Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.04 | 33.28 | 32.89 | 33.19 | 263,222 | +0.02(+0.05%) |
Apr 27, 2012 | 33.11 | 33.17 | 32.87 | 33.17 | 368,036 | +0.17(+0.50%) |
Apr 26, 2012 | 33.00 | 33.01 | 32.86 | 33.01 | 374,991 | -0.01(-0.02%) |
Apr 25, 2012 | 33.08 | 33.09 | 32.91 | 33.01 | 357,525 | +0.24(+0.72%) |
Apr 24, 2012 | 32.50 | 32.81 | 32.49 | 32.78 | 337,483 | +0.22(+0.68%) |
Apr 23, 2012 | 32.45 | 32.63 | 32.26 | 32.56 | 252,918 | -0.26(-0.79%) |
Apr 20, 2012 | 32.74 | 33.04 | 32.68 | 32.82 | 228,382 | +0.38(+1.17%) |
Apr 19, 2012 | 32.67 | 32.71 | 32.19 | 32.44 | 132,975 | -0.23(-0.70%) |
Apr 18, 2012 | 33.04 | 33.04 | 32.59 | 32.67 | 111,067 | -0.47(-1.43%) |
Apr 17, 2012 | 32.79 | 33.34 | 32.77 | 33.14 | 227,570 | +0.51(+1.55%) |
Apr 16, 2012 | 32.48 | 32.80 | 32.42 | 32.63 | 218,765 | +0.16(+0.49%) |
Apr 13, 2012 | 32.58 | 32.80 | 32.48 | 32.48 | 219,274 | -0.24(-0.72%) |
Apr 12, 2012 | 32.60 | 32.92 | 32.29 | 32.71 | 248,898 | +0.08(+0.24%) |
Apr 11, 2012 | 32.97 | 32.97 | 32.61 | 32.63 | 344,833 | -0.11(-0.34%) |
Apr 10, 2012 | 33.17 | 33.21 | 32.72 | 32.74 | 284,252 | -0.43(-1.31%) |
Apr 09, 2012 | 33.11 | 33.39 | 33.11 | 33.18 | 179,500 | -0.40(-1.20%) |
Apr 05, 2012 | 33.53 | 33.69 | 33.41 | 33.58 | 155,728 | -0.13(-0.37%) |
Apr 04, 2012 | 33.95 | 33.95 | 33.64 | 33.71 | 133,028 | -0.48(-1.41%) |
Apr 03, 2012 | 34.13 | 34.37 | 33.90 | 34.19 | 176,162 | -0.03(-0.09%) |
Apr 02, 2012 | 33.71 | 34.22 | 33.61 | 34.22 | 186,808 | +0.47(+1.38%) |
Mar 30, 2012 | 33.97 | 33.97 | 33.68 | 33.76 | 260,557 | -0.02(-0.07%) |
Mar 29, 2012 | 33.44 | 33.84 | 33.34 | 33.78 | 178,073 | +0.14(+0.42%) |
Mar 28, 2012 | 33.87 | 33.96 | 33.40 | 33.64 | 237,161 | -0.21(-0.63%) |
Mar 27, 2012 | 34.05 | 34.05 | 33.83 | 33.85 | 134,726 | -0.10(-0.30%) |
Mar 26, 2012 | 33.74 | 34.13 | 33.68 | 33.95 | 197,268 | +0.47(+1.42%) |
Mar 23, 2012 | 33.41 | 33.53 | 33.19 | 33.48 | 237,091 | +0.11(+0.33%) |
Mar 22, 2012 | 33.37 | 33.49 | 33.08 | 33.37 | 176,360 | -0.12(-0.35%) |
Mar 21, 2012 | 33.62 | 33.70 | 33.49 | 33.49 | 175,081 | -0.16(-0.47%) |
Mar 20, 2012 | 33.64 | 33.85 | 33.59 | 33.65 | 135,663 | -0.20(-0.58%) |
Mar 19, 2012 | 33.91 | 34.16 | 33.52 | 33.84 | 220,536 | -0.05(-0.14%) |
