Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.95 | 28.11 | 27.74 | 28.11 | 515,875 | -0.08(-0.27%) |
Apr 27, 2012 | 28.41 | 28.72 | 28.12 | 28.18 | 699,921 | -0.46(-1.59%) |
Apr 26, 2012 | 28.77 | 29.16 | 28.54 | 28.64 | 747,564 | -0.08(-0.29%) |
Apr 25, 2012 | 28.14 | 28.88 | 28.02 | 28.72 | 644,889 | +0.84(+3.00%) |
Apr 24, 2012 | 27.93 | 28.27 | 27.70 | 27.89 | 804,946 | -0.05(-0.16%) |
Apr 23, 2012 | 27.91 | 28.03 | 27.06 | 27.93 | 895,944 | -0.57(-2.00%) |
Apr 20, 2012 | 28.67 | 28.81 | 28.43 | 28.50 | 487,020 | +0.53(+1.90%) |
Apr 19, 2012 | 28.44 | 28.44 | 27.86 | 27.97 | 575,129 | -0.65(-2.26%) |
Apr 18, 2012 | 27.68 | 28.91 | 27.59 | 28.62 | 1,121,654 | +0.81(+2.90%) |
Apr 17, 2012 | 27.72 | 28.12 | 27.55 | 27.81 | 989,136 | +0.46(+1.67%) |
Apr 16, 2012 | 28.03 | 28.03 | 26.82 | 27.36 | 922,506 | -0.46(-1.67%) |
Apr 13, 2012 | 28.09 | 28.18 | 27.65 | 27.82 | 372,074 | -0.33(-1.16%) |
Apr 12, 2012 | 27.63 | 28.43 | 27.52 | 28.15 | 719,063 | +0.20(+0.71%) |
Apr 11, 2012 | 28.30 | 28.34 | 27.77 | 27.95 | 770,003 | -0.16(-0.57%) |
Apr 10, 2012 | 29.26 | 29.52 | 28.01 | 28.11 | 1,300,246 | -1.64(-5.52%) |
Apr 09, 2012 | 29.91 | 30.07 | 29.61 | 29.75 | 447,872 | -0.65(-2.13%) |
Apr 05, 2012 | 30.26 | 30.53 | 29.90 | 30.40 | 771,205 | -0.10(-0.32%) |
Apr 04, 2012 | 30.50 | 30.62 | 30.09 | 30.50 | 1,000,785 | -0.08(-0.25%) |
Apr 03, 2012 | 29.84 | 30.80 | 29.82 | 30.57 | 1,594,536 | +0.65(+2.18%) |
Apr 02, 2012 | 28.72 | 29.99 | 28.31 | 29.92 | 986,323 | +1.00(+3.44%) |
Mar 30, 2012 | 29.25 | 29.39 | 28.61 | 28.92 | 493,460 | +0.02(+0.05%) |
Mar 29, 2012 | 29.01 | 29.13 | 28.26 | 28.91 | 578,696 | -0.08(-0.26%) |
Mar 28, 2012 | 29.21 | 29.45 | 28.47 | 28.98 | 492,673 | -0.32(-1.09%) |
Mar 27, 2012 | 30.04 | 30.12 | 29.21 | 29.30 | 640,310 | -0.87(-2.87%) |
Mar 26, 2012 | 29.45 | 30.29 | 29.34 | 30.17 | 906,209 | +1.22(+4.20%) |
Mar 23, 2012 | 28.63 | 29.25 | 28.07 | 28.95 | 1,154,456 | +0.16(+0.55%) |
Mar 22, 2012 | 28.95 | 29.23 | 28.67 | 28.79 | 1,476,393 | -0.90(-3.05%) |
Mar 21, 2012 | 29.70 | 30.01 | 29.56 | 29.70 | 1,045,959 | -0.15(-0.51%) |
Mar 20, 2012 | 29.92 | 30.23 | 29.83 | 29.85 | 906,770 | -0.56(-1.85%) |
Mar 19, 2012 | 30.41 | 30.78 | 30.40 | 30.41 | 770,892 | -0.30(-0.97%) |
