Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.15 | 27.29 | 26.98 | 27.29 | 634,927 | +0.08(+0.29%) |
Apr 27, 2012 | 27.10 | 27.30 | 27.10 | 27.21 | 1,766,943 | +0.13(+0.48%) |
Apr 26, 2012 | 27.18 | 27.24 | 27.04 | 27.08 | 396,546 | -0.11(-0.40%) |
Apr 25, 2012 | 27.48 | 27.52 | 27.13 | 27.19 | 810,876 | -0.09(-0.33%) |
Apr 24, 2012 | 27.42 | 27.52 | 27.19 | 27.28 | 991,239 | +0.07(+0.26%) |
Apr 23, 2012 | 27.19 | 27.26 | 27.08 | 27.21 | 606,797 | -0.05(-0.18%) |
Apr 20, 2012 | 27.38 | 27.43 | 27.21 | 27.26 | 622,586 | +0.00(+0.00%) |
Apr 19, 2012 | 27.37 | 27.39 | 27.18 | 27.26 | 1,364,390 | +0.13(+0.48%) |
Apr 18, 2012 | 27.35 | 27.40 | 27.08 | 27.13 | 1,037,407 | -0.30(-1.09%) |
Apr 17, 2012 | 27.40 | 27.52 | 27.36 | 27.43 | 525,831 | +0.16(+0.59%) |
Apr 16, 2012 | 27.41 | 27.46 | 27.25 | 27.27 | 956,789 | -0.25(-0.91%) |
Apr 13, 2012 | 27.98 | 28.00 | 27.50 | 27.52 | 517,987 | -0.46(-1.64%) |
Apr 12, 2012 | 27.73 | 27.99 | 27.73 | 27.98 | 663,695 | +0.28(+1.01%) |
Apr 11, 2012 | 27.65 | 27.71 | 27.52 | 27.70 | 2,182,759 | +0.19(+0.69%) |
Apr 10, 2012 | 27.72 | 27.88 | 27.49 | 27.51 | 1,481,209 | -0.37(-1.33%) |
Apr 09, 2012 | 27.97 | 28.04 | 27.87 | 27.88 | 391,169 | -0.07(-0.25%) |
Apr 05, 2012 | 27.87 | 28.05 | 27.87 | 27.95 | 344,363 | +0.10(+0.36%) |
Apr 04, 2012 | 27.86 | 28.02 | 27.74 | 27.85 | 754,473 | -0.24(-0.85%) |
Apr 03, 2012 | 28.19 | 28.20 | 28.02 | 28.09 | 732,749 | -0.18(-0.64%) |
Apr 02, 2012 | 28.10 | 28.36 | 28.08 | 28.27 | 593,684 | +0.17(+0.60%) |
Mar 30, 2012 | 27.97 | 28.17 | 27.96 | 28.10 | 1,604,989 | +0.51(+1.85%) |
Mar 29, 2012 | 27.96 | 27.97 | 27.56 | 27.59 | 1,356,884 | -0.45(-1.60%) |
Mar 28, 2012 | 28.42 | 28.42 | 28.01 | 28.04 | 1,212,558 | -0.39(-1.37%) |
Mar 27, 2012 | 28.50 | 28.67 | 28.42 | 28.43 | 1,006,293 | +0.00(+0.00%) |
Mar 26, 2012 | 28.39 | 28.56 | 28.38 | 28.43 | 1,082,831 | +0.07(+0.25%) |
Mar 23, 2012 | 28.36 | 28.42 | 28.32 | 28.36 | 472,368 | +0.02(+0.07%) |
Mar 22, 2012 | 28.36 | 28.42 | 28.28 | 28.34 | 672,484 | -0.07(-0.25%) |
Mar 21, 2012 | 28.49 | 28.68 | 28.38 | 28.41 | 834,068 | -0.05(-0.18%) |
Mar 20, 2012 | 28.57 | 28.62 | 28.41 | 28.46 | 808,105 | -0.13(-0.45%) |
Mar 19, 2012 | 28.60 | 28.70 | 28.52 | 28.59 | 526,670 | -0.04(-0.14%) |
