Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.63 | 33.69 | 33.34 | 33.57 | 726,350 | -0.21(-0.63%) |
Apr 27, 2012 | 33.64 | 33.90 | 33.44 | 33.78 | 750,779 | +0.23(+0.69%) |
Apr 26, 2012 | 33.29 | 33.64 | 33.18 | 33.55 | 1,070,424 | +0.15(+0.44%) |
Apr 25, 2012 | 33.52 | 33.76 | 33.32 | 33.40 | 820,059 | +0.05(+0.15%) |
Apr 24, 2012 | 33.25 | 33.49 | 33.09 | 33.35 | 823,129 | +0.15(+0.44%) |
Apr 23, 2012 | 33.38 | 33.38 | 33.03 | 33.21 | 876,999 | -0.43(-1.27%) |
Apr 20, 2012 | 33.70 | 33.92 | 33.61 | 33.64 | 1,225,966 | +0.03(+0.08%) |
Apr 19, 2012 | 33.69 | 33.93 | 33.47 | 33.61 | 854,905 | -0.15(-0.46%) |
Apr 18, 2012 | 33.41 | 33.89 | 33.35 | 33.76 | 820,736 | +0.16(+0.48%) |
Apr 17, 2012 | 33.25 | 33.79 | 33.17 | 33.60 | 862,238 | +0.62(+1.87%) |
Apr 16, 2012 | 33.27 | 33.30 | 32.88 | 32.98 | 626,454 | +0.01(+0.03%) |
Apr 13, 2012 | 33.02 | 33.28 | 32.87 | 32.98 | 581,787 | -0.17(-0.52%) |
Apr 12, 2012 | 32.90 | 33.24 | 32.86 | 33.15 | 517,748 | +0.27(+0.83%) |
Apr 11, 2012 | 32.68 | 33.00 | 32.66 | 32.87 | 671,234 | +0.52(+1.62%) |
Apr 10, 2012 | 32.75 | 32.86 | 32.22 | 32.35 | 980,008 | -0.51(-1.54%) |
Apr 09, 2012 | 32.78 | 32.98 | 32.64 | 32.86 | 619,178 | -0.53(-1.59%) |
Apr 05, 2012 | 33.19 | 33.48 | 33.18 | 33.39 | 528,503 | -0.02(-0.05%) |
Apr 04, 2012 | 33.33 | 33.52 | 33.23 | 33.40 | 814,224 | -0.25(-0.74%) |
Apr 03, 2012 | 33.58 | 33.75 | 33.37 | 33.65 | 973,870 | +0.00(+0.00%) |
Apr 02, 2012 | 33.47 | 33.77 | 33.28 | 33.65 | 811,357 | +0.13(+0.38%) |
Mar 30, 2012 | 33.63 | 33.79 | 33.32 | 33.52 | 1,062,676 | +0.08(+0.23%) |
Mar 29, 2012 | 33.51 | 33.57 | 33.14 | 33.45 | 1,216,668 | -0.27(-0.81%) |
Mar 28, 2012 | 34.03 | 34.20 | 33.47 | 33.72 | 815,039 | -0.37(-1.08%) |
Mar 27, 2012 | 34.19 | 34.19 | 33.93 | 34.09 | 683,885 | -0.03(-0.08%) |
Mar 26, 2012 | 33.98 | 34.17 | 33.91 | 34.12 | 749,371 | +0.37(+1.09%) |
Mar 23, 2012 | 33.94 | 33.94 | 33.36 | 33.75 | 719,292 | -0.19(-0.56%) |
Mar 22, 2012 | 33.29 | 33.94 | 33.18 | 33.94 | 1,041,894 | +0.34(+1.02%) |
Mar 21, 2012 | 34.57 | 34.66 | 33.31 | 33.59 | 2,804,889 | -1.09(-3.14%) |
Mar 20, 2012 | 34.32 | 34.80 | 34.28 | 34.68 | 1,334,575 | +0.17(+0.50%) |
Mar 19, 2012 | 34.30 | 34.59 | 34.00 | 34.51 | 663,049 | +0.05(+0.15%) |
