Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.99 | 29.00 | 28.64 | 28.67 | 411,733 | -0.41(-1.39%) |
Apr 27, 2012 | 28.95 | 29.29 | 28.76 | 29.07 | 625,486 | +0.21(+0.75%) |
Apr 26, 2012 | 28.67 | 28.94 | 28.53 | 28.86 | 603,995 | +0.12(+0.43%) |
Apr 25, 2012 | 28.88 | 29.01 | 28.65 | 28.73 | 598,039 | +0.17(+0.58%) |
Apr 24, 2012 | 28.63 | 28.91 | 28.46 | 28.57 | 368,611 | +0.00(+0.00%) |
Apr 23, 2012 | 28.48 | 28.63 | 28.14 | 28.57 | 468,895 | -0.30(-1.03%) |
Apr 20, 2012 | 28.78 | 29.21 | 28.78 | 28.86 | 524,777 | +0.18(+0.63%) |
Apr 19, 2012 | 28.83 | 29.10 | 28.47 | 28.68 | 589,217 | -0.20(-0.69%) |
Apr 18, 2012 | 29.03 | 29.14 | 28.79 | 28.88 | 544,036 | -0.26(-0.88%) |
Apr 17, 2012 | 29.11 | 29.39 | 28.94 | 29.14 | 351,524 | +0.28(+0.97%) |
Apr 16, 2012 | 29.00 | 29.11 | 28.67 | 28.86 | 481,572 | -0.04(-0.14%) |
Apr 13, 2012 | 29.23 | 29.32 | 28.85 | 28.90 | 573,708 | -0.46(-1.58%) |
Apr 12, 2012 | 28.77 | 29.45 | 28.77 | 29.36 | 933,934 | +0.50(+1.72%) |
Apr 11, 2012 | 28.86 | 28.96 | 28.60 | 28.86 | 569,770 | +0.33(+1.16%) |
Apr 10, 2012 | 28.98 | 28.98 | 28.36 | 28.53 | 1,487,902 | -0.46(-1.60%) |
Apr 09, 2012 | 28.92 | 29.05 | 28.70 | 29.00 | 652,104 | -0.27(-0.93%) |
Apr 05, 2012 | 29.18 | 29.35 | 29.15 | 29.27 | 362,933 | -0.07(-0.25%) |
Apr 04, 2012 | 29.32 | 29.45 | 29.05 | 29.34 | 691,652 | -0.22(-0.76%) |
Apr 03, 2012 | 29.46 | 29.62 | 29.20 | 29.57 | 896,310 | +0.01(+0.03%) |
Apr 02, 2012 | 29.54 | 29.85 | 29.25 | 29.56 | 797,540 | +0.01(+0.03%) |
Mar 30, 2012 | 29.91 | 29.91 | 29.52 | 29.55 | 518,663 | -0.15(-0.50%) |
Mar 29, 2012 | 29.62 | 29.77 | 29.32 | 29.70 | 510,142 | -0.03(-0.11%) |
Mar 28, 2012 | 29.87 | 29.96 | 29.38 | 29.73 | 574,292 | -0.16(-0.53%) |
Mar 27, 2012 | 29.45 | 30.01 | 29.45 | 29.89 | 972,666 | +0.50(+1.72%) |
Mar 26, 2012 | 29.26 | 29.53 | 29.15 | 29.39 | 713,008 | +0.34(+1.17%) |
Mar 23, 2012 | 28.81 | 29.14 | 28.55 | 29.05 | 983,254 | +0.23(+0.80%) |
Mar 22, 2012 | 29.27 | 29.27 | 28.58 | 28.81 | 679,785 | -0.67(-2.29%) |
Mar 21, 2012 | 29.52 | 29.67 | 29.22 | 29.49 | 429,125 | +0.07(+0.25%) |
Mar 20, 2012 | 29.41 | 29.86 | 29.33 | 29.41 | 553,014 | -0.45(-1.50%) |
Mar 19, 2012 | 30.06 | 30.11 | 29.79 | 29.86 | 375,351 | -0.20(-0.66%) |