Mar 16, 2012 | 28.60 | 28.71 | 28.47 | 28.63 | 546,195 | -0.06(-0.21%) |
Mar 15, 2012 | 28.51 | 28.73 | 28.49 | 28.69 | 1,081,017 | +0.23(+0.81%) |
Mar 14, 2012 | 28.52 | 28.60 | 28.41 | 28.46 | 698,226 | -0.15(-0.52%) |
Mar 13, 2012 | 28.56 | 28.63 | 28.48 | 28.61 | 758,463 | +0.09(+0.32%) |
Mar 12, 2012 | 28.41 | 28.56 | 28.27 | 28.52 | 823,566 | +0.11(+0.39%) |
Mar 09, 2012 | 28.40 | 28.65 | 28.36 | 28.41 | 1,195,983 | -0.07(-0.25%) |
Mar 08, 2012 | 28.56 | 28.61 | 28.44 | 28.48 | 1,331,396 | +0.09(+0.32%) |
Mar 07, 2012 | 28.55 | 28.92 | 28.33 | 28.39 | 936,444 | -0.25(-0.87%) |
Mar 06, 2012 | 28.90 | 28.97 | 28.59 | 28.64 | 2,125,931 | -0.51(-1.75%) |
Mar 05, 2012 | 29.35 | 29.39 | 29.12 | 29.15 | 760,102 | -0.20(-0.68%) |
Mar 02, 2012 | 29.29 | 29.37 | 29.21 | 29.35 | 859,849 | -0.14(-0.47%) |
Mar 01, 2012 | 29.19 | 29.50 | 29.13 | 29.49 | 843,531 | +0.24(+0.82%) |
Feb 29, 2012 | 29.25 | 29.27 | 29.03 | 29.25 | 1,682,149 | -0.08(-0.27%) |
Feb 28, 2012 | 29.23 | 29.34 | 29.10 | 29.33 | 1,410,546 | +0.18(+0.62%) |
Feb 27, 2012 | 29.04 | 29.24 | 29.01 | 29.15 | 690,302 | +0.10(+0.34%) |
Feb 24, 2012 | 28.99 | 29.10 | 28.94 | 29.05 | 747,934 | +0.06(+0.21%) |
Feb 23, 2012 | 29.10 | 29.14 | 28.91 | 28.99 | 973,732 | -0.28(-0.96%) |
Feb 22, 2012 | 29.07 | 29.27 | 29.06 | 29.27 | 971,537 | +0.09(+0.31%) |
Feb 21, 2012 | 29.06 | 29.22 | 29.04 | 29.18 | 819,453 | +0.19(+0.66%) |
Feb 17, 2012 | 28.98 | 29.06 | 28.86 | 28.99 | 676,002 | +0.06(+0.21%) |
Feb 16, 2012 | 28.77 | 28.98 | 28.76 | 28.93 | 672,181 | +0.16(+0.56%) |
Feb 15, 2012 | 28.78 | 28.86 | 28.71 | 28.77 | 812,636 | +0.03(+0.10%) |
Feb 14, 2012 | 28.67 | 28.81 | 28.60 | 28.74 | 803,806 | -0.06(-0.21%) |
Feb 13, 2012 | 28.74 | 28.83 | 28.67 | 28.80 | 1,119,627 | +0.19(+0.66%) |
Feb 10, 2012 | 28.70 | 28.84 | 28.58 | 28.61 | 1,216,476 | -0.30(-1.04%) |
Feb 09, 2012 | 29.19 | 29.28 | 28.84 | 28.91 | 837,568 | -0.23(-0.79%) |
Feb 08, 2012 | 29.21 | 29.34 | 29.07 | 29.14 | 943,115 | -0.02(-0.07%) |
Feb 07, 2012 | 29.08 | 29.28 | 29.05 | 29.16 | 674,866 | -0.09(-0.31%) |
Feb 06, 2012 | 29.12 | 29.27 | 29.08 | 29.25 | 805,051 | +0.06(+0.21%) |
Feb 03, 2012 | 29.20 | 29.27 | 29.06 | 29.19 | 1,043,174 | +0.14(+0.48%) |
Feb 02, 2012 | 28.97 | 29.09 | 28.92 | 29.05 | 544,521 | -0.03(-0.10%) |