Mar 16, 2012 | 34.28 | 34.74 | 34.28 | 34.46 | 1,639,911 | +0.21(+0.60%) |
Mar 15, 2012 | 33.98 | 34.30 | 33.66 | 34.25 | 784,351 | +0.40(+1.19%) |
Mar 14, 2012 | 34.28 | 34.49 | 33.67 | 33.85 | 941,066 | -0.33(-0.98%) |
Mar 13, 2012 | 33.94 | 34.23 | 33.64 | 34.18 | 1,023,069 | +0.40(+1.19%) |
Mar 12, 2012 | 33.74 | 33.93 | 33.58 | 33.78 | 562,909 | +0.10(+0.31%) |
Mar 09, 2012 | 33.85 | 33.93 | 33.62 | 33.68 | 1,797,354 | +0.03(+0.10%) |
Mar 08, 2012 | 33.28 | 33.78 | 33.20 | 33.64 | 1,358,083 | +1.06(+3.26%) |
Mar 07, 2012 | 32.76 | 32.87 | 32.49 | 32.58 | 855,629 | +0.39(+1.22%) |
Mar 06, 2012 | 32.43 | 32.55 | 31.99 | 32.19 | 743,824 | -0.57(-1.75%) |
Mar 05, 2012 | 32.78 | 32.79 | 32.42 | 32.76 | 589,915 | -0.07(-0.21%) |
Mar 02, 2012 | 33.21 | 33.29 | 32.58 | 32.83 | 627,176 | -0.42(-1.26%) |
Mar 01, 2012 | 33.13 | 33.47 | 33.04 | 33.25 | 647,693 | +0.21(+0.62%) |
Feb 29, 2012 | 32.92 | 33.27 | 32.78 | 33.04 | 1,002,685 | +0.13(+0.39%) |
Feb 28, 2012 | 33.16 | 33.16 | 32.67 | 32.92 | 596,643 | -0.27(-0.80%) |
Feb 27, 2012 | 32.87 | 33.27 | 32.75 | 33.18 | 558,785 | -0.07(-0.21%) |
Feb 24, 2012 | 33.14 | 33.30 | 32.93 | 33.25 | 526,332 | +0.21(+0.62%) |
Feb 23, 2012 | 32.98 | 33.21 | 32.80 | 33.04 | 465,182 | +0.08(+0.23%) |
Feb 22, 2012 | 33.19 | 33.29 | 32.83 | 32.97 | 682,733 | -0.20(-0.59%) |
Feb 21, 2012 | 33.42 | 33.71 | 33.09 | 33.16 | 1,976,874 | +0.09(+0.26%) |
Feb 17, 2012 | 33.16 | 33.30 | 33.02 | 33.08 | 1,142,387 | +0.06(+0.18%) |
Feb 16, 2012 | 32.51 | 33.03 | 32.43 | 33.02 | 699,802 | +0.50(+1.53%) |
Feb 15, 2012 | 32.80 | 32.82 | 32.30 | 32.52 | 616,309 | -0.22(-0.67%) |
Feb 14, 2012 | 32.80 | 32.89 | 32.56 | 32.74 | 483,698 | -0.13(-0.40%) |
Feb 13, 2012 | 32.57 | 32.89 | 32.34 | 32.87 | 1,240,373 | +0.58(+1.80%) |
Feb 10, 2012 | 32.28 | 32.54 | 32.05 | 32.29 | 502,768 | -0.28(-0.87%) |
Feb 09, 2012 | 32.66 | 32.81 | 32.36 | 32.57 | 524,624 | -0.03(-0.11%) |
Feb 08, 2012 | 32.58 | 32.80 | 32.48 | 32.61 | 445,319 | -0.04(-0.13%) |
Feb 07, 2012 | 32.46 | 32.78 | 32.36 | 32.65 | 778,205 | +0.14(+0.42%) |
Feb 06, 2012 | 32.38 | 32.71 | 32.30 | 32.51 | 619,802 | +0.03(+0.11%) |
Feb 03, 2012 | 32.33 | 32.71 | 32.25 | 32.48 | 980,901 | +0.49(+1.53%) |
Feb 02, 2012 | 32.32 | 32.47 | 31.98 | 31.99 | 955,446 | -0.42(-1.30%) |
