Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 30.08 | 30.16 | 29.62 | 29.75 | 130,197 | -0.42(-1.40%) |
Apr 27, 2012 | 30.21 | 30.34 | 29.86 | 30.17 | 149,351 | +0.09(+0.29%) |
Apr 26, 2012 | 30.17 | 30.29 | 30.00 | 30.09 | 352,617 | -0.29(-0.96%) |
Apr 25, 2012 | 30.82 | 30.88 | 30.23 | 30.38 | 174,038 | -0.14(-0.46%) |
Apr 24, 2012 | 30.16 | 30.70 | 30.16 | 30.52 | 146,374 | +0.36(+1.20%) |
Apr 23, 2012 | 30.16 | 30.46 | 29.90 | 30.16 | 240,690 | -0.70(-2.26%) |
Apr 20, 2012 | 32.65 | 32.67 | 30.68 | 30.85 | 198,298 | +0.18(+0.60%) |
Apr 19, 2012 | 31.28 | 31.35 | 30.37 | 30.67 | 105,182 | -0.66(-2.11%) |
Apr 18, 2012 | 31.36 | 31.47 | 31.13 | 31.33 | 112,896 | -0.13(-0.42%) |
Apr 17, 2012 | 31.54 | 31.87 | 31.45 | 31.46 | 157,543 | +0.18(+0.59%) |
Apr 16, 2012 | 31.02 | 31.52 | 30.57 | 31.27 | 66,043 | +0.32(+1.02%) |
Apr 13, 2012 | 31.19 | 31.36 | 30.80 | 30.96 | 102,051 | -0.46(-1.47%) |
Apr 12, 2012 | 31.17 | 31.60 | 31.17 | 31.42 | 101,139 | +0.30(+0.95%) |
Apr 11, 2012 | 30.83 | 31.46 | 30.67 | 31.12 | 119,462 | +0.65(+2.14%) |
Apr 10, 2012 | 31.01 | 31.05 | 30.21 | 30.47 | 129,571 | -0.71(-2.29%) |
Apr 09, 2012 | 31.41 | 31.66 | 30.90 | 31.19 | 107,968 | -0.73(-2.29%) |
Apr 05, 2012 | 31.86 | 32.22 | 31.80 | 31.92 | 82,798 | -0.19(-0.60%) |
Apr 04, 2012 | 31.93 | 32.23 | 31.71 | 32.11 | 96,383 | -0.22(-0.68%) |
Apr 03, 2012 | 32.33 | 32.69 | 32.12 | 32.33 | 111,758 | -0.11(-0.33%) |
Apr 02, 2012 | 32.19 | 32.55 | 31.80 | 32.44 | 127,513 | +0.14(+0.44%) |
Mar 30, 2012 | 32.65 | 32.65 | 32.17 | 32.30 | 185,869 | -0.05(-0.16%) |
Mar 29, 2012 | 32.69 | 32.70 | 32.16 | 32.35 | 190,675 | -0.58(-1.77%) |
Mar 28, 2012 | 31.93 | 32.93 | 31.86 | 32.93 | 318,184 | +1.07(+3.34%) |
Mar 27, 2012 | 31.42 | 31.90 | 31.16 | 31.86 | 148,478 | +0.39(+1.23%) |
Mar 26, 2012 | 31.31 | 31.65 | 30.95 | 31.48 | 108,489 | +0.50(+1.62%) |
Mar 23, 2012 | 30.77 | 31.05 | 30.37 | 30.97 | 82,043 | +0.27(+0.89%) |
Mar 22, 2012 | 30.87 | 30.87 | 30.17 | 30.70 | 147,642 | -0.43(-1.39%) |
Mar 21, 2012 | 30.91 | 31.25 | 30.67 | 31.13 | 87,905 | +0.26(+0.83%) |
Mar 20, 2012 | 30.72 | 30.92 | 30.50 | 30.88 | 98,450 | -0.11(-0.34%) |
Mar 19, 2012 | 30.79 | 31.45 | 30.58 | 30.98 | 119,504 | +0.18(+0.57%) |
