +0.30(+0.99%) |
Mar 16, 2012 | 30.40 | 30.40 | 30.25 | 30.29 | 1,348 | -0.10(-0.33%) |
Mar 15, 2012 | 30.40 | 30.40 | 30.39 | 30.39 | 206 | +0.36(+1.20%) |
Mar 14, 2012 | 30.22 | 30.22 | 30.02 | 30.03 | 1,805 | -0.17(-0.56%) |
Mar 13, 2012 | 29.82 | 30.20 | 29.80 | 30.20 | 45,314 | +0.50(+1.68%) |
Mar 12, 2012 | 29.88 | 29.88 | 29.70 | 29.70 | 1,311 | -0.14(-0.47%) |
Mar 09, 2012 | 29.97 | 29.97 | 29.84 | 29.84 | 2,143 | +0.20(+0.68%) |
Mar 08, 2012 | 29.36 | 29.67 | 29.22 | 29.64 | 18,744 | +0.42(+1.44%) |
Mar 07, 2012 | 29.09 | 29.22 | 28.76 | 29.22 | 28,509 | +0.26(+0.90%) |
Mar 06, 2012 | 29.17 | 29.17 | 28.94 | 28.96 | 2,581 | -0.60(-2.03%) |
Mar 05, 2012 | 29.43 | 29.56 | 29.40 | 29.56 | 14,649 | +0.08(+0.27%) |
Mar 02, 2012 | 29.82 | 29.92 | 29.48 | 29.48 | 5,924 | -0.52(-1.73%) |
Mar 01, 2012 | 29.98 | 30.20 | 29.91 | 30.00 | 2,568 | +0.07(+0.23%) |
Feb 29, 2012 | 30.07 | 30.11 | 29.85 | 29.93 | 2,127 | -0.19(-0.63%) |
Feb 28, 2012 | 30.17 | 30.17 | 29.97 | 30.12 | 5,844 | -0.23(-0.76%) |
Feb 27, 2012 | 30.01 | 30.35 | 29.95 | 30.35 | 7,900 | +0.04(+0.14%) |
Feb 24, 2012 | 30.46 | 30.54 | 30.31 | 30.31 | 2,575 | -0.08(-0.27%) |
Feb 23, 2012 | 30.12 | 30.41 | 30.12 | 30.39 | 1,467 | -0.03(-0.09%) |
Feb 22, 2012 | 30.54 | 30.54 | 30.39 | 30.42 | 1,701 | -0.08(-0.26%) |
Feb 21, 2012 | 30.55 | 30.64 | 30.36 | 30.50 | 3,295 | -0.06(-0.20%) |
Feb 17, 2012 | 30.71 | 30.71 | 30.55 | 30.56 | 2,500 | -0.01(-0.04%) |
Feb 16, 2012 | 30.13 | 30.57 | 30.13 | 30.57 | 2,221 | +0.35(+1.16%) |
Feb 15, 2012 | 30.42 | 30.42 | 30.21 | 30.22 | 1,580 | -0.36(-1.18%) |
Feb 14, 2012 | 30.51 | 30.58 | 30.51 | 30.58 | 261 | -0.26(-0.84%) |
Feb 13, 2012 | 30.52 | 30.84 | 30.52 | 30.84 | 3,727 | +0.37(+1.21%) |
Feb 10, 2012 | 30.47 | 30.50 | 30.41 | 30.47 | 1,652 | -0.31(-1.01%) |
Feb 09, 2012 | 30.78 | 30.80 | 30.50 | 30.78 | 12,843 | +0.23(+0.76%) |
Feb 08, 2012 | 30.47 | 30.65 | 30.40 | 30.55 | 39,544 | -0.04(-0.14%) |
Feb 07, 2012 | 30.58 | 30.65 | 30.43 | 30.59 | 23,846 | +0.05(+0.16%) |
Feb 06, 2012 | 30.56 | 30.65 | 30.46 | 30.54 | 30,846 | -0.15(-0.49%) |
Feb 03, 2012 | 30.59 | 30.76 | 30.59 | 30.69 | 40,115 | +0.76(+2.54%) |
