Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.90 | 32.01 | 31.78 | 31.85 | 730,681 | +0.00(+0.00%) |
Apr 27, 2012 | 31.99 | 32.09 | 31.76 | 31.85 | 720,055 | -0.03(-0.09%) |
Apr 26, 2012 | 31.81 | 32.01 | 31.79 | 31.88 | 624,995 | +0.01(+0.04%) |
Apr 25, 2012 | 32.41 | 32.41 | 31.81 | 31.87 | 1,229,858 | -0.39(-1.21%) |
Apr 24, 2012 | 32.55 | 32.55 | 32.22 | 32.26 | 531,364 | -0.15(-0.45%) |
Apr 23, 2012 | 32.39 | 32.48 | 32.11 | 32.40 | 500,944 | -0.03(-0.10%) |
Apr 20, 2012 | 32.29 | 32.58 | 32.16 | 32.44 | 594,347 | +0.25(+0.79%) |
Apr 19, 2012 | 31.92 | 32.18 | 31.82 | 32.18 | 515,885 | +0.26(+0.81%) |
Apr 18, 2012 | 31.87 | 32.02 | 31.75 | 31.92 | 588,200 | +0.06(+0.18%) |
Apr 17, 2012 | 32.01 | 32.10 | 31.46 | 31.87 | 824,653 | +0.15(+0.48%) |
Apr 16, 2012 | 32.56 | 32.64 | 31.61 | 31.71 | 1,067,531 | -0.76(-2.35%) |
Apr 13, 2012 | 32.72 | 32.89 | 32.39 | 32.48 | 818,322 | -0.30(-0.91%) |
Apr 12, 2012 | 33.27 | 33.27 | 32.75 | 32.77 | 1,042,157 | -0.16(-0.48%) |
Apr 11, 2012 | 33.19 | 33.42 | 32.88 | 32.93 | 536,787 | -0.13(-0.39%) |
Apr 10, 2012 | 33.94 | 33.98 | 32.88 | 33.06 | 702,204 | -0.72(-2.14%) |
Apr 09, 2012 | 33.93 | 33.93 | 33.68 | 33.78 | 420,405 | -0.28(-0.83%) |
Apr 05, 2012 | 33.82 | 34.08 | 33.76 | 34.07 | 426,249 | +0.24(+0.70%) |
Apr 04, 2012 | 34.00 | 34.17 | 33.72 | 33.83 | 604,962 | -0.21(-0.63%) |
Apr 03, 2012 | 34.11 | 34.19 | 33.89 | 34.04 | 631,330 | +0.08(+0.25%) |
Apr 02, 2012 | 34.57 | 34.63 | 33.90 | 33.96 | 918,414 | -0.56(-1.62%) |
Mar 30, 2012 | 34.54 | 34.67 | 34.27 | 34.52 | 498,583 | +0.06(+0.16%) |
Mar 29, 2012 | 34.56 | 34.65 | 34.15 | 34.46 | 412,649 | -0.18(-0.52%) |
Mar 28, 2012 | 34.97 | 35.08 | 34.43 | 34.64 | 400,137 | -0.32(-0.90%) |
Mar 27, 2012 | 34.88 | 35.29 | 34.84 | 34.96 | 531,135 | -0.10(-0.29%) |
Mar 26, 2012 | 35.17 | 35.23 | 34.90 | 35.06 | 263,902 | +0.11(+0.31%) |
Mar 23, 2012 | 35.10 | 35.24 | 34.93 | 34.95 | 484,513 | -0.08(-0.24%) |
Mar 22, 2012 | 35.18 | 35.31 | 34.99 | 35.04 | 459,503 | -0.30(-0.86%) |
Mar 21, 2012 | 35.26 | 35.35 | 35.15 | 35.34 | 511,016 | +0.25(+0.71%) |
Mar 20, 2012 | 34.87 | 35.09 | 34.61 | 35.09 | 486,833 | +0.06(+0.18%) |
Mar 19, 2012 | 34.84 | 35.06 | 34.75 | 35.03 | 637,491 | +0.19(+0.55%) |