Mar 16, 2012 | 30.26 | 30.39 | 29.93 | 30.06 | 1,023,000 | -0.20(-0.67%) |
Mar 15, 2012 | 30.10 | 30.41 | 29.99 | 30.26 | 394,140 | +0.18(+0.60%) |
Mar 14, 2012 | 30.30 | 30.41 | 30.00 | 30.08 | 401,661 | -0.29(-0.94%) |
Mar 13, 2012 | 30.18 | 30.38 | 30.00 | 30.37 | 547,123 | +0.43(+1.42%) |
Mar 12, 2012 | 30.05 | 30.32 | 29.87 | 29.94 | 782,642 | -0.15(-0.49%) |
Mar 09, 2012 | 29.62 | 30.39 | 29.62 | 30.09 | 637,470 | +0.41(+1.39%) |
Mar 08, 2012 | 29.60 | 29.90 | 29.32 | 29.67 | 973,458 | +0.23(+0.79%) |
Mar 07, 2012 | 29.36 | 29.75 | 29.26 | 29.44 | 627,089 | +0.21(+0.72%) |
Mar 06, 2012 | 29.65 | 29.80 | 29.08 | 29.23 | 731,958 | -0.80(-2.67%) |
Mar 05, 2012 | 30.09 | 30.28 | 29.84 | 30.03 | 595,925 | -0.17(-0.58%) |
Mar 02, 2012 | 30.51 | 30.54 | 30.00 | 30.21 | 455,839 | -0.31(-1.02%) |
Mar 01, 2012 | 30.65 | 30.78 | 30.32 | 30.52 | 386,939 | +0.15(+0.50%) |
Feb 29, 2012 | 30.79 | 30.88 | 30.28 | 30.37 | 517,860 | -0.38(-1.24%) |
Feb 28, 2012 | 30.80 | 30.87 | 30.50 | 30.75 | 667,505 | -0.06(-0.19%) |
Feb 27, 2012 | 30.19 | 31.00 | 30.02 | 30.80 | 716,919 | +0.36(+1.20%) |
Feb 24, 2012 | 30.70 | 30.72 | 30.28 | 30.44 | 783,779 | -0.24(-0.79%) |
Feb 23, 2012 | 30.89 | 30.98 | 30.56 | 30.68 | 1,254,087 | -0.13(-0.42%) |
Feb 22, 2012 | 30.39 | 31.06 | 29.78 | 30.81 | 1,205,889 | -1.00(-3.15%) |
Feb 21, 2012 | 31.75 | 32.08 | 31.66 | 31.81 | 531,220 | +0.06(+0.20%) |
Feb 17, 2012 | 32.05 | 32.10 | 31.54 | 31.75 | 385,563 | -0.12(-0.39%) |
Feb 16, 2012 | 31.25 | 31.93 | 31.23 | 31.87 | 471,350 | +0.57(+1.81%) |
Feb 15, 2012 | 32.06 | 32.16 | 31.20 | 31.31 | 842,948 | -0.62(-1.96%) |
Feb 14, 2012 | 31.71 | 31.96 | 31.57 | 31.93 | 486,587 | +0.12(+0.39%) |
Feb 13, 2012 | 31.57 | 31.81 | 31.16 | 31.81 | 416,100 | +0.70(+2.24%) |
Feb 10, 2012 | 30.64 | 31.15 | 30.50 | 31.11 | 522,218 | +0.02(+0.05%) |
Feb 09, 2012 | 31.45 | 31.45 | 30.78 | 31.09 | 1,278,007 | -0.44(-1.39%) |
Feb 08, 2012 | 31.47 | 31.61 | 31.22 | 31.53 | 308,903 | +0.10(+0.33%) |
Feb 07, 2012 | 31.33 | 31.59 | 31.19 | 31.43 | 385,111 | -0.02(-0.08%) |
Feb 06, 2012 | 31.50 | 31.62 | 31.38 | 31.45 | 668,687 | -0.07(-0.24%) |
Feb 03, 2012 | 30.89 | 31.57 | 30.81 | 31.53 | 719,328 | +1.04(+3.41%) |
Feb 02, 2012 | 30.64 | 30.88 | 30.41 | 30.49 | 720,622 | -0.07(-0.22%) |