Feb 02, 2012 | 30.05 | 30.17 | 29.93 | 29.93 | 22,854 | -0.10(-0.33%) |
Feb 01, 2012 | 29.67 | 30.06 | 29.67 | 30.03 | 16,846 | +0.60(+2.04%) |
Jan 31, 2012 | 29.29 | 29.59 | 29.27 | 29.43 | 16,495 | -0.02(-0.07%) |
Jan 30, 2012 | 29.35 | 29.48 | 29.35 | 29.45 | 3,348 | -0.14(-0.47%) |
Jan 27, 2012 | 29.55 | 29.63 | 29.52 | 29.59 | 6,550 | +0.14(+0.48%) |
Jan 26, 2012 | 29.70 | 29.70 | 29.44 | 29.45 | 5,396 | -0.14(-0.49%) |
Jan 25, 2012 | 29.24 | 29.59 | 29.17 | 29.59 | 4,780 | +0.34(+1.18%) |
Jan 24, 2012 | 29.17 | 29.25 | 29.17 | 29.25 | 5,149 | +0.05(+0.18%) |
Jan 23, 2012 | 29.40 | 29.41 | 29.17 | 29.20 | 2,390 | -0.10(-0.35%) |
Jan 20, 2012 | 29.20 | 29.50 | 29.20 | 29.30 | 9,043 | -0.12(-0.41%) |
Jan 19, 2012 | 29.27 | 29.44 | 29.27 | 29.42 | 6,199 | +0.28(+0.96%) |
Jan 18, 2012 | 29.10 | 29.14 | 29.05 | 29.14 | 5,692 | +0.27(+0.94%) |
Jan 17, 2012 | 28.85 | 29.02 | 28.85 | 28.87 | 13,255 | +0.18(+0.63%) |
Jan 13, 2012 | 29.00 | 29.00 | 28.56 | 28.69 | 2,824 | -0.20(-0.69%) |
Jan 12, 2012 | 28.74 | 28.93 | 28.59 | 28.89 | 6,529 | +0.31(+1.09%) |
Jan 11, 2012 | 28.50 | 28.67 | 28.50 | 28.58 | 1,160 | +0.18(+0.63%) |
Jan 10, 2012 | 28.31 | 28.40 | 28.31 | 28.40 | 1,757 | +0.63(+2.27%) |
Jan 09, 2012 | 27.91 | 27.91 | 27.77 | 27.77 | 340 | -0.09(-0.31%) |
Jan 06, 2012 | 27.97 | 27.97 | 27.65 | 27.86 | 10,775 | +0.13(+0.45%) |
Jan 05, 2012 | 27.50 | 27.73 | 27.32 | 27.73 | 1,931 | +0.13(+0.47%) |
Jan 04, 2012 | 27.57 | 27.65 | 27.49 | 27.60 | 503,139 | +0.29(+1.06%) |
Dec 30, 2011 | 27.28 | 27.31 | 27.28 | 27.31 | 916 | -0.06(-0.22%) |
Dec 29, 2011 | 27.32 | 27.37 | 27.32 | 27.37 | 1,880 | +0.33(+1.22%) |
Dec 28, 2011 | 27.37 | 27.38 | 27.04 | 27.04 | 2,953 | -0.56(-2.03%) |
Dec 27, 2011 | 27.54 | 27.60 | 27.47 | 27.60 | 704 | +0.00(+0.00%) |
Dec 23, 2011 | 27.43 | 27.60 | 27.39 | 27.60 | 16,835 | +0.40(+1.47%) |
Dec 21, 2011 | 26.93 | 27.20 | 26.93 | 27.20 | 340 | -0.01(-0.04%) |
Dec 20, 2011 | 26.78 | 27.21 | 26.78 | 27.21 | 6,219 | +0.86(+3.27%) |
Dec 19, 2011 | 26.49 | 26.49 | 26.35 | 26.35 | 525 | -0.29(-1.07%) |
Dec 16, 2011 | 27.01 | 27.01 | 26.63 | 26.64 | 4,333 | +0.12(+0.43%) |
Dec 15, 2011 | 26.39 | 26.62 | 26.39 | 26.52 | 18,656 | +0.15(+0.57%) |