Mar 16, 2012 | 31.16 | 31.32 | 30.67 | 30.81 | 141,901 | -0.25(-0.79%) |
Mar 15, 2012 | 30.56 | 31.05 | 30.24 | 31.05 | 126,233 | +0.52(+1.70%) |
Mar 14, 2012 | 30.77 | 30.77 | 30.20 | 30.53 | 102,836 | -0.34(-1.11%) |
Mar 13, 2012 | 30.37 | 30.94 | 30.22 | 30.88 | 187,587 | +0.73(+2.42%) |
Mar 12, 2012 | 30.01 | 30.21 | 29.67 | 30.15 | 90,470 | +0.04(+0.15%) |
Mar 09, 2012 | 29.87 | 30.34 | 29.62 | 30.10 | 108,177 | +0.32(+1.06%) |
Mar 08, 2012 | 29.79 | 29.94 | 29.32 | 29.79 | 79,148 | +0.23(+0.77%) |
Mar 07, 2012 | 29.62 | 29.69 | 29.33 | 29.56 | 135,867 | +0.02(+0.06%) |
Mar 06, 2012 | 29.35 | 29.94 | 29.17 | 29.54 | 228,714 | -0.23(-0.77%) |
Mar 05, 2012 | 29.52 | 29.85 | 29.28 | 29.77 | 164,441 | +0.18(+0.62%) |
Mar 02, 2012 | 29.94 | 29.97 | 29.39 | 29.58 | 253,859 | -0.30(-1.00%) |
Mar 01, 2012 | 29.74 | 29.99 | 29.37 | 29.88 | 352,818 | +0.29(+0.98%) |
Feb 29, 2012 | 29.14 | 30.23 | 29.14 | 29.59 | 324,896 | +0.59(+2.03%) |
Feb 28, 2012 | 28.34 | 29.02 | 28.14 | 29.00 | 312,987 | +0.60(+2.10%) |
Feb 27, 2012 | 28.11 | 28.47 | 27.93 | 28.41 | 699,014 | -0.03(-0.09%) |
Feb 24, 2012 | 29.14 | 29.20 | 28.41 | 28.43 | 162,857 | -0.65(-2.24%) |
Feb 23, 2012 | 29.20 | 29.22 | 28.96 | 29.08 | 375,560 | -0.01(-0.03%) |
Feb 22, 2012 | 29.33 | 29.37 | 29.05 | 29.09 | 156,854 | -0.26(-0.90%) |
Feb 21, 2012 | 29.93 | 30.15 | 29.13 | 29.35 | 238,549 | -0.53(-1.76%) |
Feb 17, 2012 | 30.75 | 30.75 | 29.87 | 29.88 | 159,876 | -0.69(-2.27%) |
Feb 16, 2012 | 30.01 | 30.64 | 29.75 | 30.58 | 222,562 | +0.65(+2.19%) |
Feb 15, 2012 | 30.98 | 30.98 | 29.87 | 29.92 | 164,533 | -0.88(-2.87%) |
Feb 14, 2012 | 30.87 | 31.00 | 30.72 | 30.80 | 209,135 | -0.09(-0.28%) |
Feb 13, 2012 | 31.06 | 31.50 | 30.66 | 30.89 | 186,981 | +0.27(+0.89%) |
Feb 10, 2012 | 31.10 | 31.20 | 30.59 | 30.62 | 248,891 | -1.27(-3.97%) |
Feb 09, 2012 | 31.53 | 32.32 | 31.21 | 31.89 | 112,008 | +0.63(+2.02%) |
Feb 08, 2012 | 31.19 | 31.70 | 29.18 | 31.25 | 222,614 | -0.87(-2.71%) |
Feb 07, 2012 | 32.28 | 32.51 | 31.83 | 32.12 | 126,728 | -0.31(-0.95%) |
Feb 06, 2012 | 31.24 | 32.46 | 31.24 | 32.43 | 142,556 | +0.04(+0.14%) |
Feb 03, 2012 | 31.84 | 32.52 | 31.84 | 32.39 | 221,368 | +1.13(+3.63%) |