Mar 16, 2012 | 33.97 | 34.13 | 33.84 | 33.89 | 324,090 | -0.08(-0.23%) |
Mar 15, 2012 | 34.02 | 34.02 | 33.54 | 33.97 | 169,121 | +0.02(+0.05%) |
Mar 14, 2012 | 34.47 | 34.47 | 33.87 | 33.95 | 144,421 | -0.50(-1.44%) |
Mar 13, 2012 | 34.32 | 34.45 | 33.98 | 34.45 | 319,167 | +0.32(+0.93%) |
Mar 12, 2012 | 34.15 | 34.31 | 34.03 | 34.13 | 151,054 | +0.05(+0.14%) |
Mar 09, 2012 | 33.82 | 34.26 | 33.76 | 34.09 | 202,568 | +0.26(+0.77%) |
Mar 08, 2012 | 33.85 | 33.95 | 33.57 | 33.83 | 175,904 | +0.10(+0.30%) |
Mar 07, 2012 | 33.73 | 33.76 | 33.38 | 33.72 | 206,913 | +0.02(+0.05%) |
Mar 06, 2012 | 33.72 | 33.91 | 33.43 | 33.71 | 265,916 | -0.32(-0.95%) |
Mar 05, 2012 | 33.47 | 34.06 | 33.37 | 34.03 | 320,743 | +0.44(+1.32%) |
Mar 02, 2012 | 33.68 | 33.82 | 33.40 | 33.59 | 408,237 | -0.03(-0.09%) |
Mar 01, 2012 | 33.86 | 33.91 | 33.42 | 33.62 | 451,192 | -0.06(-0.19%) |
Feb 29, 2012 | 33.53 | 33.91 | 33.38 | 33.68 | 351,498 | +0.27(+0.80%) |
Feb 28, 2012 | 33.40 | 33.66 | 32.98 | 33.42 | 221,625 | -0.13(-0.40%) |
Feb 27, 2012 | 33.46 | 33.73 | 33.02 | 33.55 | 155,511 | -0.14(-0.42%) |
Feb 24, 2012 | 33.83 | 33.88 | 33.45 | 33.69 | 130,660 | -0.19(-0.56%) |
Feb 23, 2012 | 33.51 | 33.94 | 33.51 | 33.88 | 144,093 | +0.43(+1.30%) |
Feb 22, 2012 | 33.57 | 33.71 | 33.32 | 33.45 | 116,907 | -0.13(-0.40%) |
Feb 21, 2012 | 33.59 | 33.87 | 33.42 | 33.58 | 109,465 | -0.01(-0.02%) |
Feb 17, 2012 | 33.82 | 33.95 | 33.47 | 33.59 | 158,654 | -0.15(-0.44%) |
Feb 16, 2012 | 33.07 | 33.83 | 33.06 | 33.74 | 207,345 | +0.68(+2.05%) |
Feb 15, 2012 | 33.20 | 33.34 | 32.93 | 33.06 | 161,120 | -0.02(-0.05%) |
Feb 14, 2012 | 33.09 | 33.21 | 32.78 | 33.08 | 134,334 | -0.13(-0.40%) |
Feb 13, 2012 | 33.47 | 33.47 | 33.02 | 33.21 | 119,777 | -0.13(-0.38%) |
Feb 10, 2012 | 33.24 | 33.75 | 33.11 | 33.34 | 200,830 | -0.18(-0.54%) |
Feb 09, 2012 | 33.89 | 33.89 | 33.42 | 33.52 | 270,707 | -0.21(-0.63%) |
Feb 08, 2012 | 33.73 | 33.86 | 33.31 | 33.73 | 351,850 | +0.06(+0.19%) |
Feb 07, 2012 | 33.64 | 33.85 | 33.46 | 33.67 | 206,855 | -0.01(-0.02%) |
Feb 06, 2012 | 33.70 | 33.75 | 33.38 | 33.68 | 229,299 | -0.03(-0.09%) |
Feb 03, 2012 | 33.78 | 33.86 | 33.57 | 33.71 | 242,806 | +0.33(+0.99%) |