Feb 01, 2012 | 32.07 | 32.52 | 31.84 | 32.41 | 1,590,688 | +0.63(+1.97%) |
Jan 31, 2012 | 31.95 | 32.03 | 31.75 | 31.78 | 3,141,244 | +0.08(+0.24%) |
Jan 30, 2012 | 31.71 | 31.78 | 31.54 | 31.71 | 1,527,632 | -0.40(-1.25%) |
Jan 27, 2012 | 32.05 | 32.22 | 31.78 | 32.11 | 743,636 | -0.08(-0.24%) |
Jan 26, 2012 | 32.21 | 32.34 | 32.05 | 32.19 | 982,468 | +0.09(+0.29%) |
Jan 25, 2012 | 31.96 | 32.17 | 31.74 | 32.09 | 2,141,702 | -0.04(-0.13%) |
Jan 24, 2012 | 31.90 | 32.28 | 31.79 | 32.14 | 967,760 | -0.03(-0.08%) |
Jan 23, 2012 | 32.45 | 32.52 | 31.90 | 32.16 | 827,258 | -0.34(-1.05%) |
Jan 20, 2012 | 32.54 | 32.56 | 32.36 | 32.50 | 1,046,554 | +0.01(+0.03%) |
Jan 19, 2012 | 32.52 | 32.62 | 32.43 | 32.50 | 748,886 | +0.09(+0.26%) |
Jan 18, 2012 | 32.20 | 32.44 | 32.06 | 32.41 | 775,869 | +0.22(+0.69%) |
Jan 17, 2012 | 32.48 | 32.51 | 32.11 | 32.19 | 989,895 | +0.16(+0.51%) |
Jan 13, 2012 | 31.96 | 32.17 | 31.71 | 32.02 | 739,098 | -0.04(-0.13%) |
Jan 12, 2012 | 32.33 | 32.43 | 31.98 | 32.07 | 1,315,800 | -0.15(-0.48%) |
Jan 11, 2012 | 32.46 | 32.47 | 31.85 | 32.22 | 1,489,168 | -0.38(-1.16%) |
Jan 10, 2012 | 32.20 | 32.75 | 32.05 | 32.60 | 2,001,142 | +0.56(+1.74%) |
Jan 09, 2012 | 32.08 | 32.11 | 31.54 | 32.04 | 1,375,314 | +0.07(+0.21%) |
Jan 06, 2012 | 31.29 | 32.05 | 31.19 | 31.97 | 2,222,278 | +0.69(+2.19%) |
Jan 05, 2012 | 30.91 | 31.34 | 30.73 | 31.29 | 1,444,232 | +0.09(+0.29%) |
Jan 04, 2012 | 30.25 | 31.31 | 30.19 | 31.20 | 2,893,673 | +1.37(+4.58%) |
Dec 30, 2011 | 29.94 | 30.24 | 29.78 | 29.83 | 861,714 | -0.34(-1.14%) |
Dec 29, 2011 | 29.74 | 30.22 | 29.73 | 30.17 | 942,273 | +0.49(+1.65%) |
Dec 28, 2011 | 29.90 | 29.90 | 29.51 | 29.68 | 1,054,776 | -0.21(-0.72%) |
Dec 27, 2011 | 29.85 | 30.02 | 29.58 | 29.90 | 903,422 | +0.01(+0.03%) |
Dec 23, 2011 | 30.00 | 30.01 | 29.59 | 29.89 | 868,427 | +0.59(+2.02%) |
Dec 21, 2011 | 28.95 | 29.67 | 28.04 | 29.30 | 5,915,396 | +2.49(+9.30%) |
Dec 20, 2011 | 26.69 | 27.13 | 26.51 | 26.81 | 1,431,024 | +0.52(+1.99%) |
Dec 19, 2011 | 26.40 | 26.57 | 26.12 | 26.28 | 1,315,395 | +0.13(+0.49%) |
Dec 16, 2011 | 26.37 | 26.77 | 26.07 | 26.15 | 1,424,549 | +0.00(+0.00%) |
Dec 15, 2011 | 26.03 | 26.31 | 25.88 | 26.15 | 1,375,383 | +0.77(+3.04%) |
Dec 14, 2011 | 25.69 | 25.83 | 25.34 | 25.38 | 811,986 | -0.33(-1.27%) |