Mar 16, 2012 | 30.40 | 30.94 | 30.31 | 30.71 | 1,212,756 | +0.11(+0.37%) |
Mar 15, 2012 | 29.78 | 30.86 | 29.55 | 30.59 | 1,147,757 | +0.62(+2.05%) |
Mar 14, 2012 | 30.19 | 30.46 | 29.83 | 29.98 | 1,111,091 | -0.52(-1.69%) |
Mar 13, 2012 | 30.22 | 30.60 | 29.09 | 30.50 | 2,204,511 | +0.27(+0.88%) |
Mar 12, 2012 | 31.20 | 31.54 | 29.87 | 30.23 | 2,177,338 | -1.14(-3.63%) |
Mar 09, 2012 | 31.12 | 31.61 | 30.90 | 31.37 | 586,454 | +0.23(+0.73%) |
Mar 08, 2012 | 31.24 | 31.73 | 31.02 | 31.14 | 634,215 | +0.16(+0.52%) |
Mar 07, 2012 | 30.50 | 31.39 | 30.40 | 30.98 | 644,585 | +0.79(+2.63%) |
Mar 06, 2012 | 31.10 | 31.10 | 29.88 | 30.19 | 1,457,576 | -1.69(-5.30%) |
Mar 05, 2012 | 32.04 | 32.17 | 31.32 | 31.88 | 577,232 | -0.40(-1.24%) |
Mar 02, 2012 | 32.65 | 32.77 | 31.94 | 32.28 | 595,277 | -0.38(-1.15%) |
Mar 01, 2012 | 32.49 | 33.02 | 32.05 | 32.65 | 1,178,167 | +0.63(+1.98%) |
Feb 29, 2012 | 32.77 | 32.84 | 32.00 | 32.02 | 1,539,993 | -0.51(-1.55%) |
Feb 28, 2012 | 33.45 | 33.46 | 31.83 | 32.53 | 2,849,823 | -1.63(-4.77%) |
Feb 27, 2012 | 33.78 | 34.38 | 33.18 | 34.15 | 567,172 | +0.37(+1.09%) |
Feb 24, 2012 | 33.69 | 34.02 | 33.52 | 33.78 | 448,138 | +0.24(+0.72%) |
Feb 23, 2012 | 33.03 | 33.57 | 32.63 | 33.54 | 914,105 | +0.75(+2.28%) |
Feb 22, 2012 | 33.75 | 33.75 | 32.49 | 32.80 | 1,385,555 | -1.25(-3.68%) |
Feb 21, 2012 | 35.61 | 35.71 | 33.45 | 34.05 | 1,271,395 | -1.32(-3.73%) |
Feb 17, 2012 | 35.76 | 35.77 | 35.16 | 35.37 | 442,528 | -0.23(-0.64%) |
Feb 16, 2012 | 35.21 | 35.60 | 35.04 | 35.59 | 527,682 | +0.54(+1.55%) |
Feb 15, 2012 | 35.74 | 35.77 | 34.65 | 35.05 | 1,166,891 | -0.14(-0.41%) |
Feb 14, 2012 | 33.36 | 35.53 | 33.23 | 35.19 | 1,763,149 | +1.85(+5.54%) |
Feb 13, 2012 | 33.49 | 33.60 | 32.83 | 33.35 | 495,888 | +0.21(+0.64%) |
Feb 10, 2012 | 32.88 | 33.43 | 32.49 | 33.14 | 961,933 | +0.47(+1.45%) |
Feb 09, 2012 | 31.76 | 33.07 | 31.24 | 32.66 | 1,056,236 | +1.13(+3.59%) |
Feb 08, 2012 | 31.24 | 31.67 | 30.91 | 31.53 | 740,671 | +0.10(+0.31%) |
Feb 07, 2012 | 31.35 | 31.61 | 30.91 | 31.43 | 756,243 | -0.14(-0.43%) |
Feb 06, 2012 | 31.00 | 31.85 | 30.84 | 31.57 | 518,777 | +0.40(+1.28%) |
Feb 03, 2012 | 31.04 | 31.33 | 30.95 | 31.17 | 623,079 | +0.33(+1.08%) |