Feb 02, 2012 | 33.50 | 33.65 | 33.31 | 33.38 | 273,978 | -0.12(-0.35%) |
Feb 01, 2012 | 33.14 | 33.57 | 33.04 | 33.50 | 266,304 | +0.48(+1.46%) |
Jan 31, 2012 | 33.17 | 33.36 | 32.79 | 33.01 | 236,468 | +0.02(+0.05%) |
Jan 30, 2012 | 33.19 | 33.19 | 32.91 | 33.00 | 167,941 | -0.50(-1.49%) |
Jan 27, 2012 | 33.30 | 33.56 | 33.17 | 33.50 | 212,397 | +0.04(+0.12%) |
Jan 26, 2012 | 33.36 | 33.56 | 33.18 | 33.46 | 182,592 | +0.23(+0.69%) |
Jan 25, 2012 | 32.71 | 33.30 | 32.52 | 33.23 | 192,501 | +0.50(+1.52%) |
Jan 24, 2012 | 32.88 | 32.88 | 32.65 | 32.73 | 193,095 | -0.32(-0.98%) |
Jan 23, 2012 | 32.83 | 33.31 | 32.80 | 33.05 | 173,986 | +0.11(+0.34%) |
Jan 20, 2012 | 32.56 | 32.96 | 32.52 | 32.94 | 301,860 | +0.27(+0.82%) |
Jan 19, 2012 | 33.02 | 33.02 | 32.63 | 32.67 | 389,335 | -0.24(-0.72%) |
Jan 18, 2012 | 32.59 | 32.97 | 32.43 | 32.91 | 301,359 | +0.26(+0.80%) |
Jan 17, 2012 | 32.40 | 32.87 | 32.19 | 32.65 | 369,588 | +0.47(+1.45%) |
Jan 13, 2012 | 32.02 | 32.29 | 31.99 | 32.18 | 387,388 | -0.16(-0.49%) |
Jan 12, 2012 | 32.54 | 32.70 | 32.32 | 32.34 | 431,275 | -0.09(-0.27%) |
Jan 11, 2012 | 32.73 | 32.85 | 32.41 | 32.43 | 560,908 | -0.46(-1.39%) |
Jan 10, 2012 | 33.19 | 33.25 | 32.72 | 32.89 | 486,628 | -0.13(-0.41%) |
Jan 09, 2012 | 33.18 | 33.23 | 32.78 | 33.02 | 286,690 | -0.13(-0.41%) |
Jan 06, 2012 | 33.39 | 33.42 | 33.09 | 33.16 | 396,948 | -0.24(-0.71%) |
Jan 05, 2012 | 33.09 | 33.53 | 32.89 | 33.39 | 227,342 | +0.08(+0.24%) |
Jan 04, 2012 | 33.61 | 33.75 | 33.22 | 33.31 | 218,349 | -0.24(-0.73%) |
Dec 30, 2011 | 33.96 | 33.96 | 33.56 | 33.56 | 308,686 | -0.40(-1.19%) |
Dec 29, 2011 | 33.83 | 34.12 | 33.81 | 33.96 | 137,774 | +0.13(+0.37%) |
Dec 28, 2011 | 33.80 | 33.95 | 33.56 | 33.83 | 204,218 | -0.06(-0.16%) |
Dec 27, 2011 | 33.58 | 33.95 | 33.58 | 33.89 | 156,362 | +0.24(+0.73%) |
Dec 23, 2011 | 33.54 | 33.65 | 33.39 | 33.65 | 183,435 | +0.32(+0.97%) |
Dec 21, 2011 | 32.90 | 33.39 | 32.78 | 33.32 | 308,983 | +0.28(+0.86%) |
Dec 20, 2011 | 32.07 | 33.14 | 32.03 | 33.04 | 566,111 | +1.55(+4.92%) |
Dec 19, 2011 | 31.66 | 32.11 | 31.41 | 31.49 | 236,576 | -0.03(-0.10%) |
Dec 16, 2011 | 31.82 | 31.90 | 31.28 | 31.52 | 910,142 | -0.21(-0.65%) |
Dec 15, 2011 | 31.69 | 31.85 | 31.35 | 31.73 | 194,871 | +0.32(+1.01%) |