Dec 14, 2011 | 26.48 | 26.50 | 26.16 | 26.37 | 4,353 | -0.20(-0.76%) |
Dec 13, 2011 | 27.45 | 27.45 | 26.57 | 26.57 | 2,540 | -0.42(-1.56%) |
Dec 12, 2011 | 27.11 | 27.18 | 26.90 | 26.99 | 6,893 | -0.61(-2.21%) |
Dec 09, 2011 | 27.30 | 27.60 | 27.30 | 27.60 | 2,835 | +0.77(+2.87%) |
Dec 08, 2011 | 27.29 | 27.36 | 26.83 | 26.83 | 3,215 | -0.74(-2.67%) |
Dec 07, 2011 | 27.52 | 27.57 | 27.24 | 27.57 | 1,177 | -0.11(-0.42%) |
Dec 06, 2011 | 27.50 | 27.68 | 27.46 | 27.68 | 8,095 | +0.10(+0.36%) |
Dec 05, 2011 | 27.67 | 27.80 | 27.54 | 27.58 | 1,276 | +0.28(+1.03%) |
Dec 02, 2011 | 27.59 | 27.66 | 27.30 | 27.30 | 4,085 | -0.09(-0.34%) |
Dec 01, 2011 | 27.22 | 27.39 | 27.22 | 27.39 | 933 | +0.30(+1.10%) |
Nov 30, 2011 | 26.93 | 27.10 | 26.93 | 27.09 | 2,050 | +1.02(+3.93%) |
Nov 29, 2011 | 26.13 | 26.28 | 25.96 | 26.07 | 28,994 | -0.04(-0.15%) |
Nov 28, 2011 | 26.19 | 26.21 | 26.00 | 26.11 | 1,760 | +0.79(+3.12%) |
Nov 25, 2011 | 25.32 | 25.32 | 25.32 | 25.32 | 237 | +0.08(+0.32%) |
Nov 23, 2011 | 25.40 | 25.40 | 25.22 | 25.24 | 2,555 | -0.75(-2.88%) |
Nov 22, 2011 | 26.03 | 26.14 | 25.96 | 25.99 | 2,000 | -0.40(-1.50%) |
Nov 21, 2011 | 26.36 | 26.38 | 26.04 | 26.38 | 9,460 | -0.42(-1.55%) |
Nov 18, 2011 | 26.83 | 26.92 | 26.80 | 26.80 | 2,833 | -0.35(-1.30%) |
Nov 17, 2011 | 27.33 | 27.33 | 27.15 | 27.15 | 516 | -0.37(-1.34%) |
Nov 16, 2011 | 27.58 | 27.88 | 27.45 | 27.52 | 1,879 | -0.34(-1.22%) |
Nov 15, 2011 | 27.43 | 27.86 | 27.23 | 27.86 | 5,662 | +0.38(+1.36%) |
Nov 14, 2011 | 27.66 | 27.66 | 27.40 | 27.48 | 382 | -0.32(-1.17%) |
Nov 11, 2011 | 27.39 | 27.85 | 27.36 | 27.81 | 2,835 | +0.86(+3.18%) |
Nov 10, 2011 | 27.18 | 27.20 | 26.95 | 26.95 | 1,415 | +0.10(+0.39%) |
Nov 09, 2011 | 27.27 | 27.37 | 26.85 | 26.85 | 2,898 | -1.10(-3.95%) |
Nov 08, 2011 | 27.56 | 27.95 | 27.52 | 27.95 | 1,331 | +0.33(+1.21%) |
Nov 07, 2011 | 27.66 | 27.69 | 27.54 | 27.62 | 4,378 | -0.03(-0.11%) |
Nov 04, 2011 | 27.55 | 27.65 | 27.35 | 27.65 | 4,902 | -0.22(-0.80%) |
Nov 03, 2011 | 27.39 | 27.97 | 27.18 | 27.87 | 2,925 | +0.88(+3.27%) |
Nov 02, 2011 | 27.02 | 27.12 | 26.77 | 26.99 | 5,238 | +0.46(+1.73%) |
Nov 01, 2011 | 26.01 | 26.94 | 26.01 | 26.53 | 5,569 | -0.92(-3.35%) |