Feb 02, 2012 | 31.09 | 31.45 | 30.46 | 30.84 | 673,127 | -0.26(-0.85%) |
Feb 01, 2012 | 30.99 | 31.41 | 30.98 | 31.10 | 533,442 | +0.19(+0.61%) |
Jan 31, 2012 | 31.19 | 31.32 | 30.66 | 30.91 | 448,693 | -0.16(-0.51%) |
Jan 30, 2012 | 31.16 | 31.30 | 30.77 | 31.07 | 512,803 | -0.32(-1.01%) |
Jan 27, 2012 | 31.15 | 31.52 | 31.03 | 31.39 | 342,634 | +0.15(+0.50%) |
Jan 26, 2012 | 31.78 | 31.81 | 31.00 | 31.23 | 404,177 | -0.52(-1.65%) |
Jan 25, 2012 | 31.30 | 31.85 | 31.18 | 31.76 | 728,678 | +0.38(+1.23%) |
Jan 24, 2012 | 30.91 | 31.48 | 30.79 | 31.37 | 591,559 | -0.02(-0.05%) |
Jan 23, 2012 | 32.27 | 32.37 | 31.20 | 31.39 | 764,970 | -0.09(-0.29%) |
Jan 20, 2012 | 31.45 | 31.66 | 31.01 | 31.48 | 721,094 | -0.20(-0.64%) |
Jan 19, 2012 | 31.26 | 31.96 | 31.00 | 31.68 | 1,504,503 | +1.79(+5.98%) |
Jan 18, 2012 | 31.09 | 31.15 | 29.86 | 29.89 | 3,027,117 | -1.57(-4.98%) |
Jan 17, 2012 | 32.16 | 32.35 | 31.19 | 31.46 | 1,303,709 | -0.43(-1.35%) |
Jan 13, 2012 | 33.20 | 33.25 | 31.48 | 31.89 | 1,708,816 | -1.55(-4.62%) |
Jan 12, 2012 | 34.04 | 34.24 | 33.16 | 33.44 | 1,403,100 | +0.23(+0.70%) |
Jan 11, 2012 | 35.07 | 35.51 | 32.68 | 33.20 | 2,224,658 | -2.66(-7.42%) |
Jan 10, 2012 | 35.26 | 36.05 | 35.25 | 35.87 | 865,862 | +0.77(+2.19%) |
Jan 09, 2012 | 34.79 | 35.16 | 34.70 | 35.10 | 925,029 | +0.84(+2.44%) |
Jan 06, 2012 | 34.32 | 34.76 | 34.07 | 34.26 | 765,044 | +0.23(+0.66%) |
Jan 05, 2012 | 33.53 | 34.09 | 33.34 | 34.03 | 706,966 | +0.63(+1.90%) |
Jan 04, 2012 | 33.58 | 33.88 | 33.24 | 33.40 | 671,097 | -0.11(-0.34%) |
Dec 30, 2011 | 33.55 | 33.84 | 33.04 | 33.51 | 698,611 | +0.00(+0.00%) |
Dec 29, 2011 | 32.92 | 33.74 | 32.92 | 33.51 | 450,440 | +0.69(+2.11%) |
Dec 28, 2011 | 33.81 | 33.81 | 32.80 | 32.82 | 605,761 | -0.80(-2.38%) |
Dec 27, 2011 | 34.01 | 34.09 | 33.58 | 33.62 | 396,719 | -0.40(-1.17%) |
Dec 23, 2011 | 34.21 | 34.37 | 33.86 | 34.02 | 369,585 | +0.39(+1.17%) |
Dec 21, 2011 | 33.90 | 33.90 | 32.81 | 33.63 | 568,302 | +0.14(+0.43%) |
Dec 20, 2011 | 32.81 | 33.51 | 32.74 | 33.48 | 868,573 | +1.88(+5.94%) |
Dec 19, 2011 | 32.71 | 32.98 | 31.45 | 31.61 | 616,227 | -0.81(-2.51%) |
Dec 16, 2011 | 32.86 | 33.09 | 32.04 | 32.42 | 951,999 | +0.54(+1.70%) |
Dec 15, 2011 | 32.32 | 32.92 | 31.67 | 31.88 | 1,125,819 | +0.87(+2.80%) |
