Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.85 | 31.85 | 31.50 | 31.68 | 36,039 | -0.14(-0.44%) |
Apr 27, 2012 | 31.77 | 31.89 | 31.60 | 31.83 | 209,999 | +0.15(+0.48%) |
Apr 26, 2012 | 31.52 | 31.74 | 31.42 | 31.67 | 24,267 | -0.01(-0.02%) |
Apr 25, 2012 | 31.49 | 31.68 | 31.47 | 31.68 | 21,879 | +0.37(+1.19%) |
Apr 24, 2012 | 30.88 | 31.30 | 30.88 | 31.30 | 10,858 | +0.47(+1.54%) |
Apr 23, 2012 | 30.74 | 30.84 | 30.61 | 30.83 | 17,043 | -0.25(-0.82%) |
Apr 20, 2012 | 30.78 | 31.18 | 30.78 | 31.09 | 15,511 | +0.41(+1.33%) |
Apr 19, 2012 | 30.76 | 30.80 | 30.54 | 30.68 | 387,141 | -0.05(-0.15%) |
Apr 18, 2012 | 30.83 | 30.88 | 30.72 | 30.72 | 19,323 | -0.21(-0.69%) |
Apr 17, 2012 | 31.01 | 31.03 | 30.73 | 30.94 | 34,473 | +0.15(+0.50%) |
Apr 16, 2012 | 30.52 | 30.98 | 30.50 | 30.78 | 27,183 | +0.39(+1.27%) |
Apr 13, 2012 | 30.40 | 30.58 | 30.32 | 30.40 | 74,193 | -0.03(-0.11%) |
Apr 12, 2012 | 30.12 | 30.43 | 30.08 | 30.43 | 20,428 | +0.37(+1.24%) |
Apr 11, 2012 | 30.01 | 30.06 | 29.85 | 30.06 | 31,679 | +0.34(+1.14%) |
Apr 10, 2012 | 30.25 | 30.34 | 29.68 | 29.72 | 20,595 | -0.60(-1.98%) |
Apr 09, 2012 | 30.18 | 30.45 | 30.12 | 30.32 | 16,598 | -0.29(-0.96%) |
Apr 05, 2012 | 30.62 | 30.74 | 30.55 | 30.61 | 13,950 | -0.11(-0.37%) |
Apr 04, 2012 | 30.72 | 30.83 | 30.58 | 30.72 | 42,753 | -0.27(-0.88%) |
Apr 03, 2012 | 31.10 | 31.13 | 30.90 | 31.00 | 12,735 | -0.14(-0.45%) |
Apr 02, 2012 | 30.92 | 31.16 | 30.88 | 31.14 | 45,387 | +0.18(+0.58%) |
Mar 30, 2012 | 30.85 | 31.02 | 30.72 | 30.96 | 50,904 | +0.31(+1.01%) |
Mar 29, 2012 | 30.41 | 30.68 | 30.24 | 30.65 | 31,976 | +0.11(+0.36%) |
Mar 28, 2012 | 30.56 | 30.56 | 30.28 | 30.54 | 38,737 | -0.04(-0.13%) |
Mar 27, 2012 | 30.56 | 30.75 | 30.55 | 30.58 | 47,264 | +0.03(+0.11%) |
Mar 26, 2012 | 30.44 | 30.59 | 30.37 | 30.54 | 26,666 | +0.31(+1.01%) |
Mar 23, 2012 | 29.99 | 30.30 | 29.98 | 30.24 | 17,230 | +0.28(+0.93%) |
Mar 22, 2012 | 30.28 | 30.28 | 29.83 | 29.96 | 45,927 | -0.45(-1.48%) |
Mar 21, 2012 | 30.57 | 30.60 | 30.40 | 30.41 | 23,192 | -0.09(-0.31%) |
Mar 20, 2012 | 30.42 | 30.62 | 30.42 | 30.50 | 19,986 | -0.06(-0.19%) |
Mar 19, 2012 | 30.34 | 30.70 | 30.27 | 30.56 | 57,854 | +0.21(+0.70%) |