Feb 02, 2012 | 31.43 | 31.63 | 31.15 | 31.25 | 87,419 | -0.09(-0.28%) |
Feb 01, 2012 | 30.87 | 31.46 | 30.68 | 31.34 | 262,877 | +0.58(+1.89%) |
Jan 31, 2012 | 30.33 | 30.77 | 29.78 | 30.76 | 160,599 | +0.60(+1.98%) |
Jan 30, 2012 | 29.76 | 30.41 | 29.76 | 30.16 | 134,310 | +0.07(+0.23%) |
Jan 27, 2012 | 30.57 | 30.62 | 29.95 | 30.09 | 157,374 | -0.67(-2.17%) |
Jan 26, 2012 | 30.92 | 30.93 | 30.59 | 30.76 | 141,973 | +0.02(+0.06%) |
Jan 25, 2012 | 30.19 | 30.79 | 29.74 | 30.74 | 98,186 | +0.44(+1.45%) |
Jan 24, 2012 | 30.60 | 30.94 | 29.82 | 30.30 | 183,492 | -1.08(-3.44%) |
Jan 23, 2012 | 31.42 | 32.07 | 31.36 | 31.39 | 194,206 | -0.07(-0.22%) |
Jan 20, 2012 | 31.51 | 31.72 | 31.37 | 31.46 | 112,486 | -0.10(-0.31%) |
Jan 19, 2012 | 30.54 | 31.75 | 30.54 | 31.55 | 161,003 | +1.10(+3.61%) |
Jan 18, 2012 | 30.51 | 30.86 | 30.30 | 30.45 | 138,935 | -0.05(-0.17%) |
Jan 17, 2012 | 30.66 | 30.72 | 30.26 | 30.51 | 142,309 | +0.04(+0.12%) |
Jan 13, 2012 | 30.28 | 30.75 | 29.95 | 30.47 | 85,521 | -0.30(-0.97%) |
Jan 12, 2012 | 30.94 | 31.04 | 30.59 | 30.77 | 77,294 | -0.14(-0.45%) |
Jan 11, 2012 | 30.76 | 30.96 | 30.58 | 30.91 | 116,792 | -0.04(-0.11%) |
Jan 10, 2012 | 30.42 | 31.02 | 30.42 | 30.95 | 144,133 | +1.00(+3.35%) |
Jan 09, 2012 | 29.98 | 30.41 | 29.85 | 29.94 | 153,837 | +0.12(+0.41%) |
Jan 06, 2012 | 28.72 | 29.87 | 28.72 | 29.82 | 148,250 | +1.03(+3.57%) |
Jan 05, 2012 | 28.56 | 29.14 | 28.35 | 28.79 | 136,800 | +0.00(+0.00%) |
Jan 04, 2012 | 28.86 | 29.11 | 28.62 | 28.79 | 81,100 | +0.62(+2.22%) |
Dec 30, 2011 | 28.82 | 28.78 | 28.15 | 28.17 | 97,662 | -0.65(-2.26%) |
Dec 29, 2011 | 28.56 | 29.12 | 28.48 | 28.82 | 67,909 | +0.39(+1.36%) |
Dec 28, 2011 | 29.08 | 29.08 | 28.38 | 28.43 | 72,532 | -0.63(-2.18%) |
Dec 27, 2011 | 28.50 | 29.16 | 28.47 | 29.06 | 94,098 | +0.37(+1.29%) |
Dec 23, 2011 | 28.79 | 28.85 | 28.44 | 28.70 | 62,540 | -0.08(-0.27%) |
Dec 21, 2011 | 28.86 | 29.35 | 28.38 | 28.77 | 146,873 | -0.03(-0.09%) |
Dec 20, 2011 | 27.78 | 29.14 | 27.78 | 28.80 | 191,586 | +1.71(+6.33%) |
Dec 19, 2011 | 28.80 | 29.13 | 26.93 | 27.09 | 209,878 | -1.42(-4.99%) |
Dec 16, 2011 | 28.56 | 29.07 | 28.29 | 28.51 | 349,029 | +0.28(+1.00%) |
Dec 15, 2011 | 27.85 | 28.60 | 27.65 | 28.23 | 159,813 | +0.92(+3.38%) |