Dec 14, 2011 | 31.05 | 31.62 | 31.01 | 31.41 | 423,729 | +0.26(+0.84%) |
Dec 13, 2011 | 31.09 | 31.78 | 31.02 | 31.15 | 408,529 | +0.16(+0.51%) |
Dec 12, 2011 | 30.64 | 30.99 | 30.45 | 30.99 | 293,686 | +0.09(+0.31%) |
Dec 09, 2011 | 30.37 | 31.00 | 30.33 | 30.90 | 360,009 | +0.65(+2.14%) |
Dec 08, 2011 | 31.05 | 31.12 | 30.17 | 30.25 | 281,355 | -1.04(-3.33%) |
Dec 07, 2011 | 31.13 | 31.36 | 30.76 | 31.29 | 348,508 | -0.02(-0.05%) |
Dec 06, 2011 | 31.28 | 31.47 | 31.17 | 31.31 | 143,813 | +0.00(+0.00%) |
Dec 05, 2011 | 31.45 | 31.75 | 31.11 | 31.31 | 299,011 | +0.24(+0.79%) |
Dec 02, 2011 | 32.10 | 32.14 | 31.05 | 31.06 | 221,909 | -0.66(-2.09%) |
Dec 01, 2011 | 31.91 | 32.22 | 31.70 | 31.73 | 253,557 | -0.21(-0.64%) |
Nov 30, 2011 | 31.51 | 31.95 | 31.35 | 31.93 | 550,270 | +1.28(+4.17%) |
Nov 29, 2011 | 30.23 | 30.70 | 30.21 | 30.65 | 242,984 | +0.49(+1.62%) |
Nov 28, 2011 | 29.93 | 30.37 | 29.86 | 30.16 | 297,534 | +0.90(+3.08%) |
Nov 25, 2011 | 29.30 | 29.69 | 29.26 | 29.26 | 99,489 | -0.16(-0.54%) |
Nov 23, 2011 | 29.80 | 29.81 | 29.30 | 29.42 | 270,361 | -0.69(-2.28%) |
Nov 22, 2011 | 30.27 | 30.50 | 30.05 | 30.11 | 193,028 | -0.09(-0.29%) |
Nov 21, 2011 | 30.41 | 30.60 | 30.07 | 30.19 | 174,092 | -0.63(-2.05%) |
Nov 18, 2011 | 30.66 | 30.94 | 30.59 | 30.83 | 169,823 | +0.17(+0.54%) |
Nov 17, 2011 | 30.66 | 30.93 | 30.51 | 30.66 | 232,143 | -0.16(-0.51%) |
Nov 16, 2011 | 30.84 | 31.34 | 30.63 | 30.82 | 246,110 | -0.28(-0.91%) |
Nov 15, 2011 | 30.72 | 31.24 | 30.60 | 31.10 | 227,483 | +0.24(+0.79%) |
Nov 14, 2011 | 31.10 | 31.19 | 30.70 | 30.86 | 244,249 | -0.46(-1.46%) |
Nov 11, 2011 | 30.94 | 31.34 | 30.83 | 31.32 | 210,332 | +0.66(+2.14%) |
Nov 10, 2011 | 30.78 | 30.79 | 30.38 | 30.66 | 349,133 | +0.03(+0.10%) |
Nov 09, 2011 | 30.72 | 31.19 | 30.60 | 30.63 | 358,020 | -0.70(-2.24%) |
Nov 08, 2011 | 31.38 | 31.51 | 30.97 | 31.33 | 427,689 | -0.28(-0.87%) |
Nov 07, 2011 | 31.26 | 31.80 | 30.76 | 31.61 | 160,282 | +0.24(+0.78%) |
Nov 04, 2011 | 31.56 | 31.62 | 31.20 | 31.36 | 201,540 | -0.47(-1.46%) |
Nov 03, 2011 | 31.29 | 31.91 | 31.05 | 31.83 | 272,161 | +0.81(+2.62%) |
Nov 02, 2011 | 30.79 | 31.34 | 30.70 | 31.02 | 269,483 | +0.66(+2.16%) |