Feb 01, 2012 | 30.01 | 30.56 | 29.88 | 30.55 | 872,436 | +0.72(+2.41%) |
Jan 31, 2012 | 30.22 | 30.33 | 29.76 | 29.84 | 886,711 | -0.14(-0.45%) |
Jan 30, 2012 | 29.35 | 30.24 | 29.21 | 29.97 | 839,443 | +0.42(+1.42%) |
Jan 27, 2012 | 29.11 | 29.71 | 29.11 | 29.55 | 537,647 | +0.28(+0.96%) |
Jan 26, 2012 | 29.63 | 29.77 | 29.21 | 29.27 | 879,393 | -0.13(-0.44%) |
Jan 25, 2012 | 29.27 | 29.50 | 29.04 | 29.40 | 646,444 | +0.06(+0.21%) |
Jan 24, 2012 | 29.00 | 29.34 | 28.97 | 29.34 | 400,896 | +0.12(+0.40%) |
Jan 23, 2012 | 29.39 | 29.65 | 29.09 | 29.22 | 319,160 | -0.19(-0.63%) |
Jan 20, 2012 | 29.79 | 29.79 | 29.24 | 29.41 | 509,099 | -0.47(-1.57%) |
Jan 19, 2012 | 30.00 | 30.14 | 29.77 | 29.88 | 689,730 | -0.02(-0.07%) |
Jan 18, 2012 | 29.60 | 29.91 | 29.44 | 29.90 | 381,782 | +0.26(+0.86%) |
Jan 17, 2012 | 29.39 | 29.81 | 29.39 | 29.64 | 484,702 | +0.31(+1.06%) |
Jan 13, 2012 | 29.06 | 29.37 | 28.80 | 29.33 | 515,838 | +0.04(+0.14%) |
Jan 12, 2012 | 29.25 | 29.39 | 28.93 | 29.29 | 817,959 | +0.24(+0.84%) |
Jan 11, 2012 | 28.76 | 29.12 | 28.64 | 29.05 | 427,550 | +0.16(+0.57%) |
Jan 10, 2012 | 28.84 | 28.88 | 28.66 | 28.88 | 521,261 | +0.39(+1.36%) |
Jan 09, 2012 | 28.26 | 28.64 | 28.25 | 28.49 | 786,086 | +0.33(+1.16%) |
Jan 06, 2012 | 28.51 | 28.51 | 28.15 | 28.17 | 509,792 | -0.33(-1.16%) |
Jan 05, 2012 | 28.06 | 28.55 | 27.75 | 28.50 | 449,373 | +0.21(+0.76%) |
Jan 04, 2012 | 28.11 | 28.43 | 28.02 | 28.28 | 341,389 | +0.19(+0.68%) |
Dec 30, 2011 | 28.45 | 28.54 | 28.07 | 28.09 | 389,674 | -0.35(-1.25%) |
Dec 29, 2011 | 27.75 | 28.57 | 27.75 | 28.45 | 674,825 | +0.71(+2.54%) |
Dec 28, 2011 | 28.26 | 28.35 | 27.65 | 27.74 | 508,481 | -0.58(-2.04%) |
Dec 27, 2011 | 28.25 | 28.56 | 28.18 | 28.32 | 600,591 | +0.07(+0.23%) |
Dec 23, 2011 | 28.26 | 28.28 | 28.04 | 28.26 | 966,314 | +0.18(+0.63%) |
Dec 21, 2011 | 28.23 | 28.23 | 27.67 | 28.08 | 846,931 | -0.02(-0.07%) |
Dec 20, 2011 | 28.22 | 28.57 | 28.06 | 28.10 | 1,185,732 | +0.47(+1.69%) |
Dec 19, 2011 | 28.23 | 28.54 | 27.55 | 27.63 | 629,595 | -0.44(-1.56%) |
Dec 16, 2011 | 27.92 | 28.33 | 27.74 | 28.07 | 1,844,162 | +0.43(+1.54%) |
Dec 15, 2011 | 27.87 | 28.07 | 27.49 | 27.64 | 754,882 | +0.17(+0.62%) |