Oct 31, 2011 | 27.54 | 27.77 | 27.45 | 27.45 | 3,400 | -0.56(-2.00%) |
Oct 28, 2011 | 27.60 | 28.06 | 27.60 | 28.01 | 4,847 | +0.00(+0.00%) |
Oct 27, 2011 | 27.73 | 28.24 | 27.65 | 28.01 | 5,085 | +1.17(+4.36%) |
Oct 26, 2011 | 26.39 | 26.85 | 26.37 | 26.84 | 6,365 | +0.42(+1.59%) |
Oct 25, 2011 | 26.52 | 26.78 | 26.42 | 26.42 | 5,528 | -0.59(-2.18%) |
Oct 24, 2011 | 26.46 | 27.03 | 26.46 | 27.01 | 2,574 | +0.68(+2.58%) |
Oct 21, 2011 | 25.98 | 26.33 | 25.98 | 26.33 | 3,455 | +0.71(+2.77%) |
Oct 20, 2011 | 25.43 | 25.62 | 25.43 | 25.62 | 441 | +0.17(+0.67%) |
Oct 19, 2011 | 26.12 | 26.12 | 25.45 | 25.45 | 7,512 | -0.41(-1.57%) |
Oct 18, 2011 | 25.40 | 25.86 | 25.38 | 25.86 | 2,015 | +0.44(+1.72%) |
Oct 17, 2011 | 25.63 | 25.63 | 25.41 | 25.42 | 381 | -0.72(-2.75%) |
Oct 14, 2011 | 26.01 | 26.18 | 25.90 | 26.14 | 3,684 | +0.45(+1.76%) |
Oct 13, 2011 | 25.63 | 25.69 | 25.37 | 25.69 | 3,525 | -0.12(-0.47%) |
Oct 12, 2011 | 25.78 | 25.95 | 25.78 | 25.81 | 2,507 | +0.38(+1.50%) |
Oct 11, 2011 | 25.38 | 25.43 | 25.21 | 25.43 | 500 | +0.60(+2.41%) |
Oct 10, 2011 | 24.73 | 25.10 | 24.73 | 24.83 | 14,497 | +0.22(+0.89%) |
Oct 07, 2011 | 24.71 | 24.73 | 24.02 | 24.61 | 8,978 | +0.12(+0.49%) |
Oct 06, 2011 | 23.78 | 24.54 | 23.78 | 24.49 | 40,077 | +0.77(+3.25%) |
Oct 05, 2011 | 23.62 | 23.76 | 23.51 | 23.72 | 2,059 | +0.45(+1.93%) |
Oct 04, 2011 | 22.04 | 23.27 | 21.95 | 23.27 | 3,621 | +0.67(+2.96%) |
Oct 03, 2011 | 23.06 | 23.16 | 22.53 | 22.60 | 20,566 | -0.70(-3.00%) |
Sep 30, 2011 | 23.63 | 23.80 | 23.30 | 23.30 | 10,054 | -0.79(-3.28%) |
Sep 29, 2011 | 24.17 | 24.28 | 23.51 | 24.09 | 6,627 | +0.33(+1.39%) |
Sep 28, 2011 | 24.59 | 24.59 | 23.76 | 23.76 | 2,922 | -0.70(-2.86%) |
Sep 27, 2011 | 24.56 | 25.02 | 24.46 | 24.46 | 6,980 | +0.65(+2.73%) |
Sep 26, 2011 | 23.62 | 23.81 | 23.45 | 23.81 | 8,196 | +0.44(+1.88%) |
Sep 23, 2011 | 23.28 | 23.54 | 23.28 | 23.37 | 4,205 | +0.27(+1.16%) |
Sep 22, 2011 | 23.42 | 23.52 | 22.79 | 23.10 | 16,212 | -1.29(-5.28%) |
Sep 21, 2011 | 25.23 | 25.23 | 24.39 | 24.39 | 5,326 | -1.32(-5.13%) |
Sep 20, 2011 | 25.58 | 25.80 | 25.52 | 25.71 | 8,125 | +0.26(+1.04%) |