Nov 01, 2011 | 30.18 | 30.81 | 30.00 | 30.36 | 550,893 | -0.82(-2.63%) |
Oct 31, 2011 | 31.24 | 31.71 | 31.00 | 31.18 | 255,659 | -0.38(-1.20%) |
Oct 28, 2011 | 31.58 | 31.77 | 31.21 | 31.56 | 303,084 | -0.14(-0.45%) |
Oct 27, 2011 | 31.05 | 31.77 | 30.77 | 31.70 | 497,179 | +1.51(+5.00%) |
Oct 26, 2011 | 30.44 | 30.44 | 29.88 | 30.19 | 266,553 | +0.24(+0.79%) |
Oct 25, 2011 | 30.42 | 30.51 | 29.90 | 29.96 | 236,178 | -0.70(-2.27%) |
Oct 24, 2011 | 30.57 | 30.70 | 30.34 | 30.65 | 323,320 | +0.21(+0.70%) |
Oct 21, 2011 | 30.47 | 30.47 | 30.09 | 30.44 | 373,457 | +0.44(+1.47%) |
Oct 20, 2011 | 30.11 | 30.21 | 29.59 | 30.00 | 347,533 | -0.03(-0.11%) |
Oct 19, 2011 | 30.41 | 30.93 | 29.93 | 30.03 | 374,397 | -0.51(-1.66%) |
Oct 18, 2011 | 30.11 | 30.74 | 29.79 | 30.53 | 442,389 | +0.43(+1.42%) |
Oct 17, 2011 | 30.18 | 30.49 | 30.03 | 30.11 | 257,396 | -0.30(-0.99%) |
Oct 14, 2011 | 30.36 | 30.65 | 30.18 | 30.41 | 338,576 | +0.21(+0.71%) |
Oct 13, 2011 | 29.96 | 30.23 | 29.74 | 30.19 | 209,646 | +0.06(+0.18%) |
Oct 12, 2011 | 30.32 | 30.40 | 30.01 | 30.14 | 390,063 | -0.01(-0.03%) |
Oct 11, 2011 | 29.70 | 30.29 | 29.59 | 30.15 | 386,413 | +0.37(+1.25%) |
Oct 10, 2011 | 29.66 | 29.92 | 29.42 | 29.78 | 404,234 | +0.73(+2.50%) |
Oct 07, 2011 | 29.48 | 29.63 | 28.91 | 29.05 | 253,864 | -0.36(-1.21%) |
Oct 06, 2011 | 29.13 | 29.41 | 29.00 | 29.40 | 393,998 | +0.35(+1.20%) |
Oct 05, 2011 | 28.74 | 29.16 | 28.27 | 29.06 | 303,273 | +0.46(+1.60%) |
Oct 04, 2011 | 27.42 | 28.65 | 27.29 | 28.60 | 511,885 | +0.95(+3.43%) |
Oct 03, 2011 | 28.63 | 29.06 | 27.64 | 27.65 | 454,721 | -0.92(-3.21%) |
Sep 30, 2011 | 28.95 | 29.52 | 28.56 | 28.57 | 397,874 | -0.67(-2.30%) |
Sep 29, 2011 | 28.83 | 29.24 | 28.69 | 29.24 | 297,304 | +0.90(+3.18%) |
Sep 28, 2011 | 29.53 | 29.63 | 28.33 | 28.34 | 347,804 | -1.22(-4.14%) |
Sep 27, 2011 | 29.66 | 29.93 | 29.37 | 29.56 | 364,019 | +0.44(+1.52%) |
Sep 26, 2011 | 28.95 | 29.15 | 28.66 | 29.12 | 441,774 | +0.37(+1.29%) |
Sep 23, 2011 | 28.08 | 28.78 | 27.97 | 28.75 | 523,963 | +0.60(+2.13%) |
Sep 22, 2011 | 27.93 | 28.41 | 27.87 | 28.15 | 743,866 | -0.44(-1.55%) |
Sep 21, 2011 | 29.61 | 29.71 | 28.57 | 28.59 | 481,678 | -1.10(-3.70%) |
Sep 20, 2011 | 29.18 | 30.11 | 29.10 | 29.69 | 725,570 | +0.67(+2.31%) |