Dec 14, 2011 | 31.81 | 32.14 | 30.19 | 31.01 | 996,619 | -0.83(-2.60%) |
Dec 13, 2011 | 32.70 | 33.02 | 31.58 | 31.84 | 538,810 | -0.75(-2.31%) |
Dec 12, 2011 | 32.53 | 32.65 | 32.04 | 32.59 | 535,453 | -0.84(-2.50%) |
Dec 09, 2011 | 32.70 | 33.56 | 32.52 | 33.43 | 834,251 | +1.67(+5.27%) |
Dec 08, 2011 | 33.11 | 33.76 | 31.67 | 31.76 | 941,734 | -1.12(-3.42%) |
Dec 07, 2011 | 33.03 | 33.21 | 32.33 | 32.88 | 488,711 | -0.07(-0.20%) |
Dec 06, 2011 | 32.83 | 33.30 | 32.57 | 32.95 | 629,877 | +0.03(+0.09%) |
Dec 05, 2011 | 33.16 | 33.77 | 32.42 | 32.92 | 736,625 | +0.22(+0.69%) |
Dec 02, 2011 | 32.57 | 33.03 | 32.29 | 32.69 | 490,290 | +0.67(+2.10%) |
Dec 01, 2011 | 32.55 | 32.85 | 31.76 | 32.02 | 615,476 | -0.63(-1.93%) |
Nov 30, 2011 | 32.74 | 32.96 | 32.06 | 32.65 | 1,074,210 | +1.55(+4.98%) |
Nov 29, 2011 | 31.20 | 31.48 | 30.82 | 31.10 | 548,135 | +0.40(+1.29%) |
Nov 28, 2011 | 30.94 | 31.42 | 30.32 | 30.70 | 945,206 | +1.67(+5.75%) |
Nov 25, 2011 | 29.20 | 29.76 | 28.97 | 29.03 | 369,490 | +0.05(+0.18%) |
Nov 23, 2011 | 30.16 | 30.17 | 28.54 | 28.98 | 1,012,476 | -1.74(-5.66%) |
Nov 22, 2011 | 30.75 | 31.42 | 30.46 | 30.72 | 451,650 | -0.48(-1.54%) |
Nov 21, 2011 | 30.84 | 31.43 | 30.28 | 31.19 | 693,417 | -0.25(-0.79%) |
Nov 18, 2011 | 32.06 | 32.26 | 31.26 | 31.44 | 582,448 | -0.07(-0.24%) |
Nov 17, 2011 | 32.87 | 33.14 | 31.22 | 31.52 | 1,741,515 | -0.16(-0.52%) |
Nov 16, 2011 | 31.83 | 32.65 | 31.62 | 31.68 | 663,435 | -0.55(-1.70%) |
Nov 15, 2011 | 31.85 | 32.53 | 31.34 | 32.23 | 961,175 | +0.51(+1.61%) |
Nov 14, 2011 | 30.39 | 32.50 | 30.37 | 31.72 | 1,475,681 | +1.09(+3.57%) |
Nov 11, 2011 | 29.68 | 30.69 | 29.28 | 30.63 | 954,742 | +2.21(+7.77%) |
Nov 10, 2011 | 28.64 | 28.95 | 27.98 | 28.42 | 567,207 | +0.21(+0.74%) |
Nov 09, 2011 | 28.84 | 29.27 | 28.18 | 28.21 | 900,099 | -2.06(-6.80%) |
Nov 08, 2011 | 29.94 | 30.33 | 29.30 | 30.27 | 416,408 | +0.51(+1.71%) |
Nov 07, 2011 | 30.13 | 30.39 | 29.58 | 29.76 | 506,559 | -0.41(-1.37%) |
Nov 04, 2011 | 30.37 | 30.42 | 29.83 | 30.17 | 380,520 | -0.73(-2.37%) |
Nov 03, 2011 | 30.21 | 30.96 | 29.78 | 30.90 | 485,707 | +0.88(+2.94%) |
Nov 02, 2011 | 29.93 | 30.09 | 29.17 | 30.02 | 541,030 | +0.67(+2.27%) |
