Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.62 | 28.60 | 27.62 | 28.50 | 31,347 | +0.74(+2.65%) |
Apr 27, 2012 | 27.29 | 27.82 | 27.29 | 27.76 | 6,924 | +0.20(+0.71%) |
Apr 26, 2012 | 27.02 | 27.60 | 27.02 | 27.57 | 12,868 | +0.39(+1.45%) |
Apr 25, 2012 | 27.50 | 27.72 | 26.93 | 27.17 | 47,780 | -0.05(-0.19%) |
Apr 24, 2012 | 26.75 | 27.22 | 26.70 | 27.22 | 24,544 | +0.43(+1.62%) |
Apr 23, 2012 | 26.64 | 26.99 | 26.07 | 26.79 | 44,170 | -0.31(-1.16%) |
Apr 20, 2012 | 28.02 | 28.02 | 26.99 | 27.11 | 32,599 | -0.46(-1.65%) |
Apr 19, 2012 | 27.63 | 28.08 | 27.48 | 27.56 | 28,810 | -0.02(-0.08%) |
Apr 18, 2012 | 27.58 | 27.81 | 27.43 | 27.58 | 25,206 | -0.20(-0.73%) |
Apr 17, 2012 | 27.57 | 28.07 | 27.57 | 27.79 | 28,561 | +0.18(+0.65%) |
Apr 16, 2012 | 27.84 | 28.22 | 27.53 | 27.61 | 44,679 | -0.24(-0.85%) |
Apr 13, 2012 | 28.69 | 28.69 | 27.79 | 27.84 | 43,196 | -0.99(-3.43%) |
Apr 12, 2012 | 27.65 | 28.88 | 27.65 | 28.83 | 32,925 | +1.14(+4.10%) |
Apr 11, 2012 | 28.43 | 28.51 | 27.54 | 27.70 | 40,978 | -0.63(-2.22%) |
Apr 10, 2012 | 28.82 | 28.94 | 28.15 | 28.33 | 33,730 | -0.44(-1.53%) |
Apr 09, 2012 | 28.46 | 29.15 | 28.46 | 28.77 | 69,387 | -0.15(-0.52%) |
Apr 05, 2012 | 29.41 | 29.45 | 28.89 | 28.92 | 23,621 | -0.49(-1.68%) |
Apr 04, 2012 | 29.50 | 29.56 | 29.27 | 29.41 | 28,141 | -0.40(-1.34%) |
Apr 03, 2012 | 29.69 | 29.92 | 29.25 | 29.81 | 28,289 | -0.01(-0.04%) |
Apr 02, 2012 | 29.81 | 30.19 | 29.55 | 29.82 | 13,850 | +0.02(+0.06%) |
Mar 30, 2012 | 29.81 | 29.96 | 29.55 | 29.81 | 23,273 | -0.01(-0.04%) |
Mar 29, 2012 | 29.70 | 29.86 | 29.30 | 29.82 | 22,298 | -0.10(-0.32%) |
Mar 28, 2012 | 30.41 | 30.41 | 29.90 | 29.91 | 10,178 | -0.33(-1.10%) |
Mar 27, 2012 | 30.63 | 30.65 | 30.13 | 30.24 | 13,094 | -0.28(-0.90%) |
Mar 26, 2012 | 29.54 | 30.72 | 29.41 | 30.52 | 23,765 | +1.06(+3.59%) |
Mar 23, 2012 | 28.97 | 29.46 | 28.72 | 29.46 | 14,533 | +0.09(+0.31%) |
Mar 22, 2012 | 29.02 | 29.37 | 28.87 | 29.37 | 7,514 | +0.07(+0.23%) |
Mar 21, 2012 | 29.33 | 29.53 | 28.94 | 29.30 | 16,873 | -0.03(-0.12%) |
Mar 20, 2012 | 28.82 | 29.43 | 28.68 | 29.34 | 16,743 | +0.32(+1.09%) |
Mar 19, 2012 | 28.99 | 29.16 | 28.80 | 29.02 | 35,256 | +0.15(+0.53%) |