Dec 14, 2011 | 27.91 | 28.00 | 27.34 | 27.48 | 816,497 | -0.71(-2.50%) |
Dec 13, 2011 | 28.62 | 28.84 | 27.90 | 28.18 | 1,579,214 | -0.19(-0.68%) |
Dec 12, 2011 | 28.47 | 28.47 | 28.01 | 28.38 | 1,007,153 | -0.41(-1.43%) |
Dec 09, 2011 | 27.80 | 29.18 | 27.75 | 28.79 | 1,048,160 | +0.96(+3.44%) |
Dec 08, 2011 | 28.12 | 28.28 | 27.75 | 27.83 | 845,286 | -0.60(-2.10%) |
Dec 07, 2011 | 28.27 | 28.59 | 27.86 | 28.43 | 744,081 | -0.09(-0.30%) |
Dec 06, 2011 | 28.05 | 28.64 | 28.03 | 28.52 | 1,045,429 | +0.45(+1.59%) |
Dec 05, 2011 | 28.06 | 28.34 | 27.74 | 28.07 | 614,311 | +0.48(+1.75%) |
Dec 02, 2011 | 28.29 | 28.39 | 27.51 | 27.59 | 679,705 | -0.33(-1.17%) |
Dec 01, 2011 | 28.16 | 28.65 | 27.83 | 27.91 | 762,772 | -0.23(-0.82%) |
Nov 30, 2011 | 27.24 | 28.26 | 27.24 | 28.14 | 1,110,621 | +1.52(+5.69%) |
Nov 29, 2011 | 26.48 | 26.86 | 26.32 | 26.63 | 575,004 | +0.13(+0.48%) |
Nov 28, 2011 | 26.25 | 26.61 | 26.10 | 26.50 | 708,903 | +1.00(+3.92%) |
Nov 25, 2011 | 25.66 | 25.97 | 25.46 | 25.50 | 338,667 | -0.30(-1.17%) |
Nov 23, 2011 | 26.32 | 26.44 | 25.57 | 25.80 | 607,314 | -0.83(-3.11%) |
Nov 22, 2011 | 26.59 | 26.81 | 26.35 | 26.63 | 558,230 | -0.06(-0.22%) |
Nov 21, 2011 | 26.76 | 26.95 | 26.59 | 26.69 | 844,284 | -0.58(-2.14%) |
Nov 18, 2011 | 27.14 | 27.43 | 26.80 | 27.27 | 1,048,729 | +0.22(+0.82%) |
Nov 17, 2011 | 27.52 | 27.99 | 26.86 | 27.05 | 1,397,900 | -1.01(-3.60%) |
Nov 16, 2011 | 27.91 | 28.67 | 27.84 | 28.06 | 804,555 | -0.16(-0.57%) |
Nov 15, 2011 | 27.70 | 28.38 | 27.54 | 28.22 | 913,224 | +0.37(+1.32%) |
Nov 14, 2011 | 27.64 | 27.92 | 27.34 | 27.85 | 715,490 | +0.06(+0.22%) |
Nov 11, 2011 | 27.38 | 27.94 | 27.31 | 27.79 | 468,703 | +0.72(+2.65%) |
Nov 10, 2011 | 26.99 | 27.32 | 26.77 | 27.07 | 596,239 | +0.49(+1.86%) |
Nov 09, 2011 | 27.12 | 27.39 | 26.53 | 26.58 | 679,797 | -1.21(-4.37%) |
Nov 08, 2011 | 27.58 | 27.87 | 26.99 | 27.79 | 661,804 | +0.47(+1.70%) |
Nov 07, 2011 | 27.51 | 27.59 | 26.77 | 27.33 | 603,268 | -0.14(-0.52%) |
Nov 04, 2011 | 26.74 | 27.47 | 26.66 | 27.47 | 972,501 | +0.41(+1.51%) |
Nov 03, 2011 | 26.65 | 27.15 | 26.34 | 27.07 | 595,639 | +0.81(+3.09%) |
Nov 02, 2011 | 25.92 | 26.27 | 25.60 | 26.25 | 704,872 | +0.87(+3.44%) |