Dec 14, 2011 | 27.48 | 27.81 | 27.25 | 27.31 | 139,924 | -0.51(-1.83%) |
Dec 13, 2011 | 28.54 | 29.03 | 27.67 | 27.82 | 116,319 | -0.45(-1.59%) |
Dec 12, 2011 | 27.61 | 28.31 | 27.27 | 28.27 | 168,346 | +0.17(+0.59%) |
Dec 09, 2011 | 27.73 | 28.32 | 27.33 | 28.10 | 166,764 | +0.54(+1.95%) |
Dec 08, 2011 | 28.77 | 29.00 | 27.53 | 27.56 | 146,493 | -1.17(-4.07%) |
Dec 07, 2011 | 28.30 | 28.92 | 28.01 | 28.73 | 103,572 | +0.11(+0.40%) |
Dec 06, 2011 | 28.23 | 28.79 | 27.84 | 28.62 | 131,009 | +0.52(+1.85%) |
Dec 05, 2011 | 27.69 | 28.39 | 27.43 | 28.10 | 110,407 | +0.94(+3.46%) |
Dec 02, 2011 | 27.81 | 27.98 | 27.14 | 27.16 | 179,105 | -0.22(-0.80%) |
Dec 01, 2011 | 28.05 | 28.07 | 27.35 | 27.38 | 160,839 | -0.83(-2.96%) |
Nov 30, 2011 | 28.08 | 28.22 | 27.77 | 28.21 | 376,707 | +1.39(+5.18%) |
Nov 29, 2011 | 26.89 | 27.06 | 26.75 | 26.82 | 122,623 | -0.06(-0.23%) |
Nov 28, 2011 | 26.02 | 26.98 | 26.02 | 26.89 | 171,223 | +1.63(+6.44%) |
Nov 25, 2011 | 25.74 | 26.05 | 25.26 | 25.26 | 59,800 | -0.53(-2.04%) |
Nov 23, 2011 | 26.33 | 26.47 | 25.72 | 25.79 | 210,759 | -0.77(-2.91%) |
Nov 22, 2011 | 27.25 | 27.36 | 26.54 | 26.56 | 250,345 | -0.69(-2.55%) |
Nov 21, 2011 | 28.15 | 28.18 | 27.11 | 27.25 | 240,026 | -1.41(-4.93%) |
Nov 18, 2011 | 28.65 | 29.09 | 28.52 | 28.67 | 128,409 | +0.08(+0.28%) |
Nov 17, 2011 | 28.56 | 29.26 | 28.41 | 28.59 | 165,692 | +0.02(+0.06%) |
Nov 16, 2011 | 29.03 | 29.63 | 28.45 | 28.57 | 189,044 | -0.88(-2.98%) |
Nov 15, 2011 | 28.93 | 29.62 | 28.93 | 29.45 | 187,406 | +0.39(+1.33%) |
Nov 14, 2011 | 29.43 | 29.77 | 28.82 | 29.06 | 156,374 | -0.51(-1.72%) |
Nov 11, 2011 | 28.97 | 29.78 | 28.96 | 29.57 | 217,878 | +0.77(+2.68%) |
Nov 10, 2011 | 28.92 | 29.26 | 28.66 | 28.80 | 107,582 | +0.32(+1.11%) |
Nov 09, 2011 | 28.82 | 29.04 | 28.29 | 28.48 | 251,694 | -1.11(-3.76%) |
Nov 08, 2011 | 29.26 | 29.81 | 29.20 | 29.60 | 336,645 | +0.77(+2.68%) |
Nov 07, 2011 | 28.53 | 28.82 | 28.10 | 28.82 | 145,950 | +0.31(+1.08%) |
Nov 04, 2011 | 28.52 | 28.68 | 27.94 | 28.52 | 199,068 | -0.33(-1.15%) |
Nov 03, 2011 | 28.60 | 28.91 | 27.91 | 28.85 | 266,352 | +0.75(+2.68%) |
Nov 02, 2011 | 27.59 | 28.29 | 27.51 | 28.10 | 332,439 | +0.96(+3.56%) |