Mar 16, 2012 | 34.48 | 34.89 | 34.42 | 34.84 | 1,182,774 | +0.37(+1.08%) |
Mar 15, 2012 | 34.46 | 34.50 | 33.92 | 34.47 | 358,108 | +0.13(+0.38%) |
Mar 14, 2012 | 34.59 | 34.62 | 34.20 | 34.34 | 442,514 | -0.14(-0.39%) |
Mar 13, 2012 | 34.45 | 34.56 | 34.25 | 34.47 | 679,515 | +0.17(+0.49%) |
Mar 12, 2012 | 34.47 | 34.53 | 34.25 | 34.30 | 422,677 | -0.04(-0.12%) |
Mar 09, 2012 | 34.02 | 34.36 | 33.96 | 34.34 | 1,332,694 | +0.32(+0.93%) |
Mar 08, 2012 | 34.04 | 34.08 | 33.88 | 34.03 | 598,379 | +0.05(+0.15%) |
Mar 07, 2012 | 33.85 | 34.03 | 33.72 | 33.98 | 605,669 | +0.30(+0.89%) |
Mar 06, 2012 | 33.75 | 33.78 | 33.53 | 33.68 | 631,052 | -0.11(-0.32%) |
Mar 05, 2012 | 33.92 | 34.03 | 33.74 | 33.78 | 482,993 | -0.08(-0.23%) |
Mar 02, 2012 | 33.98 | 34.07 | 33.78 | 33.86 | 735,133 | -0.02(-0.07%) |
Mar 01, 2012 | 33.91 | 33.99 | 33.75 | 33.89 | 761,849 | +0.15(+0.43%) |
Feb 29, 2012 | 33.74 | 34.07 | 33.59 | 33.74 | 707,469 | +0.02(+0.05%) |
Feb 28, 2012 | 34.02 | 34.16 | 33.58 | 33.72 | 784,878 | -0.38(-1.12%) |
Feb 27, 2012 | 34.46 | 34.53 | 34.10 | 34.11 | 607,533 | -0.29(-0.85%) |
Feb 24, 2012 | 34.41 | 34.42 | 34.19 | 34.40 | 867,686 | +0.18(+0.53%) |
Feb 23, 2012 | 33.95 | 34.22 | 33.90 | 34.22 | 1,115,108 | +0.43(+1.27%) |
Feb 22, 2012 | 34.03 | 34.03 | 33.58 | 33.79 | 667,482 | -0.11(-0.33%) |
Feb 21, 2012 | 33.93 | 34.21 | 33.76 | 33.90 | 1,025,401 | +0.23(+0.67%) |
Feb 17, 2012 | 33.23 | 33.73 | 33.08 | 33.68 | 1,031,664 | +0.66(+2.00%) |
Feb 16, 2012 | 33.06 | 33.30 | 33.01 | 33.02 | 2,033,142 | -0.11(-0.33%) |
Feb 15, 2012 | 33.27 | 33.37 | 32.86 | 33.13 | 2,981,006 | +0.00(+0.00%) |
Feb 14, 2012 | 34.48 | 34.51 | 33.06 | 33.13 | 2,926,141 | -1.36(-3.94%) |
Feb 13, 2012 | 35.15 | 35.47 | 34.04 | 34.48 | 2,694,123 | -0.86(-2.43%) |
Feb 10, 2012 | 34.90 | 35.43 | 33.67 | 35.34 | 1,599,989 | +0.00(+0.00%) |
Feb 09, 2012 | 35.48 | 35.64 | 35.32 | 35.34 | 636,133 | -0.03(-0.08%) |
Feb 08, 2012 | 35.40 | 35.64 | 35.21 | 35.37 | 549,112 | +0.22(+0.63%) |
Feb 07, 2012 | 35.17 | 35.43 | 34.99 | 35.15 | 525,310 | +0.08(+0.24%) |
Feb 06, 2012 | 35.33 | 35.34 | 34.98 | 35.07 | 483,555 | -0.21(-0.58%) |
Feb 03, 2012 | 35.45 | 35.68 | 35.20 | 35.27 | 742,926 | +0.09(+0.25%) |