Mar 16, 2012 | 30.26 | 30.36 | 30.18 | 30.35 | 327,054 | +0.18(+0.60%) |
Mar 15, 2012 | 30.32 | 30.32 | 30.13 | 30.17 | 18,321 | -0.16(-0.51%) |
Mar 14, 2012 | 30.49 | 30.55 | 30.18 | 30.32 | 17,157 | -0.13(-0.43%) |
Mar 13, 2012 | 30.15 | 30.51 | 30.11 | 30.45 | 42,014 | +0.52(+1.72%) |
Mar 12, 2012 | 29.78 | 30.06 | 29.75 | 29.94 | 39,173 | +0.23(+0.78%) |
Mar 09, 2012 | 29.42 | 29.78 | 29.42 | 29.71 | 45,508 | +0.30(+1.01%) |
Mar 08, 2012 | 29.71 | 29.71 | 29.38 | 29.41 | 29,957 | -0.13(-0.45%) |
Mar 07, 2012 | 29.64 | 29.64 | 29.24 | 29.54 | 31,643 | +0.07(+0.22%) |
Mar 06, 2012 | 29.76 | 29.77 | 29.45 | 29.48 | 219,372 | -0.32(-1.07%) |
Mar 05, 2012 | 29.39 | 29.82 | 29.37 | 29.79 | 41,721 | +0.35(+1.19%) |
Mar 02, 2012 | 29.50 | 29.54 | 29.36 | 29.44 | 54,634 | -0.05(-0.17%) |
Mar 01, 2012 | 29.41 | 29.50 | 29.36 | 29.49 | 48,543 | +0.15(+0.51%) |
Feb 29, 2012 | 29.49 | 29.61 | 29.31 | 29.34 | 126,089 | -0.07(-0.22%) |
Feb 28, 2012 | 29.69 | 29.76 | 29.37 | 29.41 | 42,495 | -0.26(-0.89%) |
Feb 27, 2012 | 29.50 | 29.68 | 29.32 | 29.67 | 80,065 | -0.02(-0.07%) |
Feb 24, 2012 | 29.67 | 29.76 | 29.50 | 29.69 | 89,228 | +0.03(+0.11%) |
Feb 23, 2012 | 29.33 | 29.67 | 29.25 | 29.66 | 80,012 | +0.36(+1.24%) |
Feb 22, 2012 | 29.50 | 29.60 | 29.30 | 29.30 | 140,386 | -0.21(-0.69%) |
Feb 21, 2012 | 30.17 | 30.17 | 29.43 | 29.50 | 861,765 | -0.60(-1.98%) |
Feb 17, 2012 | 30.11 | 30.13 | 29.85 | 30.10 | 28,243 | +0.05(+0.15%) |
Feb 16, 2012 | 29.86 | 30.12 | 29.85 | 30.05 | 41,066 | +0.19(+0.62%) |
Feb 15, 2012 | 30.22 | 30.22 | 29.79 | 29.87 | 89,596 | -0.25(-0.83%) |
Feb 14, 2012 | 30.38 | 30.38 | 30.03 | 30.12 | 233,103 | -0.38(-1.26%) |
Feb 13, 2012 | 30.57 | 30.57 | 30.35 | 30.50 | 566,883 | +0.30(+1.01%) |
Feb 10, 2012 | 30.21 | 30.35 | 30.14 | 30.20 | 23,275 | -0.25(-0.81%) |
Feb 09, 2012 | 30.83 | 30.83 | 30.35 | 30.44 | 31,939 | -0.28(-0.93%) |
Feb 08, 2012 | 30.78 | 30.81 | 30.51 | 30.73 | 23,583 | -0.01(-0.02%) |
Feb 07, 2012 | 30.69 | 30.81 | 30.67 | 30.73 | 24,669 | +0.01(+0.04%) |
Feb 06, 2012 | 30.85 | 30.85 | 30.53 | 30.72 | 64,037 | -0.17(-0.54%) |
Feb 03, 2012 | 30.86 | 30.88 | 30.69 | 30.88 | 99,720 | +0.34(+1.10%) |