Nov 01, 2011 | 27.59 | 28.58 | 26.99 | 27.13 | 222,821 | -1.56(-5.44%) |
Oct 31, 2011 | 28.60 | 29.29 | 28.58 | 28.69 | 244,042 | -0.43(-1.48%) |
Oct 28, 2011 | 29.32 | 29.98 | 29.10 | 29.12 | 164,178 | -0.43(-1.45%) |
Oct 27, 2011 | 28.65 | 29.89 | 27.75 | 29.55 | 273,404 | +2.00(+7.26%) |
Oct 26, 2011 | 27.35 | 27.70 | 26.88 | 27.55 | 187,118 | +0.62(+2.31%) |
Oct 25, 2011 | 27.05 | 27.31 | 26.74 | 26.93 | 244,240 | -0.25(-0.90%) |
Oct 24, 2011 | 26.48 | 27.18 | 26.14 | 27.18 | 288,239 | +0.87(+3.30%) |
Oct 21, 2011 | 26.23 | 26.38 | 25.67 | 26.31 | 298,797 | +0.66(+2.56%) |
Oct 20, 2011 | 24.61 | 25.83 | 23.90 | 25.65 | 459,583 | -0.12(-0.48%) |
Oct 19, 2011 | 26.88 | 26.88 | 25.51 | 25.77 | 372,357 | -1.19(-4.42%) |
Oct 18, 2011 | 25.75 | 27.04 | 25.47 | 26.96 | 377,442 | +1.32(+5.13%) |
Oct 17, 2011 | 26.01 | 26.01 | 25.46 | 25.65 | 270,515 | -0.58(-2.21%) |
Oct 14, 2011 | 26.00 | 26.47 | 25.97 | 26.23 | 259,549 | +0.59(+2.29%) |
Oct 13, 2011 | 25.48 | 25.86 | 25.41 | 25.64 | 208,255 | -0.09(-0.34%) |
Oct 12, 2011 | 26.14 | 26.14 | 25.59 | 25.73 | 184,550 | +0.32(+1.28%) |
Oct 11, 2011 | 24.65 | 25.59 | 24.65 | 25.40 | 239,940 | +0.54(+2.19%) |
Oct 10, 2011 | 23.88 | 24.90 | 23.62 | 24.86 | 305,203 | +1.43(+6.10%) |
Oct 07, 2011 | 24.11 | 24.29 | 23.40 | 23.43 | 344,332 | -0.68(-2.80%) |
Oct 06, 2011 | 23.78 | 24.14 | 23.55 | 24.11 | 179,916 | +0.31(+1.29%) |
Oct 05, 2011 | 22.91 | 24.11 | 22.91 | 23.80 | 221,676 | +0.80(+3.47%) |
Oct 04, 2011 | 21.23 | 23.04 | 21.13 | 23.00 | 294,266 | +1.62(+7.59%) |
Oct 03, 2011 | 22.21 | 22.79 | 21.38 | 21.38 | 247,852 | -0.94(-4.20%) |
Sep 30, 2011 | 22.49 | 22.95 | 22.26 | 22.32 | 244,821 | -0.54(-2.38%) |
Sep 29, 2011 | 22.82 | 23.11 | 22.12 | 22.86 | 176,903 | +0.48(+2.16%) |
Sep 28, 2011 | 23.46 | 23.92 | 22.34 | 22.38 | 275,297 | -1.04(-4.46%) |
Sep 27, 2011 | 23.26 | 24.60 | 22.91 | 23.42 | 353,882 | +0.69(+3.05%) |
Sep 26, 2011 | 22.34 | 22.78 | 21.88 | 22.73 | 336,341 | +0.62(+2.82%) |
Sep 23, 2011 | 21.55 | 22.26 | 21.18 | 22.11 | 223,949 | +0.55(+2.56%) |
Sep 22, 2011 | 22.79 | 22.94 | 21.02 | 21.55 | 647,216 | -3.02(-12.28%) |
Sep 21, 2011 | 25.33 | 25.34 | 24.40 | 24.57 | 493,727 | -0.86(-3.38%) |
Sep 20, 2011 | 25.40 | 26.12 | 25.06 | 25.43 | 338,217 | +0.24(+0.94%) |