Nov 01, 2011 | 28.68 | 29.95 | 28.45 | 29.35 | 978,716 | -0.92(-3.04%) |
Oct 31, 2011 | 30.57 | 30.97 | 30.21 | 30.27 | 677,107 | -0.46(-1.49%) |
Oct 28, 2011 | 30.36 | 31.02 | 30.17 | 30.73 | 652,479 | +0.19(+0.61%) |
Oct 27, 2011 | 30.53 | 30.70 | 29.90 | 30.54 | 923,164 | +1.45(+4.99%) |
Oct 26, 2011 | 29.88 | 29.88 | 28.29 | 29.09 | 1,107,505 | +0.51(+1.78%) |
Oct 25, 2011 | 28.94 | 29.23 | 28.22 | 28.58 | 496,159 | -0.77(-2.63%) |
Oct 24, 2011 | 29.05 | 29.46 | 28.94 | 29.35 | 713,178 | +0.36(+1.24%) |
Oct 21, 2011 | 29.35 | 29.35 | 28.68 | 28.99 | 649,689 | +0.59(+2.08%) |
Oct 20, 2011 | 28.70 | 29.25 | 28.07 | 28.40 | 961,113 | -0.24(-0.84%) |
Oct 19, 2011 | 28.21 | 29.37 | 27.94 | 28.64 | 1,934,676 | +1.46(+5.37%) |
Oct 18, 2011 | 26.96 | 27.29 | 26.29 | 27.18 | 611,358 | +0.60(+2.25%) |
Oct 17, 2011 | 26.66 | 27.21 | 26.50 | 26.58 | 772,437 | -0.30(-1.11%) |
Oct 14, 2011 | 26.01 | 27.07 | 25.98 | 26.88 | 623,239 | +1.19(+4.63%) |
Oct 13, 2011 | 25.25 | 25.81 | 24.86 | 25.69 | 404,800 | -0.02(-0.09%) |
Oct 12, 2011 | 25.62 | 26.14 | 25.38 | 25.71 | 559,731 | +0.37(+1.48%) |
Oct 11, 2011 | 24.59 | 25.44 | 24.40 | 25.34 | 460,048 | +0.43(+1.71%) |
Oct 10, 2011 | 24.35 | 25.01 | 24.31 | 24.91 | 624,231 | +1.46(+6.23%) |
Oct 07, 2011 | 24.07 | 24.37 | 23.36 | 23.45 | 560,065 | -0.28(-1.20%) |
Oct 06, 2011 | 23.45 | 23.82 | 22.65 | 23.74 | 989,057 | +1.10(+4.86%) |
Oct 05, 2011 | 22.32 | 22.94 | 21.99 | 22.64 | 1,019,973 | +0.27(+1.21%) |
Oct 04, 2011 | 21.71 | 22.39 | 20.75 | 22.37 | 1,744,963 | +0.08(+0.37%) |
Oct 03, 2011 | 23.25 | 23.96 | 22.28 | 22.28 | 1,475,815 | -1.51(-6.36%) |
Sep 30, 2011 | 23.65 | 24.67 | 23.51 | 23.80 | 748,202 | -0.36(-1.49%) |
Sep 29, 2011 | 24.62 | 24.71 | 23.50 | 24.16 | 1,165,919 | +0.27(+1.13%) |
Sep 28, 2011 | 24.98 | 25.14 | 23.78 | 23.89 | 629,268 | -1.01(-4.06%) |
Sep 27, 2011 | 24.98 | 25.50 | 24.67 | 24.90 | 540,307 | +0.54(+2.21%) |
Sep 26, 2011 | 24.01 | 24.37 | 22.77 | 24.36 | 804,902 | +0.55(+2.33%) |
Sep 23, 2011 | 23.95 | 24.40 | 23.34 | 23.80 | 791,646 | -0.14(-0.59%) |
Sep 22, 2011 | 24.92 | 25.08 | 23.44 | 23.95 | 1,204,059 | -2.04(-7.87%) |
Sep 21, 2011 | 27.09 | 27.65 | 25.92 | 25.99 | 1,172,809 | -0.61(-2.31%) |
Sep 20, 2011 | 25.57 | 27.90 | 25.32 | 26.60 | 1,764,920 | +1.34(+5.31%) |