Nov 01, 2011 | 25.23 | 25.98 | 25.10 | 25.38 | 897,973 | -0.99(-3.76%) |
Oct 31, 2011 | 26.50 | 26.76 | 26.08 | 26.37 | 630,225 | -0.55(-2.05%) |
Oct 28, 2011 | 26.74 | 27.00 | 26.61 | 26.93 | 562,642 | -0.02(-0.08%) |
Oct 27, 2011 | 27.00 | 27.44 | 26.81 | 26.95 | 942,428 | +0.70(+2.65%) |
Oct 26, 2011 | 25.94 | 26.35 | 25.60 | 26.25 | 526,452 | +0.46(+1.79%) |
Oct 25, 2011 | 25.68 | 25.94 | 25.36 | 25.79 | 1,058,011 | -0.29(-1.11%) |
Oct 24, 2011 | 25.53 | 26.24 | 25.44 | 26.08 | 561,197 | +0.58(+2.29%) |
Oct 21, 2011 | 25.15 | 25.50 | 24.90 | 25.49 | 427,643 | +0.66(+2.65%) |
Oct 20, 2011 | 24.98 | 25.00 | 24.46 | 24.83 | 756,841 | -0.08(-0.33%) |
Oct 19, 2011 | 24.97 | 25.29 | 24.76 | 24.92 | 585,716 | -0.17(-0.67%) |
Oct 18, 2011 | 24.63 | 25.29 | 24.14 | 25.08 | 637,438 | +0.53(+2.15%) |
Oct 17, 2011 | 24.91 | 24.97 | 24.41 | 24.56 | 760,761 | -0.55(-2.18%) |
Oct 14, 2011 | 24.71 | 25.16 | 24.59 | 25.11 | 793,607 | +0.43(+1.75%) |
Oct 13, 2011 | 24.30 | 24.71 | 24.09 | 24.67 | 803,827 | +0.19(+0.76%) |
Oct 12, 2011 | 24.23 | 24.71 | 24.19 | 24.49 | 880,912 | +0.30(+1.23%) |
Oct 11, 2011 | 23.73 | 24.38 | 23.73 | 24.19 | 797,345 | +0.20(+0.84%) |
Oct 10, 2011 | 23.80 | 24.06 | 23.63 | 23.99 | 325,805 | +0.66(+2.82%) |
Oct 07, 2011 | 23.63 | 23.85 | 23.08 | 23.33 | 415,201 | -0.19(-0.82%) |
Oct 06, 2011 | 23.00 | 23.61 | 22.87 | 23.52 | 674,563 | +0.36(+1.56%) |
Oct 05, 2011 | 22.77 | 23.26 | 22.53 | 23.16 | 512,361 | +0.40(+1.74%) |
Oct 04, 2011 | 21.36 | 22.80 | 21.24 | 22.77 | 1,010,003 | +1.21(+5.62%) |
Oct 03, 2011 | 22.52 | 22.98 | 21.44 | 21.56 | 1,058,859 | -1.01(-4.47%) |
Sep 30, 2011 | 22.56 | 23.03 | 22.33 | 22.56 | 993,161 | -0.50(-2.16%) |
Sep 29, 2011 | 23.21 | 23.42 | 22.48 | 23.06 | 1,040,455 | +0.41(+1.82%) |
Sep 28, 2011 | 23.57 | 23.57 | 22.63 | 22.65 | 906,500 | -0.79(-3.39%) |
Sep 27, 2011 | 23.66 | 24.10 | 23.32 | 23.45 | 586,066 | +0.22(+0.94%) |
Sep 26, 2011 | 23.02 | 23.27 | 22.61 | 23.23 | 1,218,096 | +0.40(+1.73%) |
Sep 23, 2011 | 22.63 | 22.91 | 22.59 | 22.83 | 1,214,635 | +0.16(+0.69%) |
Sep 22, 2011 | 22.18 | 22.80 | 22.16 | 22.68 | 1,489,812 | -0.35(-1.52%) |
Sep 21, 2011 | 23.51 | 23.81 | 22.99 | 23.03 | 804,529 | -0.56(-2.36%) |
Sep 20, 2011 | 23.92 | 24.24 | 23.58 | 23.58 | 650,622 | -0.29(-1.21%) |