Feb 02, 2012 | 35.06 | 35.38 | 34.94 | 35.18 | 608,154 | +0.32(+0.92%) |
Feb 01, 2012 | 34.49 | 35.02 | 34.49 | 34.86 | 660,616 | +0.33(+0.95%) |
Jan 31, 2012 | 34.51 | 34.68 | 34.46 | 34.53 | 723,189 | +0.02(+0.06%) |
Jan 30, 2012 | 34.68 | 34.69 | 34.35 | 34.51 | 477,145 | -0.17(-0.48%) |
Jan 27, 2012 | 34.83 | 34.83 | 34.37 | 34.68 | 491,109 | +0.23(+0.66%) |
Jan 26, 2012 | 34.86 | 34.95 | 34.29 | 34.45 | 540,088 | -0.22(-0.62%) |
Jan 25, 2012 | 34.54 | 34.99 | 34.49 | 34.67 | 639,932 | +0.13(+0.37%) |
Jan 24, 2012 | 34.68 | 35.02 | 34.37 | 34.54 | 569,498 | -0.13(-0.38%) |
Jan 23, 2012 | 34.37 | 35.14 | 34.37 | 34.67 | 564,548 | +0.30(+0.87%) |
Jan 20, 2012 | 34.49 | 34.57 | 34.23 | 34.37 | 501,524 | -0.08(-0.24%) |
Jan 19, 2012 | 34.65 | 34.74 | 34.23 | 34.46 | 934,427 | -0.11(-0.32%) |
Jan 18, 2012 | 34.93 | 34.94 | 34.49 | 34.57 | 594,112 | -0.33(-0.94%) |
Jan 17, 2012 | 34.93 | 34.94 | 34.63 | 34.89 | 566,900 | +0.05(+0.14%) |
Jan 13, 2012 | 34.84 | 34.93 | 34.71 | 34.84 | 400,790 | -0.01(-0.03%) |
Jan 12, 2012 | 34.96 | 35.15 | 34.78 | 34.86 | 517,065 | -0.31(-0.88%) |
Jan 11, 2012 | 35.22 | 35.45 | 34.97 | 35.17 | 465,545 | -0.18(-0.52%) |
Jan 10, 2012 | 35.29 | 35.61 | 35.11 | 35.35 | 418,945 | +0.21(+0.58%) |
Jan 09, 2012 | 35.48 | 35.51 | 34.96 | 35.14 | 442,706 | -0.16(-0.44%) |
Jan 06, 2012 | 35.72 | 35.79 | 34.97 | 35.30 | 674,098 | -0.28(-0.78%) |
Jan 05, 2012 | 35.50 | 35.62 | 34.98 | 35.58 | 631,647 | +0.07(+0.20%) |
Jan 04, 2012 | 35.60 | 35.60 | 35.48 | 35.50 | 761,876 | +0.03(+0.09%) |
Dec 30, 2011 | 35.26 | 35.58 | 35.23 | 35.47 | 458,615 | -0.11(-0.30%) |
Dec 29, 2011 | 35.38 | 35.75 | 35.36 | 35.58 | 897,371 | +0.06(+0.17%) |
Dec 28, 2011 | 35.53 | 35.71 | 35.37 | 35.52 | 295,950 | -0.16(-0.44%) |
Dec 27, 2011 | 35.42 | 35.81 | 35.42 | 35.67 | 243,533 | +0.15(+0.42%) |
Dec 23, 2011 | 35.59 | 35.65 | 35.36 | 35.52 | 431,770 | +0.06(+0.16%) |
Dec 21, 2011 | 34.93 | 35.47 | 34.86 | 35.47 | 449,962 | +0.53(+1.51%) |
Dec 20, 2011 | 35.21 | 35.42 | 34.39 | 34.94 | 754,441 | +0.01(+0.03%) |
Dec 19, 2011 | 34.66 | 35.20 | 34.48 | 34.93 | 544,359 | +0.72(+2.11%) |
Dec 16, 2011 | 35.43 | 35.76 | 34.21 | 34.21 | 1,448,209 | -1.20(-3.40%) |
Dec 15, 2011 | 35.21 | 35.49 | 34.95 | 35.41 | 371,310 | +0.40(+1.14%) |