Dec 13, 2011 | 25.83 | 26.11 | 25.55 | 25.71 | 969,990 | -0.05(-0.20%) |
Dec 12, 2011 | 25.84 | 25.84 | 25.55 | 25.76 | 568,598 | -0.32(-1.22%) |
Dec 09, 2011 | 25.36 | 26.18 | 25.32 | 26.08 | 1,060,535 | +0.91(+3.61%) |
Dec 08, 2011 | 25.43 | 25.57 | 25.12 | 25.17 | 1,824,199 | -0.52(-2.03%) |
Dec 07, 2011 | 26.05 | 26.11 | 25.62 | 25.69 | 2,174,866 | -0.46(-1.77%) |
Dec 06, 2011 | 26.26 | 26.34 | 26.09 | 26.15 | 637,786 | -0.04(-0.16%) |
Dec 05, 2011 | 26.35 | 26.48 | 26.08 | 26.20 | 892,522 | +0.19(+0.73%) |
Dec 02, 2011 | 26.15 | 26.45 | 25.96 | 26.01 | 982,208 | +0.11(+0.43%) |
Dec 01, 2011 | 26.00 | 26.28 | 25.89 | 25.90 | 1,033,025 | -0.15(-0.59%) |
Nov 30, 2011 | 25.46 | 26.08 | 25.45 | 26.05 | 2,072,862 | +1.16(+4.65%) |
Nov 29, 2011 | 24.83 | 25.07 | 24.71 | 24.89 | 1,076,637 | +0.22(+0.90%) |
Nov 28, 2011 | 24.37 | 24.72 | 24.33 | 24.67 | 1,333,904 | +0.99(+4.20%) |
Nov 25, 2011 | 23.87 | 24.04 | 23.67 | 23.68 | 386,169 | -0.25(-1.04%) |
Nov 23, 2011 | 24.15 | 24.23 | 23.82 | 23.93 | 1,057,847 | -0.47(-1.93%) |
Nov 22, 2011 | 24.67 | 24.73 | 24.40 | 24.40 | 1,522,897 | -0.25(-1.01%) |
Nov 21, 2011 | 24.75 | 25.15 | 24.62 | 24.65 | 1,239,171 | -0.80(-3.13%) |
Nov 18, 2011 | 25.71 | 26.21 | 25.24 | 25.44 | 2,399,144 | +0.45(+1.82%) |
Nov 17, 2011 | 24.99 | 25.08 | 24.77 | 24.99 | 2,220,544 | -0.03(-0.14%) |
Nov 16, 2011 | 24.69 | 25.20 | 24.58 | 25.02 | 1,740,876 | +0.05(+0.21%) |
Nov 15, 2011 | 24.77 | 25.16 | 24.43 | 24.97 | 793,475 | +0.07(+0.28%) |
Nov 14, 2011 | 25.05 | 25.21 | 24.73 | 24.90 | 828,568 | -0.27(-1.06%) |
Nov 11, 2011 | 24.94 | 25.20 | 24.90 | 25.17 | 628,288 | +0.53(+2.16%) |
Nov 10, 2011 | 24.89 | 24.89 | 24.48 | 24.64 | 1,249,720 | +0.09(+0.35%) |
Nov 09, 2011 | 24.98 | 25.03 | 24.47 | 24.55 | 1,314,135 | -1.05(-4.08%) |
Nov 08, 2011 | 25.19 | 25.62 | 24.95 | 25.60 | 1,078,426 | +0.56(+2.22%) |
Nov 07, 2011 | 24.93 | 25.12 | 24.57 | 25.04 | 4,156,716 | +0.11(+0.44%) |
Nov 04, 2011 | 24.68 | 24.95 | 24.34 | 24.93 | 3,999,579 | -0.02(-0.07%) |
Nov 03, 2011 | 24.68 | 25.17 | 24.36 | 24.95 | 4,454,224 | +0.49(+2.00%) |
Nov 02, 2011 | 24.19 | 24.58 | 24.02 | 24.46 | 1,359,689 | +0.58(+2.43%) |
Nov 01, 2011 | 24.47 | 24.47 | 23.82 | 23.88 | 1,722,099 | -1.27(-5.05%) |