Sep 19, 2011 | 23.33 | 24.03 | 23.19 | 23.87 | 438,637 | -0.05(-0.19%) |
Sep 16, 2011 | 24.15 | 24.45 | 23.69 | 23.92 | 1,186,939 | -0.13(-0.55%) |
Sep 15, 2011 | 23.82 | 24.09 | 23.39 | 24.05 | 704,194 | +0.28(+1.18%) |
Sep 14, 2011 | 23.58 | 24.06 | 22.90 | 23.77 | 463,892 | +0.47(+2.03%) |
Sep 13, 2011 | 22.94 | 23.43 | 22.77 | 23.29 | 515,183 | +0.51(+2.22%) |
Sep 12, 2011 | 22.31 | 22.81 | 22.22 | 22.79 | 731,965 | +0.05(+0.20%) |
Sep 09, 2011 | 23.43 | 23.43 | 22.56 | 22.74 | 1,013,452 | -0.87(-3.68%) |
Sep 08, 2011 | 23.58 | 23.95 | 23.47 | 23.61 | 743,923 | -0.23(-0.95%) |
Sep 07, 2011 | 23.40 | 23.89 | 23.19 | 23.84 | 606,272 | +0.87(+3.80%) |
Sep 06, 2011 | 22.17 | 23.00 | 22.17 | 22.96 | 748,283 | -0.09(-0.37%) |
Sep 02, 2011 | 23.05 | 23.46 | 22.85 | 23.05 | 773,724 | -0.54(-2.29%) |
Sep 01, 2011 | 24.27 | 24.56 | 23.53 | 23.59 | 541,288 | -0.70(-2.87%) |
Aug 31, 2011 | 24.45 | 24.92 | 24.02 | 24.29 | 911,381 | +0.01(+0.03%) |
Aug 30, 2011 | 23.46 | 24.46 | 23.46 | 24.28 | 919,400 | +0.56(+2.34%) |
Aug 29, 2011 | 23.69 | 24.24 | 23.16 | 23.72 | 1,705,346 | +1.65(+7.46%) |
Aug 26, 2011 | 21.06 | 22.12 | 20.75 | 22.07 | 677,062 | +0.80(+3.75%) |
Aug 25, 2011 | 21.95 | 22.10 | 21.11 | 21.28 | 631,794 | -0.47(-2.18%) |
Aug 24, 2011 | 21.29 | 21.78 | 21.12 | 21.75 | 351,701 | +0.46(+2.17%) |
Aug 23, 2011 | 20.45 | 21.29 | 20.33 | 21.29 | 842,128 | +0.90(+4.40%) |
Aug 22, 2011 | 20.74 | 20.78 | 20.30 | 20.39 | 562,499 | +0.27(+1.33%) |
Aug 19, 2011 | 20.32 | 20.87 | 20.12 | 20.12 | 1,045,141 | -0.59(-2.85%) |
Aug 18, 2011 | 21.15 | 21.15 | 20.50 | 20.71 | 986,017 | -1.18(-5.40%) |
Aug 17, 2011 | 22.17 | 22.29 | 21.68 | 21.90 | 330,094 | -0.07(-0.34%) |
Aug 16, 2011 | 22.12 | 22.22 | 21.81 | 21.97 | 536,766 | -0.45(-2.01%) |
Aug 15, 2011 | 22.32 | 22.52 | 22.17 | 22.42 | 424,719 | +0.36(+1.64%) |
Aug 12, 2011 | 21.85 | 22.29 | 21.64 | 22.06 | 852,644 | +0.42(+1.95%) |
Aug 11, 2011 | 20.31 | 21.97 | 20.24 | 21.64 | 790,742 | +1.48(+7.35%) |
Aug 10, 2011 | 20.53 | 21.05 | 20.14 | 20.16 | 1,043,154 | -0.94(-4.46%) |
Aug 09, 2011 | 20.30 | 21.12 | 19.04 | 21.10 | 2,004,209 | +1.96(+10.23%) |
Aug 08, 2011 | 20.30 | 20.54 | 19.14 | 19.14 | 1,452,611 | -1.83(-8.73%) |