Sep 19, 2011 | 25.26 | 25.44 | 24.76 | 25.19 | 184,159 | -0.58(-2.25%) |
Sep 16, 2011 | 25.96 | 25.97 | 25.17 | 25.77 | 242,169 | -0.01(-0.03%) |
Sep 15, 2011 | 26.06 | 26.49 | 25.49 | 25.78 | 121,245 | -0.02(-0.07%) |
Sep 14, 2011 | 25.56 | 26.33 | 24.97 | 25.80 | 194,981 | +0.54(+2.15%) |
Sep 13, 2011 | 24.90 | 25.65 | 24.82 | 25.25 | 166,386 | +0.46(+1.87%) |
Sep 12, 2011 | 23.69 | 24.81 | 23.64 | 24.79 | 313,575 | +0.68(+2.80%) |
Sep 09, 2011 | 23.86 | 24.21 | 23.65 | 24.11 | 240,583 | -0.03(-0.11%) |
Sep 08, 2011 | 24.11 | 24.65 | 24.05 | 24.14 | 169,522 | -0.13(-0.54%) |
Sep 07, 2011 | 23.55 | 24.29 | 23.26 | 24.27 | 236,159 | +1.14(+4.93%) |
Sep 06, 2011 | 22.83 | 23.22 | 22.45 | 23.13 | 255,234 | -0.55(-2.33%) |
Sep 02, 2011 | 23.97 | 24.53 | 23.36 | 23.69 | 212,823 | -0.90(-3.67%) |
Sep 01, 2011 | 24.98 | 25.43 | 24.41 | 24.59 | 199,513 | -0.32(-1.30%) |
Aug 31, 2011 | 25.23 | 25.47 | 24.86 | 24.91 | 193,468 | -0.17(-0.66%) |
Aug 30, 2011 | 24.63 | 25.33 | 24.61 | 25.08 | 194,795 | +0.28(+1.13%) |
Aug 29, 2011 | 24.08 | 24.88 | 23.47 | 24.80 | 164,505 | +0.98(+4.12%) |
Aug 26, 2011 | 21.89 | 23.97 | 21.84 | 23.82 | 404,110 | +1.78(+8.08%) |
Aug 25, 2011 | 22.88 | 22.90 | 21.95 | 22.04 | 117,656 | -0.68(-2.97%) |
Aug 24, 2011 | 22.36 | 22.82 | 22.25 | 22.71 | 150,527 | +0.29(+1.29%) |
Aug 23, 2011 | 21.38 | 22.43 | 21.03 | 22.42 | 170,322 | +1.09(+5.10%) |
Aug 22, 2011 | 21.74 | 21.74 | 21.23 | 21.34 | 139,362 | +0.13(+0.62%) |
Aug 19, 2011 | 21.11 | 21.85 | 20.72 | 21.20 | 136,381 | -0.21(-0.98%) |
Aug 18, 2011 | 22.24 | 22.24 | 21.31 | 21.41 | 163,192 | -1.53(-6.67%) |
Aug 17, 2011 | 23.13 | 23.35 | 22.66 | 22.94 | 101,803 | -0.13(-0.57%) |
Aug 16, 2011 | 23.44 | 23.56 | 22.90 | 23.07 | 145,238 | -0.56(-2.37%) |
Aug 15, 2011 | 23.79 | 23.98 | 23.09 | 23.63 | 124,001 | +0.12(+0.52%) |
Aug 12, 2011 | 23.76 | 23.99 | 23.23 | 23.51 | 164,273 | -0.14(-0.59%) |
Aug 11, 2011 | 22.39 | 24.00 | 22.10 | 23.65 | 386,527 | +2.10(+9.74%) |
Aug 10, 2011 | 22.72 | 22.73 | 21.50 | 21.55 | 242,811 | -1.86(-7.95%) |
Aug 09, 2011 | 23.08 | 23.48 | 21.84 | 23.42 | 363,515 | +0.98(+4.36%) |
Aug 08, 2011 | 24.33 | 24.86 | 22.42 | 22.44 | 343,766 | -2.49(-10.00%) |