Feb 02, 2012 | 30.65 | 30.65 | 30.46 | 30.55 | 82,073 | -0.10(-0.32%) |
Feb 01, 2012 | 30.67 | 30.75 | 30.44 | 30.65 | 285,862 | +0.17(+0.54%) |
Jan 31, 2012 | 30.36 | 30.50 | 30.23 | 30.48 | 15,279 | +0.21(+0.68%) |
Jan 30, 2012 | 30.22 | 30.28 | 30.09 | 30.28 | 174,509 | -0.14(-0.45%) |
Jan 27, 2012 | 30.22 | 30.42 | 30.12 | 30.41 | 44,108 | +0.11(+0.37%) |
Jan 26, 2012 | 30.24 | 30.41 | 30.12 | 30.30 | 375,788 | +0.34(+1.15%) |
Jan 25, 2012 | 29.46 | 30.01 | 29.46 | 29.96 | 29,973 | +0.41(+1.39%) |
Jan 24, 2012 | 29.30 | 29.58 | 29.30 | 29.55 | 86,933 | +0.10(+0.35%) |
Jan 23, 2012 | 29.30 | 29.48 | 29.24 | 29.44 | 103,613 | +0.19(+0.64%) |
Jan 20, 2012 | 29.22 | 29.26 | 29.02 | 29.26 | 300,963 | +0.01(+0.02%) |
Jan 19, 2012 | 29.38 | 29.38 | 29.22 | 29.25 | 57,233 | -0.05(-0.18%) |
Jan 18, 2012 | 29.13 | 29.37 | 29.13 | 29.30 | 45,767 | +0.17(+0.57%) |
Jan 17, 2012 | 29.29 | 29.34 | 29.05 | 29.14 | 107,830 | +0.20(+0.71%) |
Jan 13, 2012 | 28.54 | 28.94 | 28.54 | 28.93 | 68,310 | +0.23(+0.81%) |
Jan 12, 2012 | 29.15 | 29.15 | 28.57 | 28.70 | 128,897 | -0.32(-1.12%) |
Jan 11, 2012 | 28.95 | 29.05 | 28.87 | 29.03 | 68,729 | +0.00(+0.00%) |
Jan 10, 2012 | 28.99 | 29.13 | 28.97 | 29.03 | 342,902 | +0.29(+1.01%) |
Jan 09, 2012 | 28.92 | 28.92 | 28.67 | 28.74 | 75,127 | -0.13(-0.44%) |
Jan 06, 2012 | 29.01 | 29.14 | 28.79 | 28.86 | 50,543 | -0.16(-0.55%) |
Jan 05, 2012 | 28.70 | 29.02 | 28.61 | 29.02 | 30,383 | +0.29(+1.01%) |
Jan 04, 2012 | 29.17 | 29.17 | 28.71 | 28.73 | 73,212 | -0.52(-1.76%) |
Dec 30, 2011 | 29.31 | 29.54 | 29.23 | 29.24 | 136,104 | -0.07(-0.23%) |
Dec 29, 2011 | 29.17 | 29.40 | 29.15 | 29.31 | 22,354 | +0.24(+0.81%) |
Dec 28, 2011 | 29.38 | 29.38 | 29.05 | 29.07 | 19,685 | -0.34(-1.14%) |
Dec 27, 2011 | 29.22 | 29.55 | 29.17 | 29.41 | 54,392 | +0.25(+0.86%) |
Dec 23, 2011 | 29.26 | 29.26 | 29.00 | 29.16 | 37,080 | +0.47(+1.65%) |
Dec 21, 2011 | 28.64 | 28.74 | 28.44 | 28.68 | 52,236 | +0.09(+0.30%) |
Dec 20, 2011 | 28.25 | 28.66 | 28.25 | 28.60 | 21,410 | +0.75(+2.68%) |
Dec 19, 2011 | 28.19 | 28.24 | 27.85 | 27.85 | 277,066 | -0.32(-1.14%) |
Dec 16, 2011 | 28.02 | 28.36 | 27.99 | 28.17 | 33,036 | +0.31(+1.11%) |
Dec 15, 2011 | 27.70 | 27.92 | 27.53 | 27.86 | 94,579 | +0.49(+1.80%) |