Mar 16, 2012 | 29.23 | 29.25 | 28.87 | 28.87 | 30,514 | -0.42(-1.44%) |
Mar 15, 2012 | 29.04 | 29.39 | 28.68 | 29.29 | 26,379 | +0.29(+0.99%) |
Mar 14, 2012 | 31.07 | 31.07 | 28.96 | 29.01 | 47,470 | -2.20(-7.06%) |
Mar 13, 2012 | 30.62 | 31.21 | 30.36 | 31.21 | 12,481 | +0.84(+2.76%) |
Mar 12, 2012 | 30.65 | 30.77 | 29.88 | 30.37 | 20,961 | -0.28(-0.92%) |
Mar 09, 2012 | 30.21 | 30.69 | 30.20 | 30.65 | 14,110 | +0.46(+1.53%) |
Mar 08, 2012 | 29.88 | 30.32 | 29.63 | 30.19 | 13,203 | +0.51(+1.72%) |
Mar 07, 2012 | 29.51 | 29.69 | 29.30 | 29.68 | 10,208 | +0.40(+1.38%) |
Mar 06, 2012 | 28.32 | 29.45 | 28.32 | 29.28 | 36,031 | +0.60(+2.10%) |
Mar 05, 2012 | 28.68 | 28.75 | 28.47 | 28.68 | 17,193 | -0.10(-0.33%) |
Mar 02, 2012 | 29.84 | 30.11 | 28.76 | 28.77 | 68,204 | -1.20(-4.00%) |
Mar 01, 2012 | 30.23 | 30.48 | 29.93 | 29.97 | 45,379 | -0.12(-0.39%) |
Feb 29, 2012 | 30.89 | 30.96 | 30.09 | 30.09 | 29,852 | -0.84(-2.73%) |
Feb 28, 2012 | 30.94 | 31.02 | 30.74 | 30.93 | 9,333 | -0.17(-0.56%) |
Feb 27, 2012 | 31.49 | 31.49 | 31.03 | 31.10 | 21,813 | -0.29(-0.91%) |
Feb 24, 2012 | 31.57 | 31.72 | 31.24 | 31.39 | 31,748 | -0.16(-0.50%) |
Feb 23, 2012 | 30.95 | 31.56 | 30.81 | 31.55 | 11,704 | +0.69(+2.22%) |
Feb 22, 2012 | 31.44 | 31.45 | 30.85 | 30.86 | 17,460 | -0.48(-1.53%) |
Feb 21, 2012 | 31.53 | 31.94 | 31.34 | 31.34 | 34,843 | -0.25(-0.78%) |
Feb 17, 2012 | 31.57 | 32.07 | 31.51 | 31.59 | 21,733 | +0.15(+0.48%) |
Feb 16, 2012 | 30.97 | 31.45 | 30.85 | 31.44 | 7,107 | +0.47(+1.51%) |
Feb 15, 2012 | 31.50 | 31.52 | 30.97 | 30.97 | 14,005 | -0.48(-1.54%) |
Feb 14, 2012 | 31.40 | 31.68 | 31.28 | 31.45 | 25,200 | -0.31(-0.99%) |
Feb 13, 2012 | 31.16 | 31.77 | 31.16 | 31.77 | 17,428 | +0.78(+2.52%) |
Feb 10, 2012 | 30.81 | 31.03 | 30.68 | 30.99 | 19,160 | -0.15(-0.49%) |
Feb 09, 2012 | 31.50 | 31.67 | 31.08 | 31.14 | 10,768 | -0.31(-1.00%) |
Feb 08, 2012 | 31.91 | 31.93 | 31.01 | 31.45 | 50,755 | -0.48(-1.51%) |
Feb 07, 2012 | 32.45 | 32.57 | 31.93 | 31.94 | 21,516 | -0.61(-1.87%) |
Feb 06, 2012 | 32.34 | 32.88 | 32.34 | 32.54 | 15,893 | -0.06(-0.17%) |
Feb 03, 2012 | 32.39 | 32.79 | 32.18 | 32.60 | 36,131 | +0.65(+2.02%) |
Feb 02, 2012 | 31.04 | 32.11 | 31.01 | 31.95 | 38,519 | +1.07(+3.48%) |