Feb 01, 2012 | 29.09 | 29.12 | 28.92 | 29.08 | 702,532 | +0.08(+0.28%) |
Jan 31, 2012 | 29.02 | 29.06 | 28.87 | 29.00 | 784,980 | +0.18(+0.62%) |
Jan 30, 2012 | 29.00 | 29.02 | 28.78 | 28.82 | 1,048,391 | -0.38(-1.30%) |
Jan 27, 2012 | 29.16 | 29.26 | 29.12 | 29.20 | 1,078,902 | -0.10(-0.34%) |
Jan 26, 2012 | 29.48 | 29.53 | 29.30 | 29.30 | 1,274,705 | -0.04(-0.14%) |
Jan 25, 2012 | 29.27 | 29.34 | 29.11 | 29.34 | 818,427 | +0.10(+0.34%) |
Jan 24, 2012 | 28.94 | 29.33 | 28.93 | 29.24 | 1,459,273 | +0.31(+1.07%) |
Jan 23, 2012 | 28.82 | 28.96 | 28.76 | 28.93 | 2,136,469 | +0.15(+0.52%) |
Jan 20, 2012 | 28.87 | 28.90 | 28.70 | 28.78 | 1,337,828 | -0.07(-0.24%) |
Jan 19, 2012 | 28.72 | 28.89 | 28.68 | 28.85 | 1,353,607 | +0.22(+0.77%) |
Jan 18, 2012 | 28.68 | 28.75 | 28.59 | 28.63 | 1,202,852 | -0.05(-0.17%) |
Jan 17, 2012 | 28.69 | 28.82 | 28.65 | 28.68 | 2,319,619 | +0.06(+0.21%) |
Jan 13, 2012 | 28.69 | 28.73 | 28.49 | 28.62 | 1,847,374 | -0.19(-0.66%) |
Jan 12, 2012 | 28.91 | 29.00 | 28.63 | 28.81 | 1,646,902 | -0.44(-1.50%) |
Jan 11, 2012 | 29.07 | 29.28 | 29.01 | 29.25 | 1,035,465 | +0.02(+0.07%) |
Jan 10, 2012 | 28.98 | 29.27 | 28.91 | 29.23 | 1,219,049 | +0.43(+1.49%) |
Jan 09, 2012 | 28.58 | 28.84 | 28.52 | 28.80 | 911,500 | +0.45(+1.59%) |
Jan 06, 2012 | 28.57 | 28.57 | 28.34 | 28.35 | 1,115,156 | -0.05(-0.18%) |
Jan 05, 2012 | 28.88 | 28.91 | 28.37 | 28.40 | 1,121,965 | -0.62(-2.14%) |
Jan 04, 2012 | 29.17 | 29.18 | 28.99 | 29.02 | 789,491 | +0.14(+0.48%) |
Dec 30, 2011 | 28.84 | 28.88 | 28.77 | 28.88 | 705,472 | +0.11(+0.38%) |
Dec 29, 2011 | 28.81 | 28.82 | 28.61 | 28.77 | 800,087 | -0.08(-0.28%) |
Dec 28, 2011 | 29.03 | 29.05 | 28.73 | 28.85 | 1,262,276 | -0.05(-0.17%) |
Dec 27, 2011 | 28.57 | 28.93 | 28.54 | 28.90 | 719,805 | +0.30(+1.05%) |
Dec 23, 2011 | 28.59 | 28.65 | 28.55 | 28.60 | 575,787 | +0.22(+0.78%) |
Dec 21, 2011 | 28.19 | 28.42 | 28.15 | 28.38 | 1,089,898 | +0.10(+0.35%) |
Dec 20, 2011 | 28.24 | 28.34 | 28.20 | 28.28 | 1,450,178 | +0.29(+1.04%) |
Dec 19, 2011 | 27.82 | 28.04 | 27.77 | 27.99 | 1,210,456 | +0.38(+1.38%) |
Dec 16, 2011 | 27.71 | 27.75 | 27.57 | 27.61 | 885,435 | +0.00(+0.00%) |
Dec 15, 2011 | 27.75 | 27.79 | 27.60 | 27.61 | 932,397 | -0.08(-0.29%) |