Aug 05, 2011 | 21.23 | 21.71 | 20.66 | 20.97 | 1,638,278 | +0.03(+0.16%) |
Aug 04, 2011 | 21.89 | 22.04 | 20.89 | 20.94 | 1,392,466 | -1.33(-5.99%) |
Aug 03, 2011 | 21.92 | 22.34 | 21.45 | 22.27 | 842,698 | +0.33(+1.52%) |
Aug 02, 2011 | 22.50 | 22.82 | 21.92 | 21.94 | 887,460 | -0.76(-3.35%) |
Aug 01, 2011 | 23.03 | 23.10 | 22.50 | 22.70 | 971,732 | -0.04(-0.16%) |
Jul 29, 2011 | 22.59 | 22.94 | 22.43 | 22.73 | 808,347 | -0.12(-0.54%) |
Jul 28, 2011 | 23.41 | 23.43 | 22.82 | 22.86 | 1,117,550 | -0.50(-2.13%) |
Jul 27, 2011 | 24.03 | 24.03 | 23.30 | 23.35 | 550,705 | -0.83(-3.43%) |
Jul 26, 2011 | 24.77 | 24.77 | 24.17 | 24.18 | 502,119 | -0.59(-2.37%) |
Jul 25, 2011 | 24.39 | 24.87 | 24.22 | 24.77 | 643,747 | +0.09(+0.38%) |
Jul 22, 2011 | 24.75 | 24.76 | 24.64 | 24.68 | 295,168 | -0.00(-0.02%) |
Jul 21, 2011 | 24.68 | 24.83 | 24.43 | 24.68 | 418,444 | +0.13(+0.54%) |
Jul 20, 2011 | 24.68 | 24.70 | 24.39 | 24.55 | 295,025 | -0.16(-0.63%) |
Jul 19, 2011 | 24.44 | 24.76 | 24.44 | 24.70 | 313,668 | +0.50(+2.07%) |
Jul 18, 2011 | 24.31 | 24.36 | 23.97 | 24.20 | 615,243 | -0.23(-0.92%) |
Jul 15, 2011 | 24.29 | 24.45 | 24.17 | 24.43 | 426,368 | +0.25(+1.04%) |
Jul 14, 2011 | 24.59 | 24.72 | 24.13 | 24.18 | 651,559 | -0.33(-1.34%) |
Jul 13, 2011 | 24.60 | 24.85 | 24.47 | 24.51 | 737,247 | +0.04(+0.15%) |
Jul 12, 2011 | 24.69 | 24.83 | 24.43 | 24.47 | 632,700 | -0.32(-1.29%) |
Jul 11, 2011 | 25.08 | 25.18 | 24.63 | 24.79 | 789,539 | -0.63(-2.47%) |
Jul 08, 2011 | 25.32 | 25.44 | 25.18 | 25.42 | 529,804 | -0.27(-1.05%) |
Jul 07, 2011 | 25.78 | 25.81 | 25.64 | 25.69 | 438,339 | +0.12(+0.48%) |
Jul 06, 2011 | 25.30 | 25.60 | 25.20 | 25.57 | 527,256 | +0.22(+0.87%) |
Jul 05, 2011 | 25.32 | 25.44 | 25.11 | 25.34 | 398,992 | -0.04(-0.16%) |
Jul 01, 2011 | 24.97 | 25.43 | 24.86 | 25.39 | 522,589 | +0.48(+1.91%) |
Jun 30, 2011 | 24.67 | 25.13 | 24.63 | 24.91 | 583,796 | +0.24(+0.97%) |
Jun 29, 2011 | 24.50 | 24.73 | 24.26 | 24.67 | 624,315 | +0.24(+0.97%) |
Jun 28, 2011 | 24.12 | 24.45 | 24.11 | 24.43 | 446,034 | +0.37(+1.55%) |
Jun 27, 2011 | 23.82 | 24.24 | 23.60 | 24.06 | 820,437 | +0.21(+0.89%) |
Jun 24, 2011 | 23.88 | 24.18 | 23.72 | 23.85 | 1,198,594 | -0.04(-0.15%) |
Jun 23, 2011 | 23.25 | 23.90 | 22.92 | 23.88 | 1,437,067 | +0.27(+1.15%) |