Feb 01, 2012 | 30.80 | 31.18 | 30.55 | 30.88 | 49,494 | +0.20(+0.64%) |
Jan 31, 2012 | 30.73 | 30.75 | 30.31 | 30.68 | 47,140 | +0.07(+0.24%) |
Jan 30, 2012 | 30.62 | 31.18 | 30.60 | 30.61 | 32,747 | -0.01(-0.04%) |
Jan 27, 2012 | 30.36 | 30.77 | 30.36 | 30.62 | 19,051 | +0.16(+0.54%) |
Jan 26, 2012 | 30.53 | 30.61 | 30.27 | 30.46 | 29,276 | -0.08(-0.26%) |
Jan 25, 2012 | 30.42 | 30.54 | 30.15 | 30.54 | 15,874 | +0.00(+0.00%) |
Jan 24, 2012 | 30.10 | 30.55 | 29.91 | 30.54 | 19,963 | +0.16(+0.52%) |
Jan 23, 2012 | 30.63 | 30.65 | 30.19 | 30.38 | 34,086 | -0.25(-0.81%) |
Jan 20, 2012 | 30.46 | 30.63 | 30.15 | 30.63 | 31,561 | -0.02(-0.07%) |
Jan 19, 2012 | 28.63 | 30.65 | 27.84 | 30.65 | 179,748 | -0.38(-1.23%) |
Jan 18, 2012 | 30.45 | 31.41 | 30.45 | 31.03 | 76,021 | +0.06(+0.18%) |
Jan 17, 2012 | 30.82 | 31.11 | 30.56 | 30.98 | 39,081 | +0.33(+1.08%) |
Jan 13, 2012 | 30.43 | 30.85 | 30.43 | 30.64 | 43,852 | -0.11(-0.37%) |
Jan 12, 2012 | 30.69 | 30.79 | 30.53 | 30.76 | 42,315 | +0.02(+0.07%) |
Jan 11, 2012 | 30.67 | 31.02 | 30.36 | 30.73 | 34,691 | -0.09(-0.29%) |
Jan 10, 2012 | 30.86 | 30.86 | 30.55 | 30.82 | 31,536 | +0.32(+1.05%) |
Jan 09, 2012 | 31.05 | 31.14 | 30.24 | 30.50 | 37,927 | -0.57(-1.85%) |
Jan 06, 2012 | 31.00 | 31.33 | 30.97 | 31.08 | 13,523 | -0.03(-0.11%) |
Jan 05, 2012 | 30.93 | 31.30 | 30.68 | 31.11 | 18,207 | +0.16(+0.51%) |
Jan 04, 2012 | 31.57 | 31.57 | 30.95 | 30.95 | 27,030 | -0.28(-0.88%) |
Dec 30, 2011 | 31.85 | 32.07 | 31.07 | 31.23 | 21,068 | -0.62(-1.96%) |
Dec 29, 2011 | 31.81 | 32.58 | 31.81 | 31.85 | 82,338 | +0.04(+0.14%) |
Dec 28, 2011 | 32.34 | 32.45 | 31.81 | 31.81 | 12,522 | -0.58(-1.79%) |
Dec 27, 2011 | 32.35 | 32.50 | 32.16 | 32.39 | 28,024 | -0.16(-0.50%) |
Dec 23, 2011 | 32.43 | 32.62 | 32.29 | 32.55 | 15,374 | +0.46(+1.44%) |
Dec 21, 2011 | 32.84 | 32.84 | 31.50 | 32.09 | 15,680 | -0.75(-2.28%) |
Dec 20, 2011 | 31.49 | 33.04 | 31.40 | 32.84 | 29,434 | +1.90(+6.14%) |
Dec 19, 2011 | 31.12 | 31.27 | 30.78 | 30.94 | 19,908 | -0.12(-0.40%) |
Dec 16, 2011 | 31.35 | 31.49 | 30.93 | 31.06 | 48,438 | -0.03(-0.11%) |
Dec 15, 2011 | 31.58 | 31.58 | 30.60 | 31.09 | 27,453 | -0.32(-1.02%) |