Dec 14, 2011 | 27.84 | 27.96 | 27.61 | 27.69 | 1,873,583 | -0.45(-1.60%) |
Dec 13, 2011 | 28.12 | 28.27 | 28.07 | 28.14 | 1,112,699 | +0.17(+0.61%) |
Dec 12, 2011 | 27.74 | 28.08 | 27.61 | 27.97 | 2,427,698 | -0.04(-0.14%) |
Dec 09, 2011 | 28.08 | 28.26 | 27.96 | 28.01 | 877,642 | -0.31(-1.09%) |
Dec 08, 2011 | 28.27 | 28.46 | 28.16 | 28.32 | 1,022,598 | -0.01(-0.04%) |
Dec 07, 2011 | 28.60 | 28.64 | 28.25 | 28.33 | 1,181,380 | -0.37(-1.29%) |
Dec 06, 2011 | 28.54 | 28.70 | 28.47 | 28.70 | 1,305,451 | +0.07(+0.24%) |
Dec 05, 2011 | 28.89 | 28.99 | 28.57 | 28.63 | 1,401,394 | -0.13(-0.45%) |
Dec 02, 2011 | 28.99 | 29.04 | 28.70 | 28.76 | 855,508 | -0.14(-0.48%) |
Dec 01, 2011 | 29.05 | 29.07 | 28.79 | 28.90 | 662,974 | -0.09(-0.31%) |
Nov 30, 2011 | 29.05 | 29.19 | 28.92 | 28.99 | 800,619 | +0.21(+0.73%) |
Nov 29, 2011 | 28.61 | 28.87 | 28.56 | 28.78 | 598,449 | +0.15(+0.52%) |
Nov 28, 2011 | 28.81 | 28.97 | 28.54 | 28.63 | 1,821,012 | +0.08(+0.28%) |
Nov 25, 2011 | 28.62 | 28.82 | 28.55 | 28.55 | 428,557 | -0.26(-0.90%) |
Nov 23, 2011 | 28.97 | 28.99 | 28.80 | 28.81 | 1,085,323 | -0.26(-0.89%) |
Nov 22, 2011 | 29.12 | 29.20 | 29.04 | 29.07 | 680,995 | -0.14(-0.48%) |
Nov 21, 2011 | 29.19 | 29.24 | 29.01 | 29.21 | 1,202,754 | -0.09(-0.31%) |
Nov 18, 2011 | 29.52 | 29.55 | 29.24 | 29.30 | 2,940,982 | -0.18(-0.61%) |
Nov 17, 2011 | 29.87 | 29.93 | 29.44 | 29.48 | 2,538,452 | -0.40(-1.34%) |
Nov 16, 2011 | 29.92 | 30.10 | 29.88 | 29.88 | 647,931 | -0.24(-0.80%) |
Nov 15, 2011 | 29.85 | 30.15 | 29.85 | 30.12 | 1,258,105 | +0.27(+0.90%) |
Nov 14, 2011 | 29.90 | 29.94 | 29.73 | 29.85 | 826,390 | -0.19(-0.63%) |
Nov 11, 2011 | 30.00 | 30.07 | 29.82 | 30.04 | 506,731 | +0.13(+0.43%) |
Nov 10, 2011 | 30.18 | 30.22 | 29.89 | 29.91 | 893,783 | -0.21(-0.70%) |
Nov 09, 2011 | 30.40 | 30.41 | 30.11 | 30.12 | 914,733 | -0.67(-2.18%) |
Nov 08, 2011 | 30.75 | 30.79 | 30.60 | 30.79 | 711,315 | +0.07(+0.23%) |
Nov 07, 2011 | 30.78 | 30.84 | 30.57 | 30.72 | 541,348 | +0.10(+0.33%) |
Nov 04, 2011 | 30.66 | 30.71 | 30.54 | 30.62 | 842,746 | -0.12(-0.39%) |
Nov 03, 2011 | 30.56 | 30.76 | 30.43 | 30.74 | 797,957 | +0.40(+1.32%) |
Nov 02, 2011 | 30.50 | 30.66 | 30.31 | 30.34 | 871,294 | -0.08(-0.26%) |
Nov 01, 2011 | 29.91 | 30.52 | 29.90 | 30.42 | 1,613,750 | +0.01(+0.03%) |