Dec 14, 2011 | 34.77 | 35.23 | 34.77 | 35.01 | 347,468 | -0.13(-0.38%) |
Dec 13, 2011 | 35.23 | 35.49 | 34.92 | 35.14 | 359,485 | -0.09(-0.25%) |
Dec 12, 2011 | 35.07 | 35.48 | 34.90 | 35.23 | 414,582 | -0.23(-0.66%) |
Dec 09, 2011 | 35.32 | 35.48 | 35.02 | 35.47 | 439,124 | +0.17(+0.49%) |
Dec 08, 2011 | 35.27 | 35.53 | 35.14 | 35.29 | 370,502 | -0.09(-0.27%) |
Dec 07, 2011 | 35.10 | 35.50 | 35.09 | 35.39 | 331,994 | +0.24(+0.68%) |
Dec 06, 2011 | 35.40 | 35.40 | 34.88 | 35.15 | 646,618 | -0.08(-0.22%) |
Dec 05, 2011 | 35.66 | 35.66 | 35.11 | 35.23 | 617,326 | -0.23(-0.66%) |
Dec 02, 2011 | 35.63 | 36.06 | 35.40 | 35.46 | 562,368 | -0.10(-0.28%) |
Dec 01, 2011 | 35.58 | 35.90 | 35.45 | 35.56 | 827,535 | +0.19(+0.53%) |
Nov 30, 2011 | 35.84 | 36.15 | 35.20 | 35.37 | 850,414 | -0.06(-0.17%) |
Nov 29, 2011 | 35.25 | 35.51 | 35.18 | 35.43 | 339,490 | +0.29(+0.82%) |
Nov 28, 2011 | 35.14 | 35.48 | 35.07 | 35.14 | 425,918 | +0.52(+1.51%) |
Nov 25, 2011 | 34.81 | 34.90 | 34.53 | 34.62 | 123,007 | -0.17(-0.49%) |
Nov 23, 2011 | 34.69 | 34.98 | 34.43 | 34.79 | 351,373 | -0.03(-0.08%) |
Nov 22, 2011 | 35.11 | 35.19 | 34.78 | 34.82 | 284,664 | -0.39(-1.10%) |
Nov 21, 2011 | 35.02 | 35.30 | 34.51 | 35.21 | 429,048 | -0.17(-0.47%) |
Nov 18, 2011 | 35.28 | 35.38 | 34.98 | 35.38 | 418,588 | +0.02(+0.06%) |
Nov 17, 2011 | 35.41 | 35.44 | 34.95 | 35.35 | 450,608 | +0.05(+0.14%) |
Nov 16, 2011 | 35.20 | 35.40 | 35.01 | 35.30 | 339,544 | +0.02(+0.05%) |
Nov 15, 2011 | 35.48 | 35.75 | 35.12 | 35.29 | 407,183 | -0.55(-1.55%) |
Nov 14, 2011 | 35.79 | 36.15 | 35.69 | 35.84 | 345,111 | +0.02(+0.06%) |
Nov 11, 2011 | 35.40 | 35.82 | 35.21 | 35.82 | 430,197 | +0.54(+1.54%) |
Nov 10, 2011 | 36.07 | 36.36 | 34.79 | 35.28 | 591,680 | +0.06(+0.16%) |
Nov 09, 2011 | 35.76 | 36.37 | 35.14 | 35.22 | 628,417 | -0.82(-2.28%) |
Nov 08, 2011 | 36.27 | 36.36 | 35.98 | 36.04 | 493,745 | -0.21(-0.57%) |
Nov 07, 2011 | 36.16 | 36.44 | 36.02 | 36.25 | 439,533 | -0.10(-0.27%) |
Nov 04, 2011 | 35.90 | 36.83 | 35.90 | 36.35 | 405,542 | -0.03(-0.08%) |
Nov 03, 2011 | 36.01 | 36.52 | 35.84 | 36.38 | 389,621 | +0.38(+1.05%) |
Nov 02, 2011 | 36.78 | 36.92 | 35.92 | 36.00 | 509,634 | -0.53(-1.45%) |