Dec 14, 2011 | 31.23 | 31.41 | 30.43 | 31.41 | 47,508 | +0.20(+0.65%) |
Dec 13, 2011 | 31.76 | 31.89 | 31.13 | 31.21 | 20,970 | -0.19(-0.59%) |
Dec 12, 2011 | 31.73 | 32.05 | 31.02 | 31.40 | 30,837 | -1.13(-3.48%) |
Dec 09, 2011 | 30.93 | 32.93 | 30.92 | 32.53 | 25,065 | +1.60(+5.18%) |
Dec 08, 2011 | 31.93 | 32.24 | 30.92 | 30.92 | 27,818 | -1.31(-4.06%) |
Dec 07, 2011 | 32.23 | 32.70 | 31.64 | 32.23 | 21,649 | -0.17(-0.52%) |
Dec 06, 2011 | 32.37 | 32.80 | 31.91 | 32.40 | 26,180 | +0.02(+0.07%) |
Dec 05, 2011 | 32.55 | 33.01 | 31.94 | 32.38 | 46,949 | +0.07(+0.21%) |
Dec 02, 2011 | 32.46 | 32.61 | 32.08 | 32.31 | 36,949 | +0.20(+0.61%) |
Dec 01, 2011 | 32.80 | 32.88 | 32.05 | 32.12 | 33,350 | -0.83(-2.51%) |
Nov 30, 2011 | 31.19 | 33.04 | 31.18 | 32.94 | 48,987 | +2.47(+8.10%) |
Nov 29, 2011 | 31.15 | 31.49 | 30.38 | 30.47 | 25,682 | -0.65(-2.10%) |
Nov 28, 2011 | 30.76 | 31.15 | 30.51 | 31.13 | 40,697 | +1.04(+3.46%) |
Nov 25, 2011 | 30.93 | 31.22 | 30.09 | 30.09 | 35,011 | -0.78(-2.53%) |
Nov 23, 2011 | 30.89 | 31.10 | 30.59 | 30.87 | 83,890 | +0.21(+0.68%) |
Nov 22, 2011 | 30.95 | 30.99 | 30.18 | 30.66 | 23,731 | -0.29(-0.93%) |
Nov 21, 2011 | 30.71 | 31.08 | 30.71 | 30.95 | 39,582 | -0.16(-0.52%) |
Nov 18, 2011 | 31.03 | 31.26 | 30.65 | 31.11 | 129,921 | +0.06(+0.18%) |
Nov 17, 2011 | 31.76 | 31.76 | 30.38 | 31.05 | 95,955 | -0.70(-2.20%) |
Nov 16, 2011 | 32.67 | 33.43 | 31.72 | 31.75 | 66,113 | -0.92(-2.82%) |
Nov 15, 2011 | 32.47 | 32.80 | 31.95 | 32.67 | 29,551 | +0.58(+1.80%) |
Nov 14, 2011 | 33.08 | 33.63 | 32.08 | 32.09 | 47,584 | -1.08(-3.25%) |
Nov 11, 2011 | 32.90 | 33.32 | 32.65 | 33.17 | 46,891 | +0.55(+1.69%) |
Nov 10, 2011 | 32.05 | 32.72 | 31.37 | 32.62 | 96,314 | +1.11(+3.53%) |
Nov 09, 2011 | 30.99 | 32.35 | 30.99 | 31.51 | 80,382 | -0.25(-0.80%) |
Nov 08, 2011 | 30.92 | 31.88 | 30.76 | 31.76 | 48,564 | +1.10(+3.58%) |
Nov 07, 2011 | 30.63 | 30.92 | 30.31 | 30.67 | 56,013 | -0.18(-0.58%) |
Nov 04, 2011 | 30.92 | 31.20 | 30.45 | 30.85 | 60,787 | -0.10(-0.31%) |
Nov 03, 2011 | 30.92 | 31.13 | 30.36 | 30.94 | 103,626 | +0.22(+0.71%) |
Nov 02, 2011 | 31.36 | 31.36 | 30.32 | 30.72 | 109,167 | -0.34(-1.10%) |