Sep 19, 2011 | 24.04 | 25.56 | 23.92 | 25.26 | 824,599 | +0.70(+2.87%) |
Sep 16, 2011 | 24.98 | 25.16 | 24.11 | 24.56 | 765,688 | -0.55(-2.18%) |
Sep 15, 2011 | 24.65 | 25.20 | 24.44 | 25.11 | 861,788 | +0.80(+3.30%) |
Sep 14, 2011 | 24.12 | 24.70 | 23.22 | 24.31 | 735,069 | +0.22(+0.90%) |
Sep 13, 2011 | 23.32 | 24.23 | 23.17 | 24.09 | 818,667 | +0.72(+3.08%) |
Sep 12, 2011 | 22.60 | 23.53 | 22.41 | 23.37 | 909,478 | -0.14(-0.61%) |
Sep 09, 2011 | 24.07 | 24.49 | 23.03 | 23.51 | 963,151 | -1.10(-4.46%) |
Sep 08, 2011 | 23.78 | 25.15 | 23.77 | 24.61 | 951,351 | +0.33(+1.38%) |
Sep 07, 2011 | 23.34 | 24.36 | 23.27 | 24.27 | 656,537 | +1.14(+4.91%) |
Sep 06, 2011 | 22.80 | 23.32 | 22.33 | 23.14 | 695,948 | -0.49(-2.07%) |
Sep 02, 2011 | 23.59 | 24.66 | 23.45 | 23.63 | 737,064 | -0.45(-1.88%) |
Sep 01, 2011 | 24.48 | 25.07 | 23.97 | 24.08 | 616,715 | -0.42(-1.70%) |
Aug 31, 2011 | 24.55 | 25.02 | 23.99 | 24.50 | 818,983 | -0.07(-0.30%) |
Aug 30, 2011 | 23.02 | 24.85 | 22.83 | 24.57 | 1,141,966 | +0.97(+4.09%) |
Aug 29, 2011 | 23.23 | 23.79 | 22.89 | 23.61 | 1,437,606 | +1.19(+5.30%) |
Aug 26, 2011 | 22.68 | 23.10 | 22.05 | 22.42 | 1,817,905 | -0.58(-2.52%) |
Aug 25, 2011 | 22.87 | 23.95 | 22.79 | 23.00 | 1,243,416 | -0.03(-0.13%) |
Aug 24, 2011 | 22.63 | 23.19 | 21.99 | 23.03 | 1,420,493 | -0.09(-0.39%) |
Aug 23, 2011 | 21.82 | 23.25 | 21.74 | 23.12 | 1,538,657 | +1.12(+5.10%) |
Aug 22, 2011 | 22.43 | 22.71 | 21.33 | 22.00 | 1,007,406 | +0.09(+0.41%) |
Aug 19, 2011 | 21.91 | 22.86 | 21.77 | 21.91 | 904,889 | -0.40(-1.80%) |
Aug 18, 2011 | 22.36 | 22.53 | 21.47 | 22.31 | 1,640,444 | -1.92(-7.94%) |
Aug 17, 2011 | 24.36 | 24.77 | 23.81 | 24.23 | 921,474 | +0.24(+0.99%) |
Aug 16, 2011 | 24.50 | 24.59 | 23.42 | 23.99 | 1,015,965 | -0.72(-2.91%) |
Aug 15, 2011 | 25.06 | 25.18 | 24.25 | 24.71 | 1,117,106 | +0.69(+2.87%) |
Aug 12, 2011 | 24.31 | 25.10 | 23.96 | 24.02 | 885,062 | -0.57(-2.32%) |
Aug 11, 2011 | 22.51 | 25.00 | 22.29 | 24.59 | 1,095,247 | +2.50(+11.29%) |
Aug 10, 2011 | 22.50 | 23.39 | 21.85 | 22.10 | 1,018,755 | -0.07(-0.33%) |
Aug 09, 2011 | 22.14 | 22.33 | 20.37 | 22.17 | 1,033,264 | +1.46(+7.02%) |
Aug 08, 2011 | 21.55 | 22.24 | 20.36 | 20.72 | 1,831,467 | -2.49(-10.72%) |