Oct 31, 2011 | 30.52 | 30.66 | 30.40 | 30.41 | 2,325,925 | -0.62(-2.00%) |
Oct 28, 2011 | 30.86 | 31.10 | 30.85 | 31.03 | 665,747 | -0.08(-0.26%) |
Oct 27, 2011 | 31.01 | 31.15 | 30.83 | 31.11 | 1,564,706 | +0.53(+1.73%) |
Oct 26, 2011 | 30.95 | 31.08 | 30.50 | 30.58 | 1,012,922 | -0.23(-0.75%) |
Oct 25, 2011 | 31.17 | 31.17 | 30.81 | 30.81 | 819,921 | -0.30(-0.96%) |
Oct 24, 2011 | 30.99 | 31.20 | 30.99 | 31.11 | 1,254,748 | +0.35(+1.14%) |
Oct 21, 2011 | 31.01 | 31.13 | 30.76 | 30.76 | 870,252 | -0.02(-0.06%) |
Oct 20, 2011 | 30.57 | 30.78 | 30.28 | 30.78 | 722,169 | +0.16(+0.52%) |
Oct 19, 2011 | 31.05 | 31.09 | 30.59 | 30.62 | 1,607,957 | -0.27(-0.87%) |
Oct 18, 2011 | 30.70 | 30.95 | 30.57 | 30.89 | 1,280,871 | -0.04(-0.13%) |
Oct 17, 2011 | 30.91 | 31.06 | 30.83 | 30.93 | 1,020,622 | -0.25(-0.80%) |
Oct 14, 2011 | 31.09 | 31.21 | 31.01 | 31.18 | 1,172,941 | +0.37(+1.20%) |
Oct 13, 2011 | 30.57 | 30.87 | 30.43 | 30.81 | 814,652 | +0.36(+1.18%) |
Oct 12, 2011 | 30.49 | 30.61 | 30.30 | 30.45 | 1,144,323 | -0.05(-0.16%) |
Oct 11, 2011 | 29.97 | 30.57 | 29.86 | 30.50 | 1,257,623 | +0.41(+1.36%) |
Oct 10, 2011 | 30.23 | 30.35 | 29.95 | 30.09 | 1,084,339 | +0.20(+0.67%) |
Oct 07, 2011 | 29.99 | 30.12 | 29.81 | 29.89 | 983,793 | -0.21(-0.70%) |
Oct 06, 2011 | 29.98 | 30.18 | 29.98 | 30.10 | 770,560 | +0.10(+0.33%) |
Oct 05, 2011 | 29.87 | 30.00 | 29.77 | 30.00 | 839,432 | +0.28(+0.94%) |
Oct 04, 2011 | 29.48 | 29.74 | 29.33 | 29.72 | 1,557,559 | +0.15(+0.51%) |
Oct 03, 2011 | 29.42 | 29.83 | 29.32 | 29.57 | 2,705,223 | -0.09(-0.32%) |
Sep 30, 2011 | 30.12 | 30.12 | 29.62 | 29.66 | 3,067,801 | -1.05(-3.43%) |
Sep 29, 2011 | 30.32 | 30.72 | 30.31 | 30.72 | 1,019,101 | +0.68(+2.26%) |
Sep 28, 2011 | 30.53 | 30.64 | 29.98 | 30.04 | 1,555,085 | -0.68(-2.21%) |
Sep 27, 2011 | 31.00 | 31.09 | 30.70 | 30.72 | 1,785,784 | +0.18(+0.58%) |
Sep 26, 2011 | 30.23 | 30.69 | 30.23 | 30.54 | 1,693,198 | +0.41(+1.36%) |
Sep 23, 2011 | 30.14 | 30.38 | 30.07 | 30.13 | 2,049,618 | -0.26(-0.86%) |
Sep 22, 2011 | 30.59 | 30.81 | 30.18 | 30.39 | 4,150,173 | -0.72(-2.31%) |
Sep 21, 2011 | 31.77 | 31.82 | 31.06 | 31.11 | 2,128,440 | -0.63(-1.98%) |
Sep 20, 2011 | 31.98 | 32.05 | 31.74 | 31.74 | 1,923,940 | -0.03(-0.09%) |