Nov 01, 2011 | 29.92 | 31.42 | 29.92 | 31.07 | 98,958 | +0.12(+0.40%) |
Oct 31, 2011 | 30.96 | 31.55 | 30.79 | 30.94 | 75,687 | -0.97(-3.03%) |
Oct 28, 2011 | 32.00 | 32.31 | 31.89 | 31.91 | 77,600 | -0.37(-1.15%) |
Oct 27, 2011 | 31.77 | 32.40 | 31.35 | 32.28 | 118,825 | +1.24(+4.00%) |
Oct 26, 2011 | 30.98 | 31.62 | 30.59 | 31.04 | 115,227 | +0.13(+0.42%) |
Oct 25, 2011 | 31.17 | 31.41 | 30.90 | 30.91 | 103,868 | -0.60(-1.89%) |
Oct 24, 2011 | 30.29 | 32.00 | 30.26 | 31.50 | 79,245 | +0.46(+1.49%) |
Oct 21, 2011 | 32.26 | 32.26 | 30.93 | 31.04 | 200,042 | -0.68(-2.15%) |
Oct 20, 2011 | 33.89 | 33.89 | 31.22 | 31.72 | 326,435 | -5.21(-14.11%) |
Oct 19, 2011 | 37.74 | 38.27 | 36.83 | 36.94 | 92,347 | -0.99(-2.61%) |
Oct 18, 2011 | 36.99 | 38.16 | 36.79 | 37.93 | 77,312 | +0.92(+2.48%) |
Oct 17, 2011 | 38.30 | 38.37 | 36.48 | 37.01 | 111,086 | -1.71(-4.42%) |
Oct 14, 2011 | 38.74 | 38.76 | 37.81 | 38.72 | 70,029 | +0.42(+1.10%) |
Oct 13, 2011 | 37.91 | 38.60 | 37.91 | 38.30 | 55,992 | +0.19(+0.50%) |
Oct 12, 2011 | 37.80 | 38.41 | 37.56 | 38.11 | 67,559 | +0.54(+1.44%) |
Oct 11, 2011 | 37.08 | 37.85 | 37.08 | 37.57 | 106,793 | +0.23(+0.62%) |
Oct 10, 2011 | 36.71 | 37.35 | 36.42 | 37.34 | 74,841 | +1.00(+2.75%) |
Oct 07, 2011 | 35.99 | 37.40 | 35.63 | 36.33 | 89,650 | +0.50(+1.40%) |
Oct 06, 2011 | 35.62 | 36.22 | 35.13 | 35.83 | 64,392 | +0.05(+0.13%) |
Oct 05, 2011 | 34.65 | 35.94 | 34.30 | 35.79 | 59,358 | +1.01(+2.91%) |
Oct 04, 2011 | 32.09 | 34.98 | 32.09 | 34.78 | 169,779 | +2.14(+6.57%) |
Oct 03, 2011 | 33.71 | 33.95 | 32.21 | 32.63 | 132,460 | -1.48(-4.34%) |
Sep 30, 2011 | 34.92 | 35.68 | 34.00 | 34.11 | 98,622 | -1.23(-3.48%) |
Sep 29, 2011 | 35.47 | 35.89 | 34.20 | 35.34 | 73,719 | +0.31(+0.90%) |
Sep 28, 2011 | 36.32 | 36.32 | 34.50 | 35.03 | 77,188 | -1.42(-3.89%) |
Sep 27, 2011 | 35.60 | 36.99 | 35.26 | 36.45 | 109,439 | +1.59(+4.55%) |
Sep 26, 2011 | 34.87 | 34.87 | 33.51 | 34.86 | 84,045 | +0.22(+0.63%) |
Sep 23, 2011 | 33.07 | 34.78 | 33.07 | 34.64 | 170,506 | +0.74(+2.17%) |
Sep 22, 2011 | 34.87 | 34.93 | 33.27 | 33.91 | 151,014 | -2.00(-5.56%) |
Sep 21, 2011 | 36.52 | 36.77 | 35.82 | 35.90 | 32,614 | -0.51(-1.41%) |
Sep 20, 2011 | 37.50 | 37.76 | 36.35 | 36.41 | 74,423 | -1.04(-2.78%) |