Aug 05, 2011 | 25.79 | 25.79 | 24.42 | 24.93 | 192,619 | -0.52(-2.06%) |
Aug 04, 2011 | 26.05 | 26.45 | 25.44 | 25.45 | 281,695 | -0.89(-3.39%) |
Aug 03, 2011 | 26.27 | 26.45 | 25.57 | 26.34 | 132,435 | +0.16(+0.60%) |
Aug 02, 2011 | 26.69 | 27.01 | 26.06 | 26.19 | 204,385 | -0.71(-2.63%) |
Aug 01, 2011 | 27.43 | 27.43 | 26.66 | 26.90 | 117,143 | -0.35(-1.28%) |
Jul 29, 2011 | 27.49 | 27.67 | 27.11 | 27.25 | 212,222 | -0.56(-2.01%) |
Jul 28, 2011 | 28.07 | 28.41 | 27.77 | 27.81 | 133,872 | -0.24(-0.87%) |
Jul 27, 2011 | 28.06 | 28.38 | 27.88 | 28.05 | 187,692 | -0.48(-1.69%) |
Jul 26, 2011 | 28.90 | 28.90 | 28.21 | 28.53 | 157,390 | -0.24(-0.85%) |
Jul 25, 2011 | 28.71 | 29.04 | 28.67 | 28.78 | 111,625 | -0.32(-1.11%) |
Jul 22, 2011 | 29.21 | 29.68 | 28.58 | 29.10 | 266,307 | +0.58(+2.02%) |
Jul 21, 2011 | 29.34 | 29.65 | 28.21 | 28.52 | 525,340 | -1.44(-4.81%) |
Jul 20, 2011 | 29.82 | 29.97 | 29.24 | 29.96 | 152,490 | +0.25(+0.85%) |
Jul 19, 2011 | 29.40 | 29.80 | 29.23 | 29.71 | 132,928 | +0.52(+1.77%) |
Jul 18, 2011 | 29.41 | 29.50 | 28.98 | 29.20 | 164,969 | -0.37(-1.24%) |
Jul 15, 2011 | 29.78 | 29.84 | 29.39 | 29.56 | 149,889 | -0.13(-0.44%) |
Jul 14, 2011 | 30.38 | 30.61 | 29.62 | 29.69 | 65,286 | -0.58(-1.91%) |
Jul 13, 2011 | 30.36 | 31.01 | 29.95 | 30.27 | 159,606 | +0.03(+0.09%) |
Jul 12, 2011 | 30.26 | 30.73 | 30.17 | 30.24 | 92,242 | -0.10(-0.35%) |
Jul 11, 2011 | 30.64 | 31.57 | 30.24 | 30.35 | 191,663 | -0.79(-2.53%) |
Jul 08, 2011 | 31.01 | 31.26 | 30.80 | 31.14 | 264,606 | -0.37(-1.17%) |
Jul 07, 2011 | 31.43 | 31.76 | 31.19 | 31.50 | 94,625 | +0.30(+0.95%) |
Jul 06, 2011 | 30.40 | 31.21 | 30.06 | 31.21 | 120,839 | +0.87(+2.85%) |
Jul 05, 2011 | 30.07 | 30.38 | 29.82 | 30.34 | 141,269 | +0.23(+0.75%) |
Jul 01, 2011 | 29.59 | 30.43 | 29.55 | 30.11 | 137,255 | +0.57(+1.92%) |
Jun 30, 2011 | 29.27 | 29.62 | 29.27 | 29.55 | 196,601 | +0.29(+0.99%) |
Jun 29, 2011 | 29.13 | 29.38 | 28.89 | 29.26 | 211,719 | +0.14(+0.48%) |
Jun 28, 2011 | 28.66 | 29.17 | 28.64 | 29.12 | 159,433 | +0.45(+1.56%) |
Jun 27, 2011 | 28.40 | 28.78 | 28.28 | 28.67 | 62,517 | +0.25(+0.89%) |
Jun 24, 2011 | 28.88 | 29.01 | 28.33 | 28.42 | 192,950 | -0.46(-1.60%) |
Jun 23, 2011 | 28.36 | 28.98 | 28.10 | 28.88 | 139,429 | +0.18(+0.64%) |