Dec 14, 2011 | 26.85 | 27.55 | 26.85 | 27.37 | 33,911 | +0.45(+1.67%) |
Dec 13, 2011 | 27.37 | 27.58 | 26.85 | 26.92 | 14,230 | -0.27(-0.98%) |
Dec 12, 2011 | 27.37 | 27.37 | 26.97 | 27.19 | 28,650 | -0.52(-1.89%) |
Dec 09, 2011 | 27.44 | 27.82 | 27.20 | 27.71 | 28,074 | +0.61(+2.25%) |
Dec 08, 2011 | 27.58 | 27.58 | 27.04 | 27.10 | 27,219 | -0.62(-2.22%) |
Dec 07, 2011 | 27.23 | 27.75 | 27.06 | 27.72 | 186,708 | +0.39(+1.42%) |
Dec 06, 2011 | 27.29 | 27.45 | 27.18 | 27.33 | 28,649 | +0.05(+0.17%) |
Dec 05, 2011 | 27.73 | 27.73 | 27.19 | 27.29 | 19,876 | -0.03(-0.11%) |
Dec 02, 2011 | 27.52 | 27.70 | 27.29 | 27.32 | 42,935 | +0.07(+0.25%) |
Dec 01, 2011 | 27.56 | 27.56 | 27.14 | 27.25 | 47,271 | -0.31(-1.12%) |
Nov 30, 2011 | 27.10 | 27.56 | 26.97 | 27.56 | 384,942 | +1.18(+4.49%) |
Nov 29, 2011 | 26.48 | 26.48 | 26.22 | 26.37 | 62,368 | -0.01(-0.04%) |
Nov 28, 2011 | 26.76 | 26.80 | 26.20 | 26.38 | 1,322,815 | +0.35(+1.34%) |
Nov 25, 2011 | 25.78 | 26.44 | 25.78 | 26.03 | 11,135 | +0.20(+0.79%) |
Nov 23, 2011 | 26.26 | 26.28 | 25.82 | 25.83 | 107,574 | -0.71(-2.66%) |
Nov 22, 2011 | 26.55 | 26.72 | 26.38 | 26.53 | 20,224 | -0.03(-0.12%) |
Nov 21, 2011 | 26.74 | 26.74 | 26.42 | 26.57 | 42,787 | -0.62(-2.27%) |
Nov 18, 2011 | 27.07 | 27.19 | 26.91 | 27.18 | 36,683 | +0.25(+0.93%) |
Nov 17, 2011 | 27.55 | 27.55 | 26.89 | 26.93 | 106,075 | -0.70(-2.54%) |
Nov 16, 2011 | 27.71 | 27.96 | 27.60 | 27.63 | 45,978 | -0.28(-1.01%) |
Nov 15, 2011 | 27.60 | 28.04 | 27.41 | 27.92 | 19,745 | +0.28(+1.02%) |
Nov 14, 2011 | 28.05 | 28.06 | 27.50 | 27.63 | 21,186 | -0.58(-2.07%) |
Nov 11, 2011 | 27.82 | 28.23 | 27.64 | 28.22 | 24,110 | +0.73(+2.67%) |
Nov 10, 2011 | 27.66 | 27.66 | 27.22 | 27.48 | 30,271 | +0.19(+0.70%) |
Nov 09, 2011 | 27.92 | 28.03 | 27.28 | 27.29 | 38,753 | -1.19(-4.19%) |
Nov 08, 2011 | 28.36 | 28.49 | 27.81 | 28.49 | 41,578 | +0.30(+1.07%) |
Nov 07, 2011 | 28.14 | 28.33 | 27.79 | 28.19 | 51,404 | +0.11(+0.37%) |
Nov 04, 2011 | 28.11 | 28.11 | 27.75 | 28.08 | 73,042 | -0.33(-1.15%) |
Nov 03, 2011 | 28.46 | 28.46 | 27.72 | 28.41 | 21,759 | +0.14(+0.49%) |
Nov 02, 2011 | 28.26 | 28.42 | 27.82 | 28.27 | 108,268 | +0.65(+2.35%) |