Sep 19, 2011 | 31.83 | 31.89 | 31.61 | 31.77 | 1,625,086 | -0.25(-0.78%) |
Sep 16, 2011 | 32.35 | 32.35 | 32.02 | 32.02 | 2,890,938 | -0.36(-1.11%) |
Sep 15, 2011 | 32.77 | 32.82 | 32.31 | 32.38 | 1,592,758 | -0.41(-1.25%) |
Sep 14, 2011 | 32.73 | 32.88 | 32.70 | 32.79 | 1,184,587 | -0.03(-0.09%) |
Sep 13, 2011 | 33.07 | 33.14 | 32.70 | 32.82 | 821,312 | -0.28(-0.85%) |
Sep 12, 2011 | 33.09 | 33.19 | 32.90 | 33.10 | 1,042,815 | +0.00(+0.00%) |
Sep 09, 2011 | 33.30 | 33.31 | 32.93 | 33.10 | 1,738,546 | -0.28(-0.84%) |
Sep 08, 2011 | 33.36 | 33.52 | 33.32 | 33.38 | 2,881,871 | -0.13(-0.39%) |
Sep 07, 2011 | 33.68 | 33.76 | 33.44 | 33.51 | 717,931 | +0.12(+0.36%) |
Sep 06, 2011 | 33.40 | 33.51 | 33.15 | 33.39 | 1,331,079 | -0.53(-1.56%) |
Sep 02, 2011 | 33.55 | 34.04 | 33.51 | 33.92 | 1,630,120 | +0.20(+0.59%) |
Sep 01, 2011 | 33.94 | 34.08 | 33.67 | 33.72 | 1,858,592 | -0.39(-1.14%) |
Aug 31, 2011 | 34.10 | 34.21 | 34.06 | 34.11 | 1,263,987 | +0.00(+0.00%) |
Aug 30, 2011 | 33.93 | 34.17 | 33.80 | 34.11 | 1,716,043 | -0.08(-0.23%) |
Aug 29, 2011 | 34.11 | 34.19 | 33.96 | 34.19 | 1,914,024 | +0.23(+0.68%) |
Aug 26, 2011 | 33.44 | 34.00 | 33.28 | 33.96 | 1,320,041 | +0.56(+1.68%) |
Aug 25, 2011 | 33.29 | 33.46 | 33.10 | 33.40 | 1,020,121 | +0.05(+0.15%) |
Aug 24, 2011 | 33.69 | 33.86 | 33.23 | 33.35 | 2,682,911 | -0.46(-1.36%) |
Aug 23, 2011 | 33.50 | 33.84 | 33.41 | 33.81 | 3,641,640 | +0.51(+1.53%) |
Aug 22, 2011 | 33.41 | 33.43 | 33.20 | 33.30 | 1,169,131 | +0.21(+0.63%) |
Aug 19, 2011 | 32.78 | 33.19 | 32.76 | 33.09 | 1,422,756 | +0.37(+1.13%) |
Aug 18, 2011 | 32.78 | 32.86 | 32.46 | 32.72 | 1,801,927 | -0.45(-1.36%) |
Aug 17, 2011 | 33.00 | 33.29 | 32.99 | 33.17 | 1,657,892 | +0.31(+0.94%) |
Aug 16, 2011 | 32.42 | 32.90 | 32.36 | 32.86 | 1,401,490 | +0.25(+0.77%) |
Aug 15, 2011 | 32.50 | 32.63 | 32.42 | 32.61 | 1,002,843 | +0.30(+0.93%) |
Aug 12, 2011 | 32.12 | 32.43 | 32.12 | 32.31 | 1,138,214 | +0.10(+0.31%) |
Aug 11, 2011 | 31.89 | 32.29 | 31.89 | 32.21 | 2,279,410 | +0.85(+2.71%) |
Aug 10, 2011 | 31.66 | 31.71 | 31.36 | 31.36 | 2,124,846 | -0.31(-0.98%) |
Aug 09, 2011 | 32.13 | 31.98 | 31.27 | 31.67 | 3,669,266 | +0.32(+1.02%) |
Aug 08, 2011 | 31.64 | 31.77 | 31.28 | 31.35 | 4,058,366 | -0.85(-2.64%) |
Aug 05, 2011 | 32.21 | 32.35 | 31.90 | 32.20 | 3,373,560 | +0.19(+0.59%) |