Sep 19, 2011 | 37.68 | 37.82 | 36.78 | 37.45 | 62,032 | -0.53(-1.41%) |
Sep 16, 2011 | 38.74 | 38.74 | 37.95 | 37.99 | 47,984 | -0.53(-1.39%) |
Sep 15, 2011 | 38.72 | 38.83 | 37.55 | 38.52 | 34,760 | +0.07(+0.19%) |
Sep 14, 2011 | 38.63 | 39.06 | 38.00 | 38.45 | 65,450 | +0.07(+0.18%) |
Sep 13, 2011 | 37.10 | 38.49 | 37.05 | 38.38 | 75,835 | +1.34(+3.61%) |
Sep 12, 2011 | 35.64 | 37.12 | 35.41 | 37.04 | 59,479 | +0.82(+2.27%) |
Sep 09, 2011 | 37.68 | 37.94 | 35.97 | 36.22 | 93,779 | -1.55(-4.11%) |
Sep 08, 2011 | 37.68 | 38.80 | 37.40 | 37.77 | 79,466 | +0.16(+0.42%) |
Sep 07, 2011 | 37.78 | 38.27 | 37.23 | 37.62 | 153,626 | +0.11(+0.30%) |
Sep 06, 2011 | 37.28 | 38.02 | 36.81 | 37.50 | 95,807 | -0.34(-0.91%) |
Sep 02, 2011 | 36.90 | 37.97 | 36.90 | 37.85 | 107,298 | +0.17(+0.45%) |
Sep 01, 2011 | 37.12 | 38.07 | 37.12 | 37.68 | 112,565 | +0.53(+1.42%) |
Aug 31, 2011 | 36.86 | 37.39 | 36.83 | 37.15 | 86,052 | +0.30(+0.81%) |
Aug 30, 2011 | 36.71 | 37.11 | 36.45 | 36.85 | 49,000 | +0.15(+0.40%) |
Aug 29, 2011 | 35.96 | 36.84 | 35.51 | 36.71 | 138,650 | +1.27(+3.59%) |
Aug 26, 2011 | 35.00 | 35.71 | 34.71 | 35.43 | 158,150 | -0.06(-0.16%) |
Aug 25, 2011 | 35.82 | 36.13 | 35.31 | 35.49 | 195,296 | -0.33(-0.91%) |
Aug 24, 2011 | 34.81 | 35.99 | 34.33 | 35.82 | 159,729 | +0.99(+2.84%) |
Aug 23, 2011 | 32.93 | 35.00 | 32.73 | 34.83 | 115,407 | +1.91(+5.81%) |
Aug 22, 2011 | 32.92 | 33.11 | 32.03 | 32.92 | 47,920 | +0.67(+2.08%) |
Aug 19, 2011 | 31.72 | 33.26 | 31.59 | 32.25 | 96,807 | +0.15(+0.46%) |
Aug 18, 2011 | 30.88 | 32.43 | 30.88 | 32.10 | 124,559 | +0.15(+0.46%) |
Aug 17, 2011 | 32.45 | 32.71 | 31.47 | 31.95 | 45,564 | -0.44(-1.35%) |
Aug 16, 2011 | 32.55 | 32.95 | 32.04 | 32.39 | 55,522 | -0.37(-1.12%) |
Aug 15, 2011 | 32.55 | 33.02 | 32.14 | 32.76 | 45,543 | +0.87(+2.73%) |
Aug 12, 2011 | 32.62 | 32.62 | 31.61 | 31.89 | 20,312 | -0.50(-1.55%) |
Aug 11, 2011 | 31.40 | 32.81 | 31.00 | 32.39 | 66,460 | +1.26(+4.05%) |
Aug 10, 2011 | 30.86 | 31.86 | 30.46 | 31.13 | 72,876 | -0.37(-1.16%) |
Aug 09, 2011 | 31.19 | 31.55 | 29.55 | 31.49 | 113,029 | +1.31(+4.34%) |
Aug 08, 2011 | 30.35 | 31.35 | 30.03 | 30.18 | 220,616 | -0.82(-2.63%) |