Nov 01, 2011 | 27.70 | 28.35 | 27.52 | 27.62 | 70,339 | -1.00(-3.48%) |
Oct 31, 2011 | 28.43 | 28.95 | 28.26 | 28.62 | 214,322 | -0.21(-0.73%) |
Oct 28, 2011 | 28.78 | 29.02 | 28.55 | 28.83 | 109,324 | -0.11(-0.39%) |
Oct 27, 2011 | 28.80 | 29.15 | 28.28 | 28.94 | 106,687 | +1.13(+4.08%) |
Oct 26, 2011 | 27.87 | 27.89 | 27.35 | 27.81 | 97,629 | +0.29(+1.05%) |
Oct 25, 2011 | 27.73 | 27.77 | 27.42 | 27.52 | 35,094 | -0.45(-1.62%) |
Oct 24, 2011 | 27.44 | 27.98 | 27.31 | 27.97 | 38,189 | +0.70(+2.55%) |
Oct 21, 2011 | 26.89 | 27.32 | 26.85 | 27.27 | 30,858 | +0.75(+2.82%) |
Oct 20, 2011 | 26.57 | 26.59 | 25.98 | 26.53 | 36,575 | +0.00(+0.02%) |
Oct 19, 2011 | 26.68 | 26.80 | 26.43 | 26.52 | 26,511 | -0.08(-0.31%) |
Oct 18, 2011 | 25.88 | 26.65 | 25.82 | 26.60 | 44,903 | +0.71(+2.74%) |
Oct 17, 2011 | 26.36 | 26.36 | 25.82 | 25.90 | 42,784 | -0.66(-2.47%) |
Oct 14, 2011 | 26.39 | 26.62 | 26.17 | 26.55 | 36,526 | +0.64(+2.46%) |
Oct 13, 2011 | 25.96 | 26.14 | 25.57 | 25.92 | 30,597 | -0.25(-0.95%) |
Oct 12, 2011 | 26.01 | 26.47 | 25.85 | 26.17 | 107,534 | +0.41(+1.58%) |
Oct 11, 2011 | 26.22 | 26.39 | 25.72 | 25.76 | 111,835 | -0.62(-2.36%) |
Oct 10, 2011 | 25.71 | 26.38 | 25.54 | 26.38 | 85,419 | +1.27(+5.07%) |
Oct 07, 2011 | 26.09 | 26.09 | 25.11 | 25.11 | 122,208 | -0.73(-2.84%) |
Oct 06, 2011 | 25.69 | 25.84 | 25.45 | 25.84 | 40,368 | +0.59(+2.34%) |
Oct 05, 2011 | 25.57 | 25.59 | 24.17 | 25.25 | 101,018 | -0.26(-1.03%) |
Oct 04, 2011 | 24.00 | 25.52 | 23.71 | 25.52 | 126,250 | +1.22(+5.02%) |
Oct 03, 2011 | 25.53 | 25.63 | 24.30 | 24.30 | 122,589 | -1.14(-4.49%) |
Sep 30, 2011 | 25.82 | 25.91 | 25.44 | 25.44 | 204,515 | -0.57(-2.19%) |
Sep 29, 2011 | 26.01 | 26.10 | 25.66 | 26.01 | 147,011 | +0.38(+1.48%) |
Sep 28, 2011 | 26.62 | 26.62 | 25.62 | 25.63 | 683,022 | -0.77(-2.91%) |
Sep 27, 2011 | 26.87 | 26.87 | 26.24 | 26.39 | 26,252 | +0.19(+0.73%) |
Sep 26, 2011 | 26.24 | 26.24 | 25.71 | 26.20 | 51,654 | +0.30(+1.16%) |
Sep 23, 2011 | 25.97 | 25.97 | 25.49 | 25.90 | 45,075 | +0.21(+0.84%) |
Sep 22, 2011 | 25.95 | 26.21 | 25.37 | 25.69 | 143,831 | -0.62(-2.35%) |
Sep 21, 2011 | 27.72 | 27.82 | 26.31 | 26.31 | 98,523 | -1.55(-5.56%) |
Sep 20, 2011 | 28.23 | 28.27 | 27.85 | 27.85 | 27,693 | -0.15(-0.53%) |