Sep 19, 2011 | 25.38 | 25.45 | 25.38 | 25.45 | 412 | -0.48(-1.87%) |
Sep 16, 2011 | 26.12 | 26.12 | 25.84 | 25.93 | 2,535 | -0.04(-0.15%) |
Sep 15, 2011 | 25.96 | 25.99 | 25.96 | 25.97 | 1,588 | +0.49(+1.92%) |
Sep 14, 2011 | 25.42 | 25.50 | 25.42 | 25.48 | 381 | +0.47(+1.87%) |
Sep 13, 2011 | 24.63 | 25.10 | 24.63 | 25.01 | 12,051 | +0.51(+2.09%) |
Sep 12, 2011 | 24.55 | 24.55 | 23.98 | 24.50 | 9,702 | -0.16(-0.63%) |
Sep 09, 2011 | 24.93 | 25.05 | 24.42 | 24.66 | 5,869 | -0.65(-2.59%) |
Sep 08, 2011 | 25.62 | 25.65 | 25.31 | 25.31 | 17,763 | -0.48(-1.85%) |
Sep 07, 2011 | 25.27 | 25.79 | 25.27 | 25.79 | 4,140 | +1.04(+4.19%) |
Sep 06, 2011 | 24.33 | 24.83 | 24.19 | 24.75 | 19,151 | -0.33(-1.32%) |
Sep 02, 2011 | 25.56 | 25.58 | 25.00 | 25.08 | 4,423 | -1.13(-4.31%) |
Sep 01, 2011 | 26.62 | 27.01 | 26.21 | 26.21 | 7,375 | -0.38(-1.43%) |
Aug 31, 2011 | 26.98 | 27.19 | 26.59 | 26.59 | 3,066 | -0.19(-0.71%) |
Aug 30, 2011 | 26.48 | 26.83 | 26.45 | 26.78 | 5,229 | +0.17(+0.63%) |
Aug 29, 2011 | 26.02 | 26.61 | 26.02 | 26.61 | 73,492 | +1.14(+4.48%) |
Aug 26, 2011 | 24.54 | 25.47 | 24.41 | 25.47 | 16,541 | +0.79(+3.20%) |
Aug 25, 2011 | 25.11 | 25.61 | 24.68 | 24.68 | 107,208 | -0.64(-2.53%) |
Aug 24, 2011 | 24.77 | 25.32 | 24.73 | 25.32 | 18,387 | +0.64(+2.59%) |
Aug 23, 2011 | 23.74 | 24.68 | 23.70 | 24.68 | 16,237 | +1.02(+4.31%) |
Aug 22, 2011 | 24.27 | 24.27 | 23.66 | 23.66 | 10,715 | -0.01(-0.04%) |
Aug 19, 2011 | 23.70 | 24.22 | 23.39 | 23.67 | 21,252 | -0.31(-1.29%) |
Aug 18, 2011 | 24.68 | 24.82 | 23.98 | 23.98 | 26,431 | -1.62(-6.33%) |
Aug 17, 2011 | 26.09 | 26.23 | 25.60 | 25.60 | 67,382 | -0.26(-1.01%) |
Aug 16, 2011 | 26.18 | 26.18 | 25.86 | 25.86 | 1,003 | -0.45(-1.71%) |
Aug 15, 2011 | 26.01 | 26.33 | 26.01 | 26.31 | 35,642 | +0.57(+2.21%) |
Aug 12, 2011 | 25.81 | 25.89 | 25.47 | 25.74 | 11,434 | +0.18(+0.70%) |
Aug 11, 2011 | 24.56 | 25.66 | 24.50 | 25.56 | 39,902 | +1.06(+4.32%) |
Aug 10, 2011 | 25.03 | 25.17 | 24.48 | 24.50 | 13,285 | -1.03(-4.03%) |
Aug 09, 2011 | 25.97 | 25.53 | 23.64 | 25.53 | 128,628 | +1.50(+6.24%) |
Aug 08, 2011 | 23.95 | 25.79 | 23.89 | 24.03 | 28,888 | -2.22(-8.46%) |