Oct 31, 2011 | 25.28 | 25.55 | 25.15 | 25.15 | 1,114,725 | -0.37(-1.45%) |
Oct 28, 2011 | 25.64 | 25.78 | 25.37 | 25.52 | 729,996 | -0.19(-0.75%) |
Oct 27, 2011 | 25.53 | 25.95 | 25.15 | 25.71 | 1,472,000 | +0.88(+3.56%) |
Oct 26, 2011 | 25.18 | 25.21 | 24.63 | 24.83 | 1,527,139 | -0.03(-0.14%) |
Oct 25, 2011 | 25.15 | 25.23 | 24.82 | 24.86 | 871,791 | -0.45(-1.76%) |
Oct 24, 2011 | 24.82 | 25.41 | 24.73 | 25.31 | 913,379 | +0.53(+2.14%) |
Oct 21, 2011 | 24.65 | 24.84 | 24.49 | 24.78 | 1,154,909 | +0.37(+1.52%) |
Oct 20, 2011 | 24.39 | 24.65 | 24.16 | 24.41 | 1,076,554 | -0.01(-0.03%) |
Oct 19, 2011 | 24.65 | 24.92 | 24.30 | 24.42 | 1,133,324 | -0.19(-0.79%) |
Oct 18, 2011 | 24.30 | 24.86 | 23.93 | 24.61 | 946,594 | +0.35(+1.42%) |
Oct 17, 2011 | 24.69 | 24.83 | 24.17 | 24.27 | 761,500 | -0.61(-2.44%) |
Oct 14, 2011 | 24.89 | 24.89 | 24.60 | 24.87 | 977,023 | +0.28(+1.13%) |
Oct 13, 2011 | 24.59 | 24.69 | 24.24 | 24.59 | 751,969 | -0.14(-0.58%) |
Oct 12, 2011 | 24.40 | 24.82 | 24.30 | 24.74 | 2,019,361 | +0.47(+1.94%) |
Oct 11, 2011 | 24.21 | 24.39 | 24.05 | 24.27 | 865,856 | -0.08(-0.35%) |
Oct 10, 2011 | 24.14 | 24.35 | 23.86 | 24.35 | 903,676 | +0.62(+2.62%) |
Oct 07, 2011 | 24.10 | 24.19 | 23.52 | 23.73 | 701,925 | -0.25(-1.05%) |
Oct 06, 2011 | 23.79 | 23.99 | 23.36 | 23.98 | 1,196,197 | +0.33(+1.39%) |
Oct 05, 2011 | 23.14 | 23.70 | 22.97 | 23.65 | 2,228,244 | +0.56(+2.44%) |
Oct 04, 2011 | 22.36 | 23.12 | 22.20 | 23.09 | 2,458,211 | +0.47(+2.08%) |
Oct 03, 2011 | 23.43 | 23.98 | 22.55 | 22.62 | 2,248,512 | -1.06(-4.48%) |
Sep 30, 2011 | 23.96 | 24.29 | 23.63 | 23.68 | 1,557,394 | -0.62(-2.56%) |
Sep 29, 2011 | 24.34 | 24.48 | 23.86 | 24.30 | 1,383,971 | +0.40(+1.65%) |
Sep 28, 2011 | 24.48 | 24.48 | 23.83 | 23.90 | 1,414,620 | -0.48(-1.97%) |
Sep 27, 2011 | 24.92 | 24.93 | 24.24 | 24.38 | 1,421,057 | +0.06(+0.24%) |
Sep 26, 2011 | 24.12 | 24.35 | 23.60 | 24.32 | 1,104,505 | +0.44(+1.83%) |
Sep 23, 2011 | 24.34 | 24.87 | 23.58 | 23.89 | 2,151,305 | -0.32(-1.32%) |
Sep 22, 2011 | 24.17 | 24.61 | 23.81 | 24.21 | 1,855,275 | -0.71(-2.84%) |
Sep 21, 2011 | 25.91 | 26.11 | 24.91 | 24.91 | 1,483,196 | -1.03(-3.96%) |
Sep 20, 2011 | 26.23 | 26.65 | 25.94 | 25.94 | 964,637 | -0.15(-0.58%) |