Aug 05, 2011 | 31.29 | 31.71 | 30.51 | 31.00 | 116,097 | +0.07(+0.22%) |
Aug 04, 2011 | 30.52 | 31.42 | 30.52 | 30.93 | 112,444 | -0.39(-1.26%) |
Aug 03, 2011 | 30.74 | 31.60 | 30.37 | 31.32 | 40,665 | +0.45(+1.46%) |
Aug 02, 2011 | 31.03 | 31.32 | 30.75 | 30.87 | 44,149 | -0.35(-1.13%) |
Aug 01, 2011 | 31.21 | 31.51 | 30.86 | 31.23 | 58,259 | +0.26(+0.84%) |
Jul 29, 2011 | 30.62 | 31.46 | 30.45 | 30.97 | 55,083 | -0.02(-0.07%) |
Jul 28, 2011 | 30.95 | 31.50 | 30.71 | 30.99 | 24,329 | +0.05(+0.16%) |
Jul 27, 2011 | 31.65 | 31.66 | 30.87 | 30.94 | 107,458 | -1.02(-3.20%) |
Jul 26, 2011 | 32.45 | 32.68 | 31.86 | 31.96 | 64,442 | -0.28(-0.85%) |
Jul 25, 2011 | 32.56 | 32.84 | 32.07 | 32.24 | 51,763 | -0.66(-2.02%) |
Jul 22, 2011 | 33.42 | 33.74 | 32.79 | 32.90 | 73,850 | -0.26(-0.80%) |
Jul 21, 2011 | 32.62 | 33.73 | 32.45 | 33.17 | 76,480 | -0.98(-2.87%) |
Jul 20, 2011 | 34.02 | 34.30 | 33.34 | 34.15 | 81,685 | +0.30(+0.88%) |
Jul 19, 2011 | 32.17 | 33.85 | 32.17 | 33.85 | 67,383 | +2.02(+6.34%) |
Jul 18, 2011 | 31.83 | 32.07 | 31.50 | 31.83 | 62,701 | -0.10(-0.30%) |
Jul 15, 2011 | 31.82 | 31.94 | 31.38 | 31.93 | 60,115 | +0.24(+0.76%) |
Jul 14, 2011 | 32.98 | 33.12 | 31.43 | 31.68 | 67,646 | -1.18(-3.59%) |
Jul 13, 2011 | 32.66 | 33.18 | 32.65 | 32.86 | 43,375 | +0.31(+0.97%) |
Jul 12, 2011 | 33.12 | 33.18 | 32.44 | 32.55 | 39,449 | -0.76(-2.30%) |
Jul 11, 2011 | 32.89 | 33.74 | 32.77 | 33.31 | 51,176 | -0.02(-0.07%) |
Jul 08, 2011 | 33.09 | 33.61 | 32.44 | 33.34 | 50,353 | -0.24(-0.70%) |
Jul 07, 2011 | 33.30 | 33.73 | 33.10 | 33.57 | 34,246 | +0.76(+2.31%) |
Jul 06, 2011 | 33.17 | 33.18 | 32.67 | 32.81 | 42,216 | -0.37(-1.10%) |
Jul 05, 2011 | 32.79 | 33.24 | 32.67 | 33.18 | 46,103 | +0.40(+1.22%) |
Jul 01, 2011 | 32.92 | 33.02 | 32.52 | 32.78 | 22,455 | -0.09(-0.27%) |
Jun 30, 2011 | 32.54 | 33.14 | 32.54 | 32.87 | 44,695 | +0.27(+0.83%) |
Jun 29, 2011 | 32.17 | 32.60 | 31.46 | 32.60 | 127,486 | +0.51(+1.59%) |
Jun 28, 2011 | 31.77 | 32.11 | 31.48 | 32.09 | 70,354 | +0.37(+1.17%) |
Jun 27, 2011 | 31.38 | 31.91 | 31.13 | 31.72 | 90,752 | +0.47(+1.51%) |
Jun 24, 2011 | 31.96 | 31.96 | 31.00 | 31.25 | 101,357 | -0.63(-1.98%) |
Jun 23, 2011 | 30.70 | 31.94 | 30.37 | 31.87 | 35,217 | +0.78(+2.51%) |