Aug 05, 2011 | 26.88 | 27.01 | 25.49 | 26.25 | 70,850 | -0.32(-1.20%) |
Aug 04, 2011 | 27.62 | 27.83 | 26.50 | 26.57 | 32,446 | -1.65(-5.85%) |
Aug 03, 2011 | 28.00 | 28.23 | 27.30 | 28.22 | 29,589 | +0.32(+1.15%) |
Aug 02, 2011 | 28.82 | 29.09 | 27.90 | 27.90 | 62,908 | -1.12(-3.86%) |
Aug 01, 2011 | 29.60 | 29.75 | 28.84 | 29.02 | 342,737 | -0.23(-0.79%) |
Jul 29, 2011 | 28.75 | 29.41 | 28.73 | 29.25 | 12,078 | +0.05(+0.17%) |
Jul 28, 2011 | 29.61 | 29.81 | 29.16 | 29.20 | 12,518 | -0.41(-1.38%) |
Jul 27, 2011 | 30.37 | 30.37 | 29.56 | 29.61 | 8,024 | -1.05(-3.42%) |
Jul 26, 2011 | 31.02 | 31.02 | 30.52 | 30.66 | 60,460 | -0.49(-1.57%) |
Jul 25, 2011 | 30.99 | 31.18 | 30.99 | 31.15 | 3,698 | -0.05(-0.16%) |
Jul 22, 2011 | 31.22 | 31.25 | 31.16 | 31.20 | 14,947 | -0.07(-0.22%) |
Jul 21, 2011 | 30.90 | 31.39 | 30.90 | 31.27 | 26,056 | +0.65(+2.13%) |
Jul 20, 2011 | 30.70 | 30.70 | 30.44 | 30.62 | 7,146 | +0.02(+0.05%) |
Jul 19, 2011 | 30.34 | 30.60 | 30.26 | 30.60 | 1,681 | +0.64(+2.12%) |
Jul 18, 2011 | 30.07 | 30.07 | 29.82 | 29.96 | 5,878 | -0.49(-1.60%) |
Jul 15, 2011 | 30.54 | 30.59 | 30.30 | 30.45 | 5,478 | +0.05(+0.16%) |
Jul 14, 2011 | 31.08 | 31.08 | 30.40 | 30.40 | 7,112 | -0.45(-1.46%) |
Jul 13, 2011 | 30.98 | 31.29 | 30.81 | 30.85 | 18,321 | +0.00(+0.00%) |
Jul 12, 2011 | 30.82 | 31.03 | 30.82 | 30.85 | 1,558 | -0.27(-0.87%) |
Jul 11, 2011 | 31.35 | 31.35 | 31.08 | 31.12 | 3,797 | -0.88(-2.75%) |
Jul 08, 2011 | 31.80 | 32.00 | 31.57 | 32.00 | 4,358 | -0.15(-0.47%) |
Jul 07, 2011 | 31.96 | 32.24 | 31.96 | 32.15 | 14,445 | +0.42(+1.32%) |
Jul 06, 2011 | 31.44 | 31.73 | 31.42 | 31.73 | 93,332 | +0.18(+0.57%) |
Jul 05, 2011 | 31.44 | 31.56 | 31.44 | 31.55 | 2,021 | -0.05(-0.16%) |
Jul 01, 2011 | 31.41 | 31.64 | 31.41 | 31.60 | 9,423 | +0.54(+1.74%) |
Jun 30, 2011 | 30.58 | 31.11 | 30.58 | 31.06 | 12,182 | +0.55(+1.80%) |
Jun 29, 2011 | 30.58 | 30.60 | 30.31 | 30.51 | 10,090 | +0.10(+0.33%) |
Jun 28, 2011 | 29.92 | 30.41 | 29.92 | 30.41 | 4,847 | +0.51(+1.71%) |
Jun 27, 2011 | 29.86 | 30.05 | 29.81 | 29.90 | 2,865 | +0.28(+0.94%) |
Jun 24, 2011 | 29.97 | 29.98 | 29.62 | 29.62 | 4,828 | +0.05(+0.17%) |
Jun 23, 2011 | 29.40 | 29.76 | 29.31 | 29.57 | 5,345 | -0.30(-1.00%) |