Jun 22, 2011 | 28.23 | 28.97 | 28.20 | 28.70 | 171,653 | +0.28(+0.98%) |
Jun 21, 2011 | 28.21 | 28.47 | 28.12 | 28.42 | 255,498 | +0.44(+1.56%) |
Jun 20, 2011 | 28.01 | 28.45 | 27.88 | 27.98 | 181,179 | -0.04(-0.12%) |
Jun 17, 2011 | 28.40 | 28.59 | 28.00 | 28.02 | 248,916 | -0.22(-0.77%) |
Jun 16, 2011 | 28.20 | 28.57 | 27.80 | 28.23 | 171,635 | +0.00(+0.00%) |
Jun 15, 2011 | 28.43 | 28.63 | 28.15 | 28.23 | 118,319 | -0.49(-1.70%) |
Jun 14, 2011 | 28.62 | 28.88 | 28.59 | 28.72 | 244,849 | +0.45(+1.58%) |
Jun 13, 2011 | 28.65 | 28.86 | 28.24 | 28.28 | 96,402 | -0.36(-1.25%) |
Jun 10, 2011 | 28.81 | 29.00 | 28.45 | 28.64 | 256,255 | -0.35(-1.21%) |
Jun 09, 2011 | 29.03 | 29.23 | 28.79 | 28.99 | 236,781 | +0.13(+0.45%) |
Jun 08, 2011 | 29.26 | 29.48 | 28.69 | 28.85 | 578,506 | -0.50(-1.70%) |
Jun 07, 2011 | 29.58 | 29.67 | 29.17 | 29.35 | 224,427 | +0.10(+0.33%) |
Jun 06, 2011 | 29.51 | 29.60 | 29.13 | 29.26 | 290,444 | -0.25(-0.86%) |
Jun 03, 2011 | 29.61 | 29.86 | 29.36 | 29.51 | 212,778 | +0.08(+0.27%) |
May 24, 2011 | 29.39 | 29.59 | 29.20 | 29.43 | 159,409 | +0.10(+0.33%) |
May 23, 2011 | 29.15 | 29.43 | 29.15 | 29.34 | 210,049 | -0.39(-1.32%) |
May 20, 2011 | 29.41 | 29.90 | 29.41 | 29.73 | 301,138 | +0.12(+0.40%) |
May 19, 2011 | 29.29 | 29.85 | 29.29 | 29.61 | 322,328 | +0.64(+2.22%) |
May 18, 2011 | 28.60 | 29.00 | 28.51 | 28.97 | 120,318 | +0.32(+1.13%) |
May 17, 2011 | 28.87 | 29.49 | 28.36 | 28.65 | 509,334 | +0.80(+2.88%) |
May 16, 2011 | 27.82 | 27.91 | 27.71 | 27.84 | 496,684 | -0.21(-0.75%) |
May 13, 2011 | 27.98 | 28.23 | 27.82 | 28.05 | 194,991 | +0.03(+0.09%) |
May 12, 2011 | 27.60 | 28.18 | 27.28 | 28.03 | 139,517 | +0.12(+0.44%) |
May 11, 2011 | 28.60 | 28.60 | 27.90 | 27.90 | 103,763 | -0.66(-2.32%) |
May 10, 2011 | 28.46 | 28.65 | 28.35 | 28.57 | 97,874 | +0.24(+0.83%) |
May 09, 2011 | 28.05 | 28.34 | 27.90 | 28.33 | 120,034 | +0.11(+0.40%) |
May 06, 2011 | 28.59 | 28.59 | 28.18 | 28.22 | 149,783 | +0.09(+0.31%) |
May 05, 2011 | 27.60 | 28.81 | 27.60 | 28.13 | 230,480 | +0.22(+0.78%) |
May 04, 2011 | 28.24 | 28.24 | 27.89 | 27.91 | 227,926 | -0.18(-0.65%) |
May 03, 2011 | 28.59 | 28.65 | 27.78 | 28.10 | 191,173 | -0.48(-1.68%) |