Nov 01, 2011 | 36.07 | 36.64 | 36.07 | 36.53 | 412,241 | -0.34(-0.92%) |
Oct 31, 2011 | 36.71 | 36.97 | 36.57 | 36.87 | 457,424 | -0.24(-0.65%) |
Oct 28, 2011 | 36.56 | 37.11 | 36.44 | 37.11 | 301,763 | +0.38(+1.04%) |
Oct 27, 2011 | 37.09 | 37.36 | 36.61 | 36.73 | 440,363 | -0.04(-0.12%) |
Oct 26, 2011 | 36.57 | 36.85 | 36.30 | 36.77 | 205,625 | +0.38(+1.05%) |
Oct 25, 2011 | 36.81 | 36.81 | 36.27 | 36.39 | 499,784 | -0.39(-1.05%) |
Oct 24, 2011 | 36.63 | 37.10 | 36.45 | 36.78 | 389,273 | -0.02(-0.06%) |
Oct 21, 2011 | 36.49 | 36.98 | 36.44 | 36.80 | 418,144 | +0.53(+1.46%) |
Oct 20, 2011 | 36.21 | 36.36 | 35.92 | 36.27 | 239,467 | +0.21(+0.58%) |
Oct 19, 2011 | 36.12 | 36.66 | 35.88 | 36.06 | 456,431 | -0.01(-0.02%) |
Oct 18, 2011 | 35.97 | 36.25 | 35.53 | 36.07 | 417,831 | -0.02(-0.05%) |
Oct 17, 2011 | 35.78 | 36.28 | 35.66 | 36.08 | 467,721 | +0.29(+0.82%) |
Oct 14, 2011 | 35.61 | 36.00 | 35.53 | 35.79 | 324,421 | +0.34(+0.95%) |
Oct 13, 2011 | 34.99 | 35.48 | 34.73 | 35.45 | 479,594 | +0.35(+1.01%) |
Oct 12, 2011 | 34.99 | 35.09 | 34.74 | 35.09 | 241,911 | +0.32(+0.93%) |
Oct 11, 2011 | 34.31 | 35.02 | 34.26 | 34.77 | 375,859 | +0.51(+1.48%) |
Oct 10, 2011 | 34.10 | 34.59 | 33.98 | 34.27 | 322,164 | +0.37(+1.10%) |
Oct 07, 2011 | 34.06 | 34.33 | 33.86 | 33.89 | 399,038 | -0.13(-0.39%) |
Oct 06, 2011 | 34.42 | 34.58 | 33.97 | 34.03 | 363,573 | +0.10(+0.31%) |
Oct 05, 2011 | 34.26 | 34.76 | 33.84 | 33.92 | 557,943 | -0.11(-0.34%) |
Oct 04, 2011 | 33.32 | 34.10 | 32.20 | 34.04 | 648,174 | +0.44(+1.32%) |
Oct 03, 2011 | 33.87 | 34.07 | 33.37 | 33.59 | 416,946 | -0.52(-1.54%) |
Sep 30, 2011 | 33.88 | 34.12 | 33.80 | 34.12 | 207,750 | +0.03(+0.10%) |
Sep 29, 2011 | 34.10 | 34.20 | 33.43 | 34.09 | 254,229 | +0.32(+0.95%) |
Sep 28, 2011 | 34.55 | 34.58 | 33.76 | 33.76 | 247,078 | -0.82(-2.37%) |
Sep 27, 2011 | 34.70 | 35.12 | 34.37 | 34.58 | 300,933 | +0.39(+1.15%) |
Sep 26, 2011 | 33.99 | 34.22 | 33.57 | 34.19 | 149,349 | +0.42(+1.24%) |
Sep 23, 2011 | 34.11 | 34.19 | 33.66 | 33.77 | 298,450 | -0.44(-1.28%) |
Sep 22, 2011 | 33.86 | 34.42 | 33.76 | 34.21 | 397,417 | -0.56(-1.60%) |
Sep 21, 2011 | 34.99 | 35.47 | 34.67 | 34.76 | 426,153 | -0.33(-0.93%) |
Sep 20, 2011 | 35.09 | 35.41 | 34.79 | 35.09 | 539,944 | +0.03(+0.09%) |