Aug 04, 2011 | 32.32 | 32.35 | 31.98 | 32.01 | 3,009,458 | -0.64(-1.96%) |
Aug 03, 2011 | 32.62 | 32.69 | 32.40 | 32.65 | 1,856,755 | -0.16(-0.49%) |
Aug 02, 2011 | 32.50 | 32.93 | 32.40 | 32.81 | 2,368,425 | +0.27(+0.83%) |
Aug 01, 2011 | 32.52 | 32.57 | 32.29 | 32.54 | 1,677,214 | +0.29(+0.90%) |
Jul 29, 2011 | 32.34 | 32.40 | 32.17 | 32.25 | 1,374,564 | -0.26(-0.80%) |
Jul 28, 2011 | 32.65 | 32.76 | 32.47 | 32.51 | 1,370,899 | -0.21(-0.64%) |
Jul 27, 2011 | 32.74 | 32.86 | 32.52 | 32.72 | 1,696,729 | -0.06(-0.18%) |
Jul 26, 2011 | 32.60 | 32.84 | 32.52 | 32.78 | 1,456,005 | +0.27(+0.83%) |
Jul 25, 2011 | 32.58 | 32.59 | 32.34 | 32.51 | 1,143,532 | -0.30(-0.91%) |
Jul 22, 2011 | 32.61 | 32.83 | 32.61 | 32.81 | 855,505 | +0.22(+0.68%) |
Jul 21, 2011 | 32.81 | 32.91 | 32.48 | 32.59 | 1,617,896 | -0.12(-0.37%) |
Jul 20, 2011 | 32.83 | 32.90 | 32.63 | 32.71 | 712,882 | -0.10(-0.30%) |
Jul 19, 2011 | 33.02 | 33.15 | 32.69 | 32.81 | 1,239,277 | +0.20(+0.61%) |
Jul 18, 2011 | 32.59 | 32.70 | 32.38 | 32.61 | 1,518,744 | -0.21(-0.64%) |
Jul 15, 2011 | 33.10 | 33.12 | 32.74 | 32.82 | 2,665,647 | -0.11(-0.33%) |
Jul 14, 2011 | 33.26 | 33.32 | 32.78 | 32.93 | 1,845,430 | -0.37(-1.11%) |
Jul 13, 2011 | 32.92 | 33.42 | 32.91 | 33.30 | 3,900,659 | +0.54(+1.65%) |
Jul 12, 2011 | 32.36 | 32.85 | 32.36 | 32.76 | 8,987,580 | +0.25(+0.77%) |
Jul 11, 2011 | 32.41 | 32.62 | 32.35 | 32.51 | 1,452,561 | -0.13(-0.40%) |
Jul 08, 2011 | 32.74 | 32.84 | 32.55 | 32.64 | 964,692 | -0.06(-0.18%) |
Jul 07, 2011 | 32.47 | 32.85 | 32.45 | 32.70 | 1,807,264 | +0.37(+1.14%) |
Jul 06, 2011 | 32.34 | 32.52 | 32.23 | 32.33 | 794,313 | -0.21(-0.65%) |
Jul 05, 2011 | 32.44 | 32.64 | 32.31 | 32.54 | 1,946,099 | +0.38(+1.18%) |
Jul 01, 2011 | 31.66 | 32.19 | 31.65 | 32.16 | 2,020,336 | +0.42(+1.32%) |
Jun 30, 2011 | 31.98 | 32.05 | 31.65 | 31.74 | 2,663,103 | -0.80(-2.46%) |
Jun 29, 2011 | 32.39 | 32.54 | 32.27 | 32.54 | 1,510,600 | +0.16(+0.49%) |
Jun 28, 2011 | 32.10 | 32.42 | 32.06 | 32.38 | 1,528,061 | +0.59(+1.86%) |
Jun 27, 2011 | 31.71 | 31.86 | 31.63 | 31.79 | 2,354,595 | -0.14(-0.44%) |
Jun 24, 2011 | 32.19 | 32.22 | 31.87 | 31.93 | 1,787,343 | -0.29(-0.90%) |
Jun 23, 2011 | 31.65 | 32.26 | 31.46 | 32.22 | 4,230,638 | -0.04(-0.12%) |