Aug 05, 2011 | 24.58 | 24.73 | 21.62 | 23.21 | 1,563,257 | -1.87(-7.46%) |
Aug 04, 2011 | 26.57 | 26.57 | 24.99 | 25.08 | 1,652,421 | -2.64(-9.51%) |
Aug 03, 2011 | 27.25 | 27.77 | 26.29 | 27.71 | 1,166,714 | +0.42(+1.55%) |
Aug 02, 2011 | 27.87 | 28.31 | 27.26 | 27.29 | 774,519 | -1.08(-3.80%) |
Aug 01, 2011 | 28.91 | 29.08 | 27.95 | 28.37 | 1,065,012 | +0.05(+0.18%) |
Jul 29, 2011 | 27.61 | 28.63 | 27.59 | 28.31 | 931,501 | +0.18(+0.63%) |
Jul 28, 2011 | 27.34 | 28.37 | 27.19 | 28.14 | 594,090 | +0.45(+1.61%) |
Jul 27, 2011 | 28.61 | 28.64 | 27.36 | 27.69 | 755,287 | -1.18(-4.09%) |
Jul 26, 2011 | 29.35 | 29.53 | 28.78 | 28.87 | 337,815 | -0.21(-0.71%) |
Jul 25, 2011 | 29.06 | 29.59 | 28.82 | 29.08 | 521,623 | -0.15(-0.51%) |
Jul 22, 2011 | 29.21 | 29.33 | 28.61 | 29.23 | 362,126 | +0.23(+0.79%) |
Jul 21, 2011 | 28.94 | 29.45 | 28.82 | 29.00 | 668,090 | +0.18(+0.62%) |
Jul 20, 2011 | 29.21 | 29.26 | 28.60 | 28.82 | 424,941 | -0.25(-0.87%) |
Jul 19, 2011 | 28.35 | 29.32 | 28.29 | 29.07 | 813,934 | +1.11(+3.98%) |
Jul 18, 2011 | 28.22 | 28.22 | 27.60 | 27.96 | 589,985 | -0.45(-1.59%) |
Jul 15, 2011 | 28.17 | 28.55 | 28.06 | 28.41 | 727,674 | +0.28(+1.00%) |
Jul 14, 2011 | 27.92 | 28.39 | 27.65 | 28.13 | 702,988 | +0.10(+0.34%) |
Jul 13, 2011 | 28.60 | 28.80 | 27.88 | 28.03 | 909,183 | -0.01(-0.03%) |
Jul 12, 2011 | 28.43 | 28.68 | 27.85 | 28.04 | 934,491 | -0.78(-2.71%) |
Jul 11, 2011 | 28.26 | 29.03 | 28.20 | 28.82 | 1,154,384 | -0.13(-0.44%) |
Jul 08, 2011 | 27.68 | 29.63 | 27.51 | 28.95 | 1,976,163 | +0.76(+2.69%) |
Jul 07, 2011 | 27.77 | 28.54 | 27.25 | 28.19 | 1,536,538 | +0.11(+0.40%) |
Jul 06, 2011 | 27.26 | 28.37 | 27.22 | 28.08 | 1,260,972 | +0.49(+1.78%) |
Jul 05, 2011 | 27.35 | 27.72 | 27.27 | 27.59 | 1,007,017 | +0.71(+2.62%) |
Jul 01, 2011 | 25.98 | 27.35 | 25.91 | 26.88 | 1,015,320 | +0.97(+3.75%) |
Jun 30, 2011 | 25.89 | 26.09 | 25.73 | 25.91 | 1,011,206 | -0.10(-0.40%) |
Jun 29, 2011 | 25.50 | 26.23 | 25.27 | 26.01 | 1,062,541 | +1.12(+4.50%) |
Jun 28, 2011 | 24.42 | 25.23 | 24.42 | 24.89 | 520,687 | +0.52(+2.13%) |
Jun 27, 2011 | 23.99 | 24.44 | 23.72 | 24.37 | 399,430 | +0.46(+1.93%) |
Jun 24, 2011 | 24.23 | 24.51 | 23.66 | 23.91 | 1,955,354 | -0.36(-1.47%) |