Sep 19, 2011 | 28.46 | 28.46 | 27.98 | 28.00 | 74,885 | -0.61(-2.11%) |
Sep 16, 2011 | 28.67 | 28.68 | 28.15 | 28.61 | 113,802 | +0.21(+0.73%) |
Sep 15, 2011 | 28.43 | 28.45 | 28.22 | 28.40 | 63,592 | +0.26(+0.92%) |
Sep 14, 2011 | 28.36 | 28.36 | 27.71 | 28.14 | 47,431 | +0.00(+0.00%) |
Sep 13, 2011 | 28.19 | 28.19 | 27.82 | 28.14 | 32,445 | +0.14(+0.49%) |
Sep 12, 2011 | 27.46 | 28.00 | 27.43 | 28.00 | 29,068 | +0.08(+0.30%) |
Sep 09, 2011 | 28.62 | 28.65 | 27.74 | 27.92 | 67,855 | -0.87(-3.01%) |
Sep 08, 2011 | 28.86 | 29.09 | 28.67 | 28.78 | 98,882 | -0.12(-0.41%) |
Sep 07, 2011 | 28.34 | 28.90 | 27.87 | 28.90 | 53,395 | +1.01(+3.64%) |
Sep 06, 2011 | 27.21 | 27.93 | 27.00 | 27.89 | 36,630 | +0.05(+0.16%) |
Sep 02, 2011 | 27.85 | 28.23 | 27.81 | 27.84 | 26,628 | -0.51(-1.79%) |
Sep 01, 2011 | 28.90 | 28.91 | 28.26 | 28.35 | 56,276 | -0.52(-1.80%) |
Aug 31, 2011 | 28.73 | 28.90 | 28.47 | 28.87 | 142,376 | +0.35(+1.23%) |
Aug 30, 2011 | 28.26 | 28.66 | 28.04 | 28.52 | 31,657 | +0.13(+0.46%) |
Aug 29, 2011 | 28.06 | 28.39 | 27.94 | 28.39 | 41,941 | +0.76(+2.75%) |
Aug 26, 2011 | 27.07 | 27.63 | 27.07 | 27.63 | 15,976 | +0.44(+1.63%) |
Aug 25, 2011 | 27.84 | 27.99 | 27.09 | 27.18 | 28,637 | -0.51(-1.83%) |
Aug 24, 2011 | 27.16 | 27.70 | 27.01 | 27.69 | 79,952 | +0.49(+1.82%) |
Aug 23, 2011 | 26.49 | 27.21 | 26.36 | 27.20 | 61,838 | +0.83(+3.13%) |
Aug 22, 2011 | 26.72 | 26.72 | 25.98 | 26.37 | 123,327 | +0.24(+0.92%) |
Aug 19, 2011 | 26.18 | 26.81 | 25.75 | 26.13 | 61,676 | -0.38(-1.45%) |
Aug 18, 2011 | 26.93 | 27.10 | 26.35 | 26.51 | 38,467 | -1.17(-4.23%) |
Aug 17, 2011 | 27.84 | 28.06 | 27.50 | 27.69 | 46,016 | +0.00(+0.00%) |
Aug 16, 2011 | 27.59 | 27.78 | 27.39 | 27.69 | 33,175 | -0.01(-0.05%) |
Aug 15, 2011 | 26.98 | 27.70 | 26.98 | 27.70 | 35,309 | +0.98(+3.68%) |
Aug 12, 2011 | 27.26 | 27.26 | 26.64 | 26.72 | 32,628 | +0.01(+0.02%) |
Aug 11, 2011 | 25.53 | 27.10 | 25.46 | 26.71 | 34,622 | +1.34(+5.28%) |
Aug 10, 2011 | 25.43 | 26.56 | 25.21 | 25.37 | 93,792 | -0.62(-2.38%) |
Aug 09, 2011 | 25.55 | 25.99 | 23.87 | 25.99 | 86,708 | +2.23(+9.39%) |
Aug 08, 2011 | 24.91 | 25.17 | 23.74 | 23.76 | 375,745 | -1.96(-7.61%) |