Sep 19, 2011 | 33.99 | 35.20 | 33.75 | 35.06 | 486,286 | +0.92(+2.70%) |
Sep 16, 2011 | 34.60 | 34.83 | 34.11 | 34.13 | 424,811 | -0.56(-1.60%) |
Sep 15, 2011 | 34.47 | 34.82 | 34.41 | 34.69 | 331,138 | +0.27(+0.79%) |
Sep 14, 2011 | 34.49 | 34.59 | 34.27 | 34.42 | 329,051 | -0.02(-0.05%) |
Sep 13, 2011 | 33.42 | 34.52 | 33.42 | 34.43 | 286,839 | +0.48(+1.41%) |
Sep 12, 2011 | 33.95 | 34.17 | 33.33 | 33.95 | 365,625 | -0.15(-0.45%) |
Sep 09, 2011 | 34.22 | 34.87 | 34.05 | 34.11 | 728,205 | -0.36(-1.05%) |
Sep 08, 2011 | 34.11 | 34.52 | 34.03 | 34.47 | 355,872 | +0.18(+0.53%) |
Sep 07, 2011 | 34.19 | 34.29 | 33.92 | 34.29 | 233,212 | +0.41(+1.21%) |
Sep 06, 2011 | 33.79 | 33.88 | 33.39 | 33.88 | 283,611 | -0.21(-0.62%) |
Sep 02, 2011 | 33.85 | 34.33 | 33.80 | 34.09 | 251,682 | -0.22(-0.64%) |
Sep 01, 2011 | 34.52 | 34.52 | 34.13 | 34.31 | 288,243 | -0.07(-0.19%) |
Aug 31, 2011 | 34.35 | 34.66 | 34.14 | 34.37 | 525,713 | +0.40(+1.19%) |
Aug 30, 2011 | 33.84 | 34.33 | 33.73 | 33.97 | 303,287 | +0.05(+0.16%) |
Aug 29, 2011 | 33.84 | 33.99 | 33.59 | 33.92 | 239,949 | +0.38(+1.12%) |
Aug 26, 2011 | 33.10 | 33.68 | 32.75 | 33.54 | 330,139 | +0.37(+1.12%) |
Aug 25, 2011 | 33.10 | 33.71 | 32.76 | 33.17 | 275,539 | +0.17(+0.53%) |
Aug 24, 2011 | 32.51 | 33.07 | 32.35 | 32.99 | 259,304 | +0.37(+1.14%) |
Aug 23, 2011 | 31.57 | 32.66 | 31.55 | 32.62 | 449,090 | +1.04(+3.28%) |
Aug 22, 2011 | 32.92 | 33.12 | 31.58 | 31.59 | 535,292 | -1.16(-3.53%) |
Aug 19, 2011 | 32.84 | 33.41 | 32.38 | 32.74 | 721,950 | -0.55(-1.66%) |
Aug 18, 2011 | 33.45 | 33.60 | 32.99 | 33.29 | 610,955 | -0.93(-2.71%) |
Aug 17, 2011 | 34.04 | 34.27 | 33.89 | 34.22 | 522,078 | +0.41(+1.23%) |
Aug 16, 2011 | 33.66 | 33.95 | 33.39 | 33.81 | 383,637 | -0.07(-0.19%) |
Aug 15, 2011 | 33.71 | 33.99 | 33.63 | 33.87 | 364,395 | +0.37(+1.11%) |
Aug 12, 2011 | 33.52 | 33.97 | 33.23 | 33.50 | 494,399 | +0.33(+0.99%) |
Aug 11, 2011 | 33.19 | 33.61 | 33.02 | 33.17 | 823,779 | +0.38(+1.17%) |
Aug 10, 2011 | 32.47 | 33.77 | 32.33 | 32.79 | 1,323,146 | +0.10(+0.30%) |
Aug 09, 2011 | 31.46 | 32.99 | 31.20 | 32.69 | 1,086,631 | +1.77(+5.73%) |
Aug 08, 2011 | 31.46 | 32.47 | 30.39 | 30.92 | 1,434,568 | -1.70(-5.22%) |