Jun 23, 2011 | 23.88 | 24.36 | 23.21 | 24.27 | 613,393 | -0.25(-1.00%) |
Jun 22, 2011 | 23.65 | 25.16 | 23.65 | 24.51 | 900,830 | +0.71(+2.99%) |
Jun 21, 2011 | 23.14 | 23.98 | 23.12 | 23.80 | 523,954 | +0.76(+3.32%) |
Jun 20, 2011 | 23.04 | 23.19 | 22.55 | 23.03 | 523,606 | +0.06(+0.26%) |
Jun 17, 2011 | 22.46 | 24.15 | 22.28 | 22.98 | 1,291,802 | +0.42(+1.84%) |
Jun 16, 2011 | 22.17 | 23.07 | 22.13 | 22.56 | 608,430 | -0.06(-0.26%) |
Jun 15, 2011 | 22.57 | 23.12 | 22.34 | 22.62 | 709,625 | -0.49(-2.12%) |
Jun 14, 2011 | 22.48 | 23.32 | 22.46 | 23.11 | 626,337 | +0.64(+2.84%) |
Jun 13, 2011 | 22.83 | 23.18 | 21.85 | 22.47 | 785,875 | -0.45(-1.98%) |
Jun 10, 2011 | 22.69 | 23.09 | 22.40 | 22.92 | 626,148 | -0.17(-0.74%) |
Jun 09, 2011 | 22.69 | 23.41 | 22.53 | 23.09 | 618,313 | +0.45(+1.97%) |
Jun 08, 2011 | 23.43 | 23.55 | 22.50 | 22.65 | 877,045 | -1.07(-4.51%) |
Jun 07, 2011 | 23.22 | 24.46 | 22.86 | 23.72 | 808,173 | +0.88(+3.84%) |
Jun 06, 2011 | 24.06 | 24.13 | 22.49 | 22.84 | 985,779 | -1.15(-4.79%) |
Jun 03, 2011 | 24.44 | 24.84 | 23.86 | 23.99 | 725,030 | +2.23(+10.22%) |
May 24, 2011 | 21.26 | 22.19 | 21.19 | 21.77 | 955,987 | +0.54(+2.53%) |
May 23, 2011 | 21.03 | 21.35 | 20.51 | 21.23 | 686,214 | -0.48(-2.21%) |
May 20, 2011 | 21.41 | 22.39 | 20.95 | 21.71 | 1,263,782 | +0.26(+1.20%) |
May 19, 2011 | 21.91 | 21.92 | 21.01 | 21.45 | 597,439 | +0.06(+0.28%) |
May 18, 2011 | 20.78 | 21.49 | 20.45 | 21.39 | 897,995 | +1.53(+7.68%) |
May 17, 2011 | 20.66 | 21.07 | 19.63 | 19.86 | 956,604 | -0.91(-4.40%) |
May 16, 2011 | 20.01 | 21.49 | 19.92 | 20.78 | 818,330 | +0.74(+3.71%) |
May 13, 2011 | 20.50 | 20.98 | 19.62 | 20.03 | 772,765 | -0.44(-2.16%) |
May 12, 2011 | 20.73 | 20.78 | 19.97 | 20.48 | 778,103 | -0.48(-2.29%) |
May 11, 2011 | 22.43 | 22.43 | 20.72 | 20.95 | 595,675 | -1.19(-5.36%) |
May 10, 2011 | 22.02 | 22.21 | 21.77 | 22.14 | 427,997 | +0.17(+0.77%) |
May 09, 2011 | 21.53 | 22.11 | 21.46 | 21.97 | 480,357 | +0.65(+3.04%) |
May 06, 2011 | 21.34 | 22.14 | 21.18 | 21.32 | 758,544 | -0.13(-0.58%) |
May 05, 2011 | 21.22 | 22.10 | 21.18 | 21.45 | 538,270 | +0.14(+0.64%) |
May 04, 2011 | 22.15 | 22.24 | 20.87 | 21.31 | 899,959 | -1.10(-4.91%) |
May 03, 2011 | 23.28 | 23.46 | 21.90 | 22.41 | 931,128 | -0.97(-4.16%) |