Sep 19, 2011 | 28.63 | 29.14 | 28.46 | 29.02 | 476,126 | +0.06(+0.22%) |
Sep 16, 2011 | 28.49 | 29.22 | 28.28 | 28.95 | 817,541 | +0.75(+2.66%) |
Sep 15, 2011 | 28.28 | 28.33 | 27.83 | 28.20 | 238,943 | +0.13(+0.45%) |
Sep 14, 2011 | 27.82 | 28.28 | 27.38 | 28.08 | 250,658 | +0.51(+1.83%) |
Sep 13, 2011 | 27.52 | 27.63 | 27.22 | 27.57 | 279,424 | +0.07(+0.26%) |
Sep 12, 2011 | 27.11 | 27.52 | 27.04 | 27.50 | 477,781 | +0.09(+0.35%) |
Sep 09, 2011 | 28.24 | 28.28 | 27.20 | 27.41 | 555,212 | -1.03(-3.61%) |
Sep 08, 2011 | 28.58 | 28.92 | 28.35 | 28.43 | 596,817 | -0.28(-0.96%) |
Sep 07, 2011 | 28.46 | 28.72 | 28.26 | 28.71 | 365,393 | +0.65(+2.31%) |
Sep 06, 2011 | 27.64 | 28.12 | 27.52 | 28.06 | 251,991 | -0.29(-1.03%) |
Sep 02, 2011 | 28.47 | 28.78 | 28.28 | 28.35 | 395,671 | -0.76(-2.60%) |
Sep 01, 2011 | 29.29 | 29.45 | 28.98 | 29.11 | 322,045 | -0.13(-0.43%) |
Aug 31, 2011 | 29.25 | 29.39 | 29.04 | 29.24 | 214,374 | +0.15(+0.52%) |
Aug 30, 2011 | 28.80 | 29.21 | 28.72 | 29.09 | 263,160 | +0.14(+0.49%) |
Aug 29, 2011 | 28.57 | 28.99 | 28.47 | 28.95 | 219,012 | +0.70(+2.49%) |
Aug 26, 2011 | 27.67 | 28.24 | 27.16 | 28.24 | 168,368 | +0.40(+1.45%) |
Aug 25, 2011 | 28.61 | 28.72 | 27.59 | 27.84 | 269,338 | -0.62(-2.16%) |
Aug 24, 2011 | 27.75 | 28.49 | 27.75 | 28.46 | 191,660 | +0.65(+2.33%) |
Aug 23, 2011 | 26.93 | 27.82 | 26.77 | 27.81 | 414,334 | +1.03(+3.86%) |
Aug 22, 2011 | 27.45 | 27.45 | 26.54 | 26.77 | 379,515 | -0.16(-0.59%) |
Aug 19, 2011 | 26.73 | 27.37 | 26.73 | 26.93 | 360,908 | -0.17(-0.64%) |
Aug 18, 2011 | 27.30 | 27.62 | 26.88 | 27.11 | 605,211 | -0.96(-3.41%) |
Aug 17, 2011 | 28.16 | 28.54 | 28.03 | 28.06 | 282,527 | +0.03(+0.11%) |
Aug 16, 2011 | 27.81 | 28.16 | 27.58 | 28.03 | 329,909 | -0.13(-0.45%) |
Aug 15, 2011 | 27.44 | 28.16 | 27.39 | 28.16 | 333,532 | +1.02(+3.75%) |
Aug 12, 2011 | 27.61 | 27.70 | 26.96 | 27.14 | 338,361 | -0.28(-1.04%) |
Aug 11, 2011 | 26.53 | 27.93 | 26.13 | 27.42 | 800,783 | +0.84(+3.15%) |
Aug 10, 2011 | 27.41 | 27.97 | 26.47 | 26.58 | 654,452 | -1.56(-5.53%) |
Aug 09, 2011 | 26.06 | 28.14 | 25.42 | 28.14 | 914,590 | +2.68(+10.51%) |
Aug 08, 2011 | 26.06 | 27.39 | 25.37 | 25.46 | 897,982 | -2.73(-9.69%) |