Sep 19, 2011 | 26.14 | 26.43 | 25.82 | 26.09 | 1,438,233 | -0.40(-1.52%) |
Sep 16, 2011 | 26.69 | 26.72 | 26.36 | 26.50 | 1,701,607 | -0.08(-0.32%) |
Sep 15, 2011 | 26.55 | 26.61 | 26.11 | 26.58 | 1,159,114 | +0.34(+1.28%) |
Sep 14, 2011 | 26.12 | 26.56 | 25.47 | 26.24 | 1,694,340 | +0.29(+1.10%) |
Sep 13, 2011 | 25.70 | 26.10 | 25.54 | 25.96 | 1,011,543 | +0.28(+1.08%) |
Sep 12, 2011 | 24.98 | 25.73 | 24.97 | 25.68 | 1,244,028 | +0.30(+1.19%) |
Sep 09, 2011 | 25.73 | 25.99 | 25.12 | 25.38 | 1,407,965 | -0.55(-2.11%) |
Sep 08, 2011 | 26.13 | 26.29 | 25.90 | 25.92 | 1,113,646 | -0.37(-1.41%) |
Sep 07, 2011 | 25.93 | 26.34 | 25.82 | 26.29 | 931,814 | +0.83(+3.27%) |
Sep 06, 2011 | 25.32 | 25.63 | 25.00 | 25.46 | 1,567,857 | -0.48(-1.85%) |
Sep 02, 2011 | 26.03 | 26.34 | 25.77 | 25.94 | 808,582 | -0.61(-2.28%) |
Sep 01, 2011 | 26.92 | 27.33 | 26.52 | 26.55 | 1,246,698 | -0.36(-1.34%) |
Aug 31, 2011 | 26.86 | 27.23 | 26.67 | 26.91 | 1,252,365 | +0.24(+0.92%) |
Aug 30, 2011 | 26.34 | 26.84 | 26.22 | 26.66 | 875,263 | +0.16(+0.60%) |
Aug 29, 2011 | 26.02 | 26.54 | 25.92 | 26.50 | 859,778 | +0.77(+3.01%) |
Aug 26, 2011 | 24.96 | 25.79 | 24.88 | 25.73 | 1,024,535 | +0.50(+2.00%) |
Aug 25, 2011 | 25.76 | 25.80 | 25.07 | 25.23 | 1,065,562 | -0.42(-1.64%) |
Aug 24, 2011 | 24.98 | 25.69 | 24.92 | 25.65 | 1,166,875 | +0.57(+2.26%) |
Aug 23, 2011 | 24.27 | 25.08 | 24.16 | 25.08 | 1,314,569 | +0.80(+3.31%) |
Aug 22, 2011 | 24.43 | 24.52 | 24.06 | 24.27 | 1,581,307 | +0.34(+1.44%) |
Aug 19, 2011 | 23.91 | 24.54 | 23.85 | 23.93 | 1,412,814 | -0.35(-1.46%) |
Aug 18, 2011 | 24.70 | 24.75 | 24.06 | 24.28 | 2,541,389 | -1.16(-4.56%) |
Aug 17, 2011 | 25.69 | 25.79 | 25.20 | 25.44 | 2,345,024 | -0.06(-0.23%) |
Aug 16, 2011 | 25.29 | 25.75 | 25.21 | 25.50 | 1,797,296 | -0.08(-0.33%) |
Aug 15, 2011 | 25.23 | 25.64 | 25.13 | 25.59 | 2,230,525 | +0.49(+1.94%) |
Aug 12, 2011 | 24.70 | 25.37 | 24.70 | 25.10 | 2,311,222 | +0.46(+1.88%) |
Aug 11, 2011 | 23.00 | 24.93 | 22.99 | 24.64 | 3,045,865 | +1.72(+7.49%) |
Aug 10, 2011 | 23.53 | 23.74 | 22.92 | 22.92 | 3,499,537 | -0.93(-3.92%) |
Aug 09, 2011 | 23.26 | 23.88 | 22.37 | 23.85 | 2,909,024 | +0.93(+4.04%) |
Aug 08, 2011 | 24.39 | 24.67 | 22.92 | 22.93 | 3,055,882 | -1.96(-7.88%) |
Aug 05, 2011 | 25.38 | 25.44 | 24.35 | 24.89 | 2,078,817 | -0.21(-0.84%) |