Aug 05, 2011 | 26.19 | 26.42 | 25.37 | 25.71 | 245,434 | -0.51(-1.93%) |
Aug 04, 2011 | 27.39 | 27.39 | 26.22 | 26.22 | 180,303 | -1.26(-4.57%) |
Aug 03, 2011 | 27.70 | 27.70 | 26.77 | 27.48 | 170,246 | -0.22(-0.80%) |
Aug 02, 2011 | 28.13 | 28.28 | 27.65 | 27.70 | 99,427 | -0.51(-1.80%) |
Aug 01, 2011 | 28.88 | 28.88 | 28.04 | 28.21 | 146,353 | -0.66(-2.30%) |
Jul 29, 2011 | 28.48 | 28.89 | 28.30 | 28.87 | 182,854 | +0.12(+0.43%) |
Jul 28, 2011 | 28.74 | 28.95 | 28.51 | 28.75 | 77,509 | -0.06(-0.20%) |
Jul 27, 2011 | 29.37 | 29.40 | 28.80 | 28.80 | 43,800 | -0.72(-2.42%) |
Jul 26, 2011 | 29.40 | 29.63 | 29.36 | 29.52 | 91,124 | +0.02(+0.07%) |
Jul 25, 2011 | 29.45 | 29.71 | 29.35 | 29.50 | 51,492 | -0.27(-0.90%) |
Jul 22, 2011 | 29.74 | 29.78 | 29.73 | 29.77 | 62,639 | +0.12(+0.42%) |
Jul 21, 2011 | 29.60 | 29.75 | 29.56 | 29.64 | 60,660 | +0.23(+0.80%) |
Jul 20, 2011 | 29.23 | 29.42 | 29.16 | 29.41 | 132,905 | +0.23(+0.78%) |
Jul 19, 2011 | 28.95 | 29.19 | 28.82 | 29.18 | 48,659 | +0.42(+1.47%) |
Jul 18, 2011 | 28.80 | 28.80 | 28.47 | 28.76 | 44,776 | -0.09(-0.32%) |
Jul 15, 2011 | 28.59 | 28.87 | 28.49 | 28.85 | 40,016 | +0.37(+1.31%) |
Jul 14, 2011 | 28.82 | 28.82 | 28.46 | 28.48 | 112,302 | -0.24(-0.84%) |
Jul 13, 2011 | 29.16 | 29.16 | 28.71 | 28.72 | 68,490 | -0.32(-1.10%) |
Jul 12, 2011 | 28.77 | 29.39 | 28.77 | 29.04 | 165,928 | +0.21(+0.74%) |
Jul 11, 2011 | 28.80 | 29.00 | 28.76 | 28.82 | 71,160 | -0.45(-1.53%) |
Jul 08, 2011 | 28.97 | 29.27 | 28.94 | 29.27 | 46,837 | +0.00(+0.00%) |
Jul 07, 2011 | 29.19 | 29.31 | 29.10 | 29.27 | 94,574 | +0.32(+1.10%) |
Jul 06, 2011 | 28.69 | 28.97 | 28.58 | 28.95 | 175,547 | +0.22(+0.77%) |
Jul 05, 2011 | 28.53 | 28.73 | 28.35 | 28.73 | 66,688 | +0.27(+0.96%) |
Jul 01, 2011 | 28.00 | 28.49 | 27.97 | 28.46 | 162,643 | +0.51(+1.84%) |
Jun 30, 2011 | 28.08 | 28.08 | 27.89 | 27.95 | 43,961 | +0.00(+0.00%) |
Jun 29, 2011 | 27.91 | 28.01 | 27.76 | 27.95 | 17,890 | +0.24(+0.87%) |
Jun 28, 2011 | 27.45 | 27.78 | 27.45 | 27.70 | 26,208 | +0.14(+0.50%) |
Jun 27, 2011 | 27.54 | 27.65 | 27.48 | 27.57 | 42,697 | +0.08(+0.31%) |
Jun 24, 2011 | 27.56 | 27.56 | 27.34 | 27.48 | 24,107 | +0.06(+0.24%) |
Jun 23, 2011 | 27.80 | 27.80 | 27.32 | 27.42 | 39,936 | -0.66(-2.36%) |