Aug 05, 2011 | 28.97 | 28.97 | 27.77 | 28.20 | 581,353 | -0.43(-1.52%) |
Aug 04, 2011 | 29.13 | 29.65 | 28.61 | 28.63 | 480,870 | -0.87(-2.94%) |
Aug 03, 2011 | 29.43 | 29.70 | 29.12 | 29.50 | 337,511 | +0.13(+0.43%) |
Aug 02, 2011 | 29.56 | 29.86 | 29.36 | 29.37 | 420,247 | -0.23(-0.77%) |
Aug 01, 2011 | 29.75 | 29.90 | 29.37 | 29.60 | 385,771 | +0.15(+0.51%) |
Jul 29, 2011 | 29.13 | 29.83 | 29.06 | 29.45 | 552,069 | +0.16(+0.54%) |
Jul 28, 2011 | 29.39 | 29.53 | 29.24 | 29.29 | 240,654 | -0.16(-0.54%) |
Jul 27, 2011 | 29.77 | 29.77 | 29.40 | 29.45 | 440,541 | -0.49(-1.64%) |
Jul 26, 2011 | 30.39 | 30.39 | 29.89 | 29.94 | 207,628 | -0.39(-1.28%) |
Jul 25, 2011 | 30.20 | 30.54 | 30.20 | 30.33 | 281,314 | -0.21(-0.67%) |
Jul 22, 2011 | 30.64 | 30.64 | 30.50 | 30.53 | 174,083 | -0.11(-0.36%) |
Jul 21, 2011 | 30.65 | 30.79 | 30.51 | 30.64 | 311,236 | +0.17(+0.57%) |
Jul 20, 2011 | 30.43 | 30.58 | 30.30 | 30.47 | 245,357 | +0.10(+0.34%) |
Jul 19, 2011 | 30.23 | 30.41 | 30.18 | 30.37 | 212,544 | +0.28(+0.95%) |
Jul 18, 2011 | 30.47 | 30.58 | 30.00 | 30.08 | 131,648 | -0.51(-1.65%) |
Jul 15, 2011 | 30.47 | 30.64 | 30.37 | 30.59 | 263,266 | +0.17(+0.54%) |
Jul 14, 2011 | 30.89 | 30.98 | 30.38 | 30.42 | 190,604 | -0.39(-1.28%) |
Jul 13, 2011 | 30.87 | 31.12 | 30.70 | 30.82 | 209,988 | +0.09(+0.31%) |
Jul 12, 2011 | 30.49 | 30.90 | 30.46 | 30.72 | 202,516 | +0.09(+0.28%) |
Jul 11, 2011 | 30.80 | 31.00 | 30.57 | 30.64 | 148,270 | -0.39(-1.27%) |
Jul 08, 2011 | 30.97 | 31.27 | 30.88 | 31.03 | 201,054 | -0.30(-0.96%) |
Jul 07, 2011 | 31.53 | 31.53 | 31.23 | 31.33 | 149,733 | +0.09(+0.30%) |
Jul 06, 2011 | 31.05 | 31.34 | 31.02 | 31.24 | 190,684 | +0.22(+0.71%) |
Jul 05, 2011 | 31.10 | 31.15 | 30.90 | 31.02 | 258,305 | -0.06(-0.20%) |
Jul 01, 2011 | 30.53 | 31.15 | 30.53 | 31.08 | 248,017 | +0.58(+1.92%) |
Jun 30, 2011 | 30.49 | 30.56 | 30.33 | 30.49 | 175,285 | +0.13(+0.42%) |
Jun 29, 2011 | 30.23 | 30.43 | 30.03 | 30.37 | 173,652 | +0.28(+0.95%) |
Jun 28, 2011 | 30.00 | 30.18 | 29.93 | 30.08 | 178,208 | +0.13(+0.45%) |
Jun 27, 2011 | 29.64 | 30.08 | 29.64 | 29.95 | 158,582 | +0.36(+1.20%) |
Jun 24, 2011 | 29.57 | 29.74 | 29.52 | 29.59 | 241,972 | +0.09(+0.32%) |
Jun 23, 2011 | 29.34 | 29.57 | 29.10 | 29.50 | 253,552 | -0.08(-0.27%) |