Aug 04, 2011 | 25.86 | 26.02 | 25.10 | 25.10 | 1,973,014 | -1.15(-4.39%) |
Aug 03, 2011 | 26.01 | 26.63 | 25.72 | 26.25 | 3,536,338 | +0.26(+1.00%) |
Aug 02, 2011 | 26.68 | 26.94 | 25.97 | 25.99 | 1,730,542 | -0.98(-3.65%) |
Aug 01, 2011 | 27.60 | 27.60 | 26.66 | 26.98 | 1,754,403 | -0.41(-1.51%) |
Jul 29, 2011 | 27.14 | 27.73 | 27.03 | 27.39 | 2,011,857 | -0.07(-0.25%) |
Jul 28, 2011 | 27.52 | 27.66 | 27.34 | 27.45 | 2,306,980 | -0.02(-0.06%) |
Jul 27, 2011 | 28.15 | 28.16 | 27.43 | 27.47 | 1,954,200 | -0.81(-2.86%) |
Jul 26, 2011 | 28.65 | 29.06 | 28.15 | 28.28 | 1,095,564 | -0.26(-0.91%) |
Jul 25, 2011 | 28.68 | 28.76 | 28.42 | 28.54 | 2,195,688 | -0.38(-1.31%) |
Jul 22, 2011 | 28.84 | 28.99 | 28.55 | 28.92 | 2,058,675 | +0.16(+0.56%) |
Jul 21, 2011 | 28.52 | 28.97 | 28.29 | 28.76 | 3,088,364 | +0.24(+0.86%) |
Jul 20, 2011 | 28.39 | 28.70 | 27.85 | 28.52 | 6,499,843 | +2.55(+9.82%) |
Jul 19, 2011 | 25.68 | 26.07 | 25.65 | 25.97 | 1,535,974 | +0.35(+1.38%) |
Jul 18, 2011 | 26.07 | 26.07 | 25.54 | 25.61 | 1,608,362 | -0.52(-2.00%) |
Jul 15, 2011 | 26.39 | 26.39 | 25.98 | 26.13 | 1,299,067 | -0.13(-0.51%) |
Jul 14, 2011 | 26.76 | 26.76 | 26.18 | 26.27 | 2,347,714 | -0.29(-1.11%) |
Jul 13, 2011 | 27.27 | 27.29 | 26.44 | 26.56 | 3,030,424 | -0.61(-2.26%) |
Jul 12, 2011 | 27.72 | 27.88 | 27.12 | 27.18 | 2,383,312 | -0.53(-1.91%) |
Jul 11, 2011 | 27.86 | 27.99 | 27.56 | 27.71 | 1,271,380 | -0.53(-1.88%) |
Jul 08, 2011 | 28.42 | 28.53 | 28.12 | 28.24 | 1,261,650 | -0.47(-1.64%) |
Jul 07, 2011 | 28.70 | 28.98 | 28.65 | 28.71 | 1,552,172 | +0.35(+1.22%) |
Jul 06, 2011 | 28.41 | 28.50 | 28.29 | 28.36 | 1,207,785 | -0.09(-0.33%) |
Jul 05, 2011 | 28.42 | 28.63 | 28.14 | 28.46 | 1,429,556 | -0.13(-0.44%) |
Jul 01, 2011 | 27.83 | 28.69 | 27.75 | 28.58 | 1,911,279 | +0.79(+2.85%) |
Jun 30, 2011 | 27.42 | 27.87 | 27.40 | 27.79 | 1,574,451 | +0.48(+1.76%) |
Jun 29, 2011 | 27.32 | 27.45 | 27.13 | 27.31 | 1,344,670 | +0.06(+0.22%) |
Jun 28, 2011 | 26.96 | 27.30 | 26.85 | 27.25 | 1,359,267 | +0.36(+1.35%) |
Jun 27, 2011 | 26.81 | 27.02 | 26.63 | 26.89 | 1,408,095 | +0.18(+0.66%) |
Jun 24, 2011 | 27.08 | 27.12 | 26.59 | 26.71 | 2,085,333 | -0.31(-1.15%) |
Jun 23, 2011 | 26.91 | 27.05 | 26.60 | 27.03 | 2,005,344 | -0.21(-0.76%) |