Aug 05, 2011 | 33.51 | 33.69 | 29.26 | 32.62 | 1,728,638 | -0.47(-1.43%) |
Aug 04, 2011 | 33.93 | 34.00 | 32.97 | 33.10 | 1,320,726 | -0.93(-2.73%) |
Aug 03, 2011 | 34.32 | 34.32 | 33.82 | 34.02 | 699,968 | -0.19(-0.55%) |
Aug 02, 2011 | 34.18 | 34.32 | 34.07 | 34.21 | 746,760 | +0.04(+0.11%) |
Aug 01, 2011 | 34.05 | 34.35 | 33.97 | 34.18 | 451,496 | +0.39(+1.16%) |
Jul 29, 2011 | 33.38 | 33.81 | 33.28 | 33.78 | 449,981 | +0.14(+0.43%) |
Jul 28, 2011 | 33.51 | 33.85 | 33.32 | 33.64 | 298,764 | +0.08(+0.24%) |
Jul 27, 2011 | 33.84 | 33.85 | 33.19 | 33.56 | 562,586 | -0.28(-0.82%) |
Jul 26, 2011 | 34.39 | 34.57 | 33.73 | 33.84 | 455,716 | -0.61(-1.76%) |
Jul 25, 2011 | 34.39 | 34.60 | 34.27 | 34.44 | 244,006 | -0.12(-0.36%) |
Jul 22, 2011 | 34.53 | 34.57 | 34.53 | 34.57 | 329,913 | +0.04(+0.11%) |
Jul 21, 2011 | 34.81 | 34.83 | 34.45 | 34.53 | 323,940 | -0.17(-0.48%) |
Jul 20, 2011 | 34.67 | 34.78 | 34.52 | 34.70 | 310,636 | +0.03(+0.09%) |
Jul 19, 2011 | 34.80 | 34.85 | 34.51 | 34.66 | 278,083 | -0.01(-0.02%) |
Jul 18, 2011 | 34.65 | 34.70 | 34.44 | 34.67 | 344,722 | -0.08(-0.22%) |
Jul 15, 2011 | 34.27 | 34.80 | 34.14 | 34.74 | 556,438 | +0.62(+1.81%) |
Jul 14, 2011 | 34.63 | 34.64 | 33.98 | 34.13 | 396,092 | -0.35(-1.03%) |
Jul 13, 2011 | 34.63 | 34.80 | 34.39 | 34.48 | 253,559 | -0.20(-0.59%) |
Jul 12, 2011 | 34.73 | 34.88 | 34.56 | 34.69 | 311,606 | -0.18(-0.51%) |
Jul 11, 2011 | 34.81 | 34.96 | 34.63 | 34.86 | 342,205 | -0.11(-0.31%) |
Jul 08, 2011 | 34.79 | 34.97 | 34.71 | 34.97 | 320,303 | +0.03(+0.09%) |
Jul 07, 2011 | 34.89 | 35.02 | 34.69 | 34.94 | 490,454 | +0.17(+0.49%) |
Jul 06, 2011 | 34.62 | 34.77 | 34.57 | 34.77 | 372,072 | +0.07(+0.20%) |
Jul 05, 2011 | 34.77 | 34.81 | 34.54 | 34.70 | 554,636 | -0.01(-0.03%) |
Jul 01, 2011 | 34.63 | 34.80 | 34.36 | 34.71 | 452,295 | +0.05(+0.15%) |
Jun 30, 2011 | 34.75 | 34.75 | 34.48 | 34.65 | 380,210 | +0.02(+0.06%) |
Jun 29, 2011 | 34.49 | 34.76 | 34.42 | 34.63 | 523,738 | +0.18(+0.51%) |
Jun 28, 2011 | 34.35 | 34.45 | 34.18 | 34.45 | 485,070 | +0.14(+0.42%) |
Jun 27, 2011 | 34.33 | 34.35 | 34.12 | 34.31 | 296,475 | -0.02(-0.05%) |
Jun 24, 2011 | 34.13 | 34.35 | 34.06 | 34.33 | 364,739 | +0.16(+0.47%) |
Jun 23, 2011 | 33.76 | 34.19 | 33.35 | 34.16 | 416,821 | +0.27(+0.79%) |