Jun 22, 2011 | 30.26 | 30.28 | 29.87 | 29.87 | 13,042 | -0.22(-0.73%) |
Jun 21, 2011 | 29.66 | 30.09 | 29.66 | 30.09 | 111,295 | +0.65(+2.21%) |
Jun 20, 2011 | 29.39 | 29.44 | 29.39 | 29.44 | 25,112 | +0.32(+1.10%) |
Jun 17, 2011 | 29.30 | 29.39 | 29.02 | 29.12 | 152,496 | +0.11(+0.38%) |
Jun 16, 2011 | 29.08 | 29.32 | 28.75 | 29.01 | 44,420 | -0.03(-0.10%) |
Jun 15, 2011 | 29.41 | 29.41 | 28.99 | 29.04 | 13,839 | -0.59(-1.98%) |
Jun 14, 2011 | 29.26 | 29.75 | 29.26 | 29.63 | 11,300 | +0.64(+2.19%) |
Jun 13, 2011 | 29.17 | 29.22 | 28.84 | 28.99 | 13,017 | -0.03(-0.10%) |
Jun 10, 2011 | 29.36 | 29.36 | 28.95 | 29.02 | 90,929 | -0.60(-2.03%) |
Jun 09, 2011 | 29.46 | 29.74 | 29.46 | 29.62 | 370,546 | +0.26(+0.89%) |
Jun 08, 2011 | 29.66 | 29.66 | 29.30 | 29.36 | 41,660 | -0.47(-1.58%) |
Jun 07, 2011 | 29.98 | 29.98 | 29.73 | 29.83 | 11,629 | +0.15(+0.51%) |
Jun 06, 2011 | 30.00 | 30.00 | 29.65 | 29.68 | 20,830 | -0.35(-1.17%) |
Jun 03, 2011 | 30.29 | 30.43 | 30.00 | 30.03 | 24,365 | -0.36(-1.18%) |
May 24, 2011 | 30.74 | 30.81 | 30.37 | 30.39 | 6,675 | -0.39(-1.27%) |
May 23, 2011 | 30.56 | 30.78 | 30.51 | 30.78 | 5,629 | -0.45(-1.44%) |
May 20, 2011 | 31.38 | 31.38 | 31.12 | 31.23 | 10,152 | -0.28(-0.89%) |
May 19, 2011 | 31.59 | 31.65 | 31.30 | 31.51 | 11,839 | +0.21(+0.67%) |
May 18, 2011 | 30.86 | 31.30 | 30.80 | 31.30 | 22,166 | +0.53(+1.72%) |
May 17, 2011 | 31.00 | 31.08 | 30.75 | 30.77 | 64,368 | -0.50(-1.58%) |
May 16, 2011 | 31.27 | 31.61 | 31.27 | 31.27 | 7,565 | -0.29(-0.90%) |
May 13, 2011 | 31.97 | 31.97 | 31.43 | 31.55 | 29,532 | -0.39(-1.22%) |
May 12, 2011 | 31.72 | 32.07 | 31.54 | 31.94 | 9,506 | +0.08(+0.25%) |
May 11, 2011 | 32.40 | 32.40 | 31.76 | 31.86 | 6,674 | -0.55(-1.70%) |
May 10, 2011 | 32.22 | 32.42 | 32.17 | 32.41 | 8,201 | +0.37(+1.15%) |
May 09, 2011 | 31.61 | 32.06 | 31.61 | 32.04 | 12,275 | +0.32(+1.01%) |
May 06, 2011 | 32.01 | 32.13 | 31.70 | 31.72 | 10,086 | +0.13(+0.41%) |
May 05, 2011 | 31.46 | 31.93 | 31.40 | 31.59 | 24,587 | +0.01(+0.03%) |
May 04, 2011 | 31.95 | 31.80 | 31.47 | 31.58 | 20,507 | -0.37(-1.16%) |
May 03, 2011 | 32.11 | 32.11 | 31.89 | 31.95 | 22,122 | -0.33(-1.02%) |