Jun 22, 2011 | 30.74 | 31.41 | 30.69 | 31.09 | 31,045 | +0.26(+0.86%) |
Jun 21, 2011 | 30.12 | 30.90 | 30.08 | 30.83 | 71,914 | +0.89(+2.97%) |
Jun 20, 2011 | 29.92 | 30.02 | 29.55 | 29.94 | 29,564 | +0.08(+0.28%) |
Jun 17, 2011 | 29.96 | 29.96 | 29.45 | 29.86 | 47,296 | +0.20(+0.68%) |
Jun 16, 2011 | 29.77 | 30.13 | 29.45 | 29.65 | 58,657 | -0.40(-1.35%) |
Jun 15, 2011 | 30.54 | 30.86 | 30.00 | 30.06 | 35,338 | -0.88(-2.85%) |
Jun 14, 2011 | 30.94 | 31.15 | 30.79 | 30.94 | 36,762 | +0.35(+1.14%) |
Jun 13, 2011 | 31.01 | 31.17 | 30.59 | 30.59 | 60,990 | -0.40(-1.29%) |
Jun 10, 2011 | 31.05 | 31.86 | 30.81 | 30.99 | 110,197 | -0.98(-3.06%) |
Jun 09, 2011 | 31.33 | 32.28 | 31.04 | 31.97 | 60,190 | +0.65(+2.06%) |
Jun 08, 2011 | 31.26 | 31.73 | 31.00 | 31.32 | 91,632 | -0.12(-0.39%) |
Jun 07, 2011 | 31.07 | 31.96 | 30.97 | 31.45 | 29,141 | +0.46(+1.47%) |
Jun 06, 2011 | 31.71 | 31.96 | 30.98 | 30.99 | 85,453 | -0.85(-2.67%) |
Jun 03, 2011 | 32.16 | 32.47 | 31.64 | 31.84 | 48,706 | -0.71(-2.18%) |
May 24, 2011 | 33.65 | 33.65 | 32.50 | 32.55 | 80,646 | -0.83(-2.49%) |
May 23, 2011 | 34.14 | 34.14 | 33.33 | 33.38 | 55,652 | -1.29(-3.73%) |
May 20, 2011 | 33.46 | 35.18 | 33.46 | 34.68 | 72,739 | +0.05(+0.13%) |
May 19, 2011 | 33.74 | 34.73 | 33.07 | 34.63 | 154,328 | +0.90(+2.67%) |
May 18, 2011 | 33.69 | 33.99 | 33.62 | 33.73 | 35,293 | +0.22(+0.67%) |
May 17, 2011 | 33.12 | 33.96 | 32.63 | 33.51 | 114,183 | +0.34(+1.03%) |
May 16, 2011 | 33.11 | 34.05 | 32.93 | 33.16 | 75,310 | -0.05(-0.14%) |
May 13, 2011 | 34.14 | 34.14 | 33.20 | 33.21 | 30,562 | -0.83(-2.43%) |
May 12, 2011 | 33.15 | 34.30 | 32.90 | 34.03 | 53,929 | +0.80(+2.40%) |
May 11, 2011 | 33.74 | 33.99 | 33.18 | 33.24 | 50,266 | -0.38(-1.12%) |
May 10, 2011 | 33.18 | 34.14 | 33.04 | 33.61 | 138,200 | +0.54(+1.63%) |
May 09, 2011 | 33.14 | 33.14 | 32.48 | 33.07 | 57,083 | +0.41(+1.26%) |
May 06, 2011 | 33.11 | 33.11 | 32.15 | 32.66 | 93,617 | +1.36(+4.35%) |
May 05, 2011 | 30.36 | 31.90 | 30.09 | 31.30 | 151,247 | -0.03(-0.09%) |
May 04, 2011 | 31.97 | 32.04 | 31.03 | 31.33 | 80,026 | -0.57(-1.80%) |
May 03, 2011 | 32.36 | 32.53 | 31.69 | 31.90 | 81,612 | -0.60(-1.83%) |