Jun 22, 2011 | 27.35 | 27.45 | 27.19 | 27.23 | 1,275,290 | -0.18(-0.66%) |
Jun 21, 2011 | 27.33 | 27.56 | 27.24 | 27.41 | 1,357,645 | +0.24(+0.90%) |
Jun 20, 2011 | 27.24 | 27.29 | 26.88 | 27.17 | 1,341,078 | +0.22(+0.81%) |
Jun 17, 2011 | 27.17 | 27.27 | 26.89 | 26.95 | 1,905,465 | +0.01(+0.03%) |
Jun 16, 2011 | 26.91 | 27.14 | 26.86 | 26.94 | 1,474,825 | +0.08(+0.31%) |
Jun 15, 2011 | 26.92 | 27.11 | 26.82 | 26.86 | 1,747,190 | -0.30(-1.12%) |
Jun 14, 2011 | 26.76 | 27.29 | 26.72 | 27.16 | 1,430,610 | +0.65(+2.44%) |
Jun 13, 2011 | 26.42 | 26.61 | 26.34 | 26.51 | 1,288,755 | +0.17(+0.64%) |
Jun 10, 2011 | 26.40 | 26.58 | 26.29 | 26.34 | 1,531,827 | -0.13(-0.48%) |
Jun 09, 2011 | 26.62 | 26.74 | 26.45 | 26.47 | 1,326,753 | -0.04(-0.16%) |
Jun 08, 2011 | 26.65 | 26.75 | 26.44 | 26.51 | 1,429,834 | -0.17(-0.63%) |
Jun 07, 2011 | 26.67 | 26.84 | 26.56 | 26.68 | 1,240,094 | +0.17(+0.63%) |
Jun 06, 2011 | 26.66 | 26.75 | 26.46 | 26.51 | 1,366,342 | -0.06(-0.22%) |
Jun 03, 2011 | 26.61 | 26.81 | 26.35 | 26.57 | 1,918,552 | -0.08(-0.32%) |
May 24, 2011 | 26.71 | 26.82 | 26.62 | 26.66 | 712,647 | +0.01(+0.03%) |
May 23, 2011 | 26.70 | 27.00 | 26.58 | 26.65 | 1,126,195 | -0.33(-1.22%) |
May 20, 2011 | 27.03 | 27.17 | 26.71 | 26.98 | 1,208,744 | -0.11(-0.40%) |
May 19, 2011 | 26.97 | 27.23 | 26.86 | 27.08 | 1,628,939 | +0.18(+0.66%) |
May 18, 2011 | 26.77 | 26.97 | 26.61 | 26.91 | 1,005,680 | +0.18(+0.66%) |
May 17, 2011 | 26.57 | 26.81 | 26.50 | 26.73 | 1,069,871 | -0.02(-0.06%) |
May 16, 2011 | 26.94 | 27.05 | 26.75 | 26.75 | 1,283,250 | -0.27(-1.00%) |
May 13, 2011 | 27.03 | 27.20 | 26.89 | 27.02 | 1,610,352 | +0.05(+0.19%) |
May 12, 2011 | 26.55 | 27.08 | 26.41 | 26.97 | 1,250,947 | +0.24(+0.88%) |
May 11, 2011 | 26.71 | 26.88 | 26.50 | 26.73 | 1,289,824 | -0.03(-0.09%) |
May 10, 2011 | 26.13 | 26.88 | 26.13 | 26.76 | 1,849,024 | +0.65(+2.48%) |
May 09, 2011 | 25.89 | 26.19 | 25.77 | 26.11 | 1,089,308 | +0.28(+1.08%) |
May 06, 2011 | 25.96 | 26.22 | 25.74 | 25.83 | 2,267,761 | +0.24(+0.95%) |
May 05, 2011 | 26.01 | 26.08 | 25.47 | 25.59 | 1,429,459 | -0.56(-2.16%) |
May 04, 2011 | 26.17 | 26.26 | 25.76 | 26.15 | 1,314,710 | +0.03(+0.13%) |
May 03, 2011 | 26.07 | 26.27 | 25.98 | 26.12 | 873,289 | -0.03(-0.13%) |