Jun 22, 2011 | 29.57 | 29.76 | 29.48 | 29.58 | 154,362 | -0.12(-0.40%) |
Jun 21, 2011 | 29.74 | 29.81 | 29.55 | 29.70 | 193,104 | +0.16(+0.53%) |
Jun 20, 2011 | 29.55 | 29.59 | 29.46 | 29.54 | 230,767 | +0.35(+1.19%) |
Jun 17, 2011 | 29.29 | 29.62 | 29.13 | 29.19 | 386,686 | +0.11(+0.38%) |
Jun 16, 2011 | 28.99 | 29.36 | 28.95 | 29.08 | 345,906 | +0.08(+0.27%) |
Jun 15, 2011 | 29.43 | 29.58 | 28.91 | 29.00 | 346,560 | -0.56(-1.90%) |
Jun 14, 2011 | 29.52 | 29.74 | 29.35 | 29.56 | 202,301 | +0.32(+1.08%) |
Jun 13, 2011 | 29.29 | 29.45 | 29.10 | 29.25 | 182,720 | +0.03(+0.11%) |
Jun 10, 2011 | 29.37 | 29.41 | 29.14 | 29.21 | 247,024 | -0.18(-0.62%) |
Jun 09, 2011 | 29.60 | 29.60 | 29.40 | 29.40 | 186,180 | -0.09(-0.29%) |
Jun 08, 2011 | 29.40 | 29.65 | 29.40 | 29.48 | 197,985 | +0.08(+0.27%) |
Jun 07, 2011 | 29.61 | 29.78 | 29.39 | 29.40 | 220,680 | -0.09(-0.29%) |
Jun 06, 2011 | 29.66 | 29.76 | 29.46 | 29.49 | 259,212 | -0.21(-0.72%) |
Jun 03, 2011 | 29.62 | 29.84 | 29.40 | 29.70 | 336,939 | -0.47(-1.57%) |
May 24, 2011 | 30.50 | 30.56 | 30.11 | 30.18 | 232,515 | -0.24(-0.78%) |
May 23, 2011 | 30.60 | 30.70 | 30.41 | 30.41 | 218,337 | -0.58(-1.89%) |
May 20, 2011 | 30.98 | 31.17 | 30.84 | 31.00 | 234,051 | -0.10(-0.33%) |
May 19, 2011 | 31.20 | 31.35 | 30.83 | 31.10 | 208,482 | +0.06(+0.18%) |
May 18, 2011 | 30.81 | 31.08 | 30.72 | 31.05 | 230,066 | +0.28(+0.92%) |
May 17, 2011 | 30.79 | 30.98 | 30.59 | 30.76 | 337,924 | -0.19(-0.61%) |
May 16, 2011 | 31.66 | 31.66 | 30.87 | 30.95 | 399,823 | -0.88(-2.75%) |
May 13, 2011 | 30.98 | 32.06 | 30.45 | 31.83 | 1,134,048 | +0.89(+2.88%) |
May 12, 2011 | 30.74 | 30.98 | 30.61 | 30.94 | 266,724 | +0.04(+0.13%) |
May 11, 2011 | 31.32 | 31.39 | 30.79 | 30.90 | 202,747 | -0.48(-1.54%) |
May 10, 2011 | 30.94 | 31.39 | 30.91 | 31.38 | 198,535 | +0.51(+1.66%) |
May 09, 2011 | 30.61 | 30.91 | 30.52 | 30.87 | 214,736 | +0.26(+0.85%) |
May 06, 2011 | 30.81 | 31.02 | 30.42 | 30.60 | 162,113 | +0.06(+0.21%) |
May 05, 2011 | 30.82 | 31.12 | 30.34 | 30.54 | 197,938 | -0.39(-1.25%) |
May 04, 2011 | 31.22 | 31.22 | 30.92 | 30.93 | 151,699 | -0.26(-0.84%) |
May 03, 2011 | 31.21 | 31.46 | 31.10 | 31.19 | 155,259 | -0.08(-0.25%) |