Jun 22, 2011 | 28.08 | 28.34 | 28.08 | 28.08 | 33,080 | -0.14(-0.50%) |
Jun 21, 2011 | 28.22 | 28.23 | 28.04 | 28.22 | 361,097 | +0.19(+0.69%) |
Jun 20, 2011 | 28.03 | 28.07 | 28.00 | 28.03 | 18,452 | +0.37(+1.33%) |
Jun 17, 2011 | 27.68 | 27.69 | 27.44 | 27.66 | 27,586 | +0.40(+1.47%) |
Jun 16, 2011 | 27.29 | 27.58 | 27.04 | 27.26 | 63,235 | -0.02(-0.07%) |
Jun 15, 2011 | 27.47 | 27.60 | 27.08 | 27.28 | 116,680 | -0.34(-1.24%) |
Jun 14, 2011 | 27.53 | 27.74 | 27.46 | 27.62 | 201,033 | +0.32(+1.16%) |
Jun 13, 2011 | 27.25 | 27.42 | 27.18 | 27.31 | 42,200 | +0.08(+0.31%) |
Jun 10, 2011 | 27.75 | 27.84 | 27.18 | 27.22 | 80,053 | -0.66(-2.36%) |
Jun 09, 2011 | 27.86 | 27.97 | 27.68 | 27.88 | 24,601 | -0.18(-0.64%) |
Jun 08, 2011 | 28.01 | 28.24 | 28.00 | 28.06 | 22,564 | +0.00(+0.00%) |
Jun 07, 2011 | 27.91 | 28.25 | 27.91 | 28.06 | 29,499 | +0.29(+1.05%) |
Jun 06, 2011 | 27.96 | 28.06 | 27.72 | 27.77 | 35,861 | -0.27(-0.97%) |
Jun 03, 2011 | 27.71 | 28.16 | 27.45 | 28.04 | 17,833 | +0.35(+1.26%) |
May 24, 2011 | 27.79 | 27.79 | 27.59 | 27.69 | 38,688 | +0.12(+0.45%) |
May 23, 2011 | 27.67 | 27.72 | 27.57 | 27.57 | 38,848 | -0.33(-1.18%) |
May 20, 2011 | 28.18 | 28.18 | 27.84 | 27.90 | 37,680 | -0.24(-0.85%) |
May 19, 2011 | 28.27 | 28.30 | 27.96 | 28.14 | 35,923 | +0.08(+0.28%) |
May 18, 2011 | 27.91 | 28.10 | 27.78 | 28.06 | 101,178 | +0.21(+0.76%) |
May 17, 2011 | 27.66 | 27.86 | 27.65 | 27.85 | 13,068 | +0.05(+0.19%) |
May 16, 2011 | 27.69 | 27.96 | 27.57 | 27.80 | 51,902 | +0.04(+0.14%) |
May 13, 2011 | 28.23 | 28.23 | 27.69 | 27.76 | 26,498 | -0.32(-1.15%) |
May 12, 2011 | 27.93 | 28.15 | 27.78 | 28.08 | 296,503 | +0.05(+0.16%) |
May 11, 2011 | 28.38 | 28.38 | 27.98 | 28.04 | 29,833 | -0.26(-0.92%) |
May 10, 2011 | 28.07 | 28.33 | 28.05 | 28.30 | 31,327 | +0.36(+1.28%) |
May 09, 2011 | 27.82 | 27.99 | 27.74 | 27.94 | 39,315 | +0.11(+0.39%) |
May 06, 2011 | 28.37 | 28.37 | 27.72 | 27.83 | 54,580 | -0.33(-1.17%) |
May 05, 2011 | 28.02 | 28.38 | 28.01 | 28.16 | 47,564 | -0.07(-0.25%) |
May 04, 2011 | 28.38 | 28.39 | 28.13 | 28.23 | 40,133 | -0.12(-0.43%) |
May 03, 2011 | 28.54 | 28.55 | 28.12 | 28.35 | 46,440 | -0.19(-0.66%) |