Jun 22, 2011 | 23.67 | 24.04 | 23.59 | 23.61 | 1,230,112 | -0.15(-0.64%) |
Jun 21, 2011 | 23.27 | 23.84 | 23.27 | 23.76 | 819,628 | +0.69(+2.97%) |
Jun 20, 2011 | 23.09 | 23.16 | 23.03 | 23.08 | 719,488 | +0.37(+1.63%) |
Jun 17, 2011 | 22.81 | 22.95 | 22.69 | 22.71 | 1,070,389 | +0.09(+0.40%) |
Jun 16, 2011 | 22.53 | 22.82 | 22.42 | 22.62 | 732,034 | +0.04(+0.18%) |
Jun 15, 2011 | 22.68 | 22.91 | 22.50 | 22.58 | 1,044,727 | -0.37(-1.59%) |
Jun 14, 2011 | 22.70 | 23.06 | 22.70 | 22.94 | 553,319 | +0.49(+2.18%) |
Jun 13, 2011 | 22.58 | 22.70 | 22.43 | 22.45 | 681,403 | -0.07(-0.29%) |
Jun 10, 2011 | 22.70 | 22.76 | 22.48 | 22.52 | 887,752 | -0.34(-1.49%) |
Jun 09, 2011 | 22.71 | 22.93 | 22.43 | 22.86 | 1,031,685 | +0.23(+1.02%) |
Jun 08, 2011 | 22.80 | 22.86 | 22.60 | 22.63 | 533,670 | -0.16(-0.72%) |
Jun 07, 2011 | 23.01 | 23.01 | 22.75 | 22.80 | 701,292 | -0.14(-0.59%) |
Jun 06, 2011 | 23.12 | 23.16 | 22.80 | 22.93 | 829,019 | -0.26(-1.13%) |
Jun 03, 2011 | 23.29 | 23.45 | 23.14 | 23.19 | 534,594 | -0.49(-2.07%) |
May 24, 2011 | 24.10 | 24.13 | 23.59 | 23.68 | 1,018,096 | -0.38(-1.57%) |
May 23, 2011 | 24.32 | 24.45 | 23.85 | 24.06 | 972,119 | -0.61(-2.49%) |
May 20, 2011 | 25.65 | 25.81 | 24.38 | 24.67 | 1,146,622 | -0.30(-1.21%) |
May 19, 2011 | 24.79 | 25.06 | 24.73 | 24.98 | 514,279 | +0.34(+1.38%) |
May 18, 2011 | 24.25 | 24.66 | 24.08 | 24.64 | 381,518 | +0.38(+1.57%) |
May 17, 2011 | 24.52 | 24.57 | 24.13 | 24.26 | 589,594 | -0.45(-1.81%) |
May 16, 2011 | 24.55 | 25.04 | 24.52 | 24.70 | 607,352 | -0.00(-0.02%) |
May 13, 2011 | 24.97 | 25.08 | 24.55 | 24.71 | 327,119 | -0.29(-1.16%) |
May 12, 2011 | 24.47 | 25.02 | 24.34 | 25.00 | 430,908 | +0.41(+1.68%) |
May 11, 2011 | 24.95 | 25.00 | 24.51 | 24.58 | 294,417 | -0.47(-1.90%) |
May 10, 2011 | 24.81 | 25.13 | 24.81 | 25.06 | 308,604 | +0.34(+1.39%) |
May 09, 2011 | 24.62 | 24.92 | 24.58 | 24.72 | 489,828 | +0.07(+0.27%) |
May 06, 2011 | 24.81 | 25.06 | 24.56 | 24.65 | 464,252 | +0.18(+0.75%) |
May 05, 2011 | 24.29 | 24.69 | 24.21 | 24.47 | 529,460 | +0.07(+0.29%) |
May 04, 2011 | 24.76 | 24.79 | 24.34 | 24.40 | 299,671 | -0.37(-1.50%) |
May 03, 2011 | 24.87 | 24.98 | 24.73 | 24.77 | 512,564 | -0.14(-0.56%) |