Jun 22, 2011 | 33.90 | 34.06 | 33.74 | 33.90 | 383,524 | +0.00(+0.00%) |
Jun 21, 2011 | 33.84 | 34.06 | 33.58 | 33.90 | 417,730 | +0.24(+0.70%) |
Jun 20, 2011 | 33.76 | 33.78 | 33.56 | 33.66 | 601,477 | -0.43(-1.26%) |
Jun 17, 2011 | 33.31 | 34.27 | 32.82 | 34.09 | 2,264,013 | +1.08(+3.29%) |
Jun 16, 2011 | 33.37 | 33.52 | 32.74 | 33.00 | 443,539 | -0.38(-1.14%) |
Jun 15, 2011 | 33.11 | 33.42 | 32.72 | 33.39 | 497,565 | +0.15(+0.45%) |
Jun 14, 2011 | 33.24 | 33.28 | 33.06 | 33.24 | 281,988 | +0.24(+0.72%) |
Jun 13, 2011 | 33.40 | 33.53 | 32.72 | 33.00 | 366,024 | -0.43(-1.28%) |
Jun 10, 2011 | 33.01 | 33.43 | 32.99 | 33.43 | 338,325 | +0.40(+1.20%) |
Jun 09, 2011 | 32.63 | 33.11 | 32.45 | 33.03 | 343,018 | +0.56(+1.72%) |
Jun 08, 2011 | 32.74 | 32.91 | 32.36 | 32.47 | 456,647 | -0.19(-0.57%) |
Jun 07, 2011 | 33.06 | 33.10 | 32.60 | 32.66 | 816,857 | -0.37(-1.11%) |
Jun 06, 2011 | 33.73 | 33.80 | 32.98 | 33.03 | 333,315 | -0.75(-2.21%) |
Jun 03, 2011 | 33.23 | 33.91 | 33.23 | 33.77 | 361,915 | +0.43(+1.29%) |
May 24, 2011 | 33.71 | 33.97 | 33.28 | 33.34 | 433,469 | -0.23(-0.67%) |
May 23, 2011 | 33.56 | 33.72 | 33.40 | 33.57 | 452,373 | -0.41(-1.20%) |
May 20, 2011 | 33.82 | 34.01 | 33.61 | 33.98 | 441,728 | +0.23(+0.67%) |
May 19, 2011 | 33.38 | 33.82 | 33.38 | 33.75 | 660,603 | +0.47(+1.42%) |
May 18, 2011 | 32.55 | 33.28 | 32.55 | 33.28 | 639,987 | +0.73(+2.24%) |
May 17, 2011 | 32.75 | 33.01 | 32.12 | 32.55 | 1,052,808 | -0.31(-0.93%) |
May 16, 2011 | 33.06 | 33.31 | 32.81 | 32.85 | 616,274 | -0.21(-0.63%) |
May 13, 2011 | 32.96 | 33.28 | 32.84 | 33.06 | 645,048 | +0.13(+0.41%) |
May 12, 2011 | 33.34 | 33.34 | 32.66 | 32.93 | 852,520 | -0.45(-1.35%) |
May 11, 2011 | 33.84 | 33.89 | 33.12 | 33.38 | 824,101 | -0.43(-1.28%) |
May 10, 2011 | 33.96 | 34.01 | 33.71 | 33.81 | 535,699 | -0.02(-0.06%) |
May 09, 2011 | 33.81 | 33.87 | 33.52 | 33.84 | 484,968 | +0.25(+0.76%) |
May 06, 2011 | 33.02 | 33.89 | 33.02 | 33.58 | 776,386 | +0.53(+1.61%) |
May 05, 2011 | 33.15 | 33.15 | 32.62 | 33.05 | 902,733 | -0.23(-0.70%) |
May 04, 2011 | 33.52 | 33.72 | 32.82 | 33.28 | 1,104,078 | -0.28(-0.83%) |
May 03, 2011 | 34.07 | 34.09 | 33.49 | 33.56 | 1,249,505 | -0.53(-1.56%) |