Jun 22, 2011 | 32.55 | 32.58 | 32.13 | 32.26 | 1,299,452 | -0.55(-1.68%) |
Jun 21, 2011 | 32.59 | 32.83 | 32.56 | 32.81 | 2,034,400 | +0.44(+1.36%) |
Jun 20, 2011 | 32.43 | 32.45 | 32.36 | 32.37 | 1,571,357 | +0.13(+0.40%) |
Jun 17, 2011 | 32.33 | 32.37 | 32.09 | 32.24 | 1,770,030 | +0.09(+0.28%) |
Jun 16, 2011 | 32.12 | 32.41 | 32.10 | 32.15 | 2,170,772 | -0.15(-0.46%) |
Jun 15, 2011 | 32.73 | 32.83 | 32.26 | 32.30 | 2,733,202 | -0.46(-1.40%) |
Jun 14, 2011 | 32.71 | 32.86 | 32.45 | 32.76 | 1,530,475 | -0.09(-0.27%) |
Jun 13, 2011 | 32.96 | 33.12 | 32.66 | 32.85 | 1,822,369 | +0.02(+0.06%) |
Jun 10, 2011 | 32.95 | 32.99 | 32.70 | 32.83 | 1,859,708 | -0.32(-0.97%) |
Jun 09, 2011 | 33.24 | 33.36 | 32.98 | 33.15 | 2,573,987 | +0.31(+0.94%) |
Jun 08, 2011 | 32.49 | 32.87 | 32.42 | 32.84 | 1,632,864 | +0.37(+1.14%) |
Jun 07, 2011 | 32.50 | 32.57 | 32.36 | 32.47 | 1,273,519 | +0.21(+0.65%) |
Jun 06, 2011 | 32.80 | 32.81 | 32.24 | 32.26 | 1,209,771 | -0.68(-2.06%) |
Jun 03, 2011 | 32.70 | 33.06 | 32.70 | 32.94 | 1,605,227 | +0.82(+2.55%) |
May 24, 2011 | 32.29 | 32.43 | 32.02 | 32.12 | 1,033,901 | -0.02(-0.06%) |
May 23, 2011 | 32.34 | 32.40 | 32.01 | 32.14 | 2,148,420 | -0.37(-1.14%) |
May 20, 2011 | 32.57 | 32.61 | 32.29 | 32.51 | 2,754,765 | -0.17(-0.52%) |
May 19, 2011 | 32.97 | 32.99 | 32.60 | 32.68 | 2,146,911 | -0.39(-1.18%) |
May 18, 2011 | 32.64 | 33.14 | 32.56 | 33.07 | 3,027,559 | +0.62(+1.91%) |
May 17, 2011 | 32.03 | 32.50 | 31.95 | 32.45 | 2,949,826 | +0.41(+1.28%) |
May 16, 2011 | 32.21 | 32.37 | 32.02 | 32.04 | 2,513,845 | -0.10(-0.31%) |
May 13, 2011 | 32.48 | 32.57 | 32.06 | 32.14 | 3,153,053 | -0.30(-0.92%) |
May 12, 2011 | 32.15 | 32.51 | 32.02 | 32.44 | 4,576,376 | +0.03(+0.09%) |
May 11, 2011 | 32.91 | 32.91 | 32.35 | 32.41 | 3,931,275 | -0.68(-2.06%) |
May 10, 2011 | 33.13 | 33.35 | 33.03 | 33.09 | 2,252,431 | +0.15(+0.46%) |
May 09, 2011 | 32.72 | 33.04 | 32.64 | 32.94 | 2,684,705 | +0.52(+1.60%) |
May 06, 2011 | 32.68 | 32.95 | 32.33 | 32.42 | 3,288,917 | +0.04(+0.12%) |
May 05, 2011 | 32.70 | 32.72 | 32.24 | 32.38 | 5,778,674 | -0.80(-2.41%) |
May 04, 2011 | 33.64 | 33.71 | 33.12 | 33.18 | 5,471,825 | -0.54(-1.60%) |
May 03, 2011 | 33.96 | 34.02 | 33.63 | 33.72 | 2,230,412 | -0.18(-0.53%) |