Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 36.00 | 36.00 | 35.46 | 35.59 | 115,698 | -0.56(-1.54%) |
Apr 27, 2012 | 35.51 | 36.36 | 35.20 | 36.15 | 83,622 | +0.69(+1.94%) |
Apr 26, 2012 | 35.01 | 35.86 | 34.91 | 35.46 | 92,187 | +0.29(+0.83%) |
Apr 25, 2012 | 34.88 | 35.41 | 34.64 | 35.17 | 132,699 | +0.82(+2.40%) |
Apr 24, 2012 | 33.50 | 34.37 | 33.43 | 34.35 | 106,515 | +0.82(+2.46%) |
Apr 23, 2012 | 33.60 | 33.74 | 33.00 | 33.52 | 126,325 | -0.97(-2.81%) |
Apr 20, 2012 | 34.19 | 34.63 | 33.92 | 34.49 | 127,091 | +0.80(+2.36%) |
Apr 19, 2012 | 33.95 | 34.22 | 33.20 | 33.70 | 106,681 | -0.09(-0.27%) |
Apr 18, 2012 | 33.97 | 34.22 | 33.62 | 33.79 | 69,181 | -0.49(-1.42%) |
Apr 17, 2012 | 34.00 | 34.76 | 33.98 | 34.27 | 82,398 | +0.68(+2.02%) |
Apr 16, 2012 | 33.35 | 33.96 | 32.66 | 33.60 | 82,801 | +0.50(+1.52%) |
Apr 13, 2012 | 34.29 | 34.29 | 33.06 | 33.09 | 76,587 | -1.44(-4.16%) |
Apr 12, 2012 | 33.38 | 34.78 | 33.23 | 34.53 | 93,080 | +1.17(+3.51%) |
Apr 11, 2012 | 32.74 | 33.36 | 32.72 | 33.36 | 98,766 | +1.06(+3.29%) |
Apr 10, 2012 | 33.65 | 33.74 | 32.17 | 32.30 | 127,553 | -1.41(-4.18%) |
Apr 09, 2012 | 33.40 | 34.09 | 33.35 | 33.71 | 66,856 | -0.42(-1.23%) |
Apr 05, 2012 | 34.27 | 34.84 | 33.97 | 34.13 | 101,224 | -0.29(-0.85%) |
Apr 04, 2012 | 34.99 | 35.17 | 34.35 | 34.42 | 133,322 | -1.03(-2.89%) |
Apr 03, 2012 | 36.69 | 36.69 | 35.38 | 35.45 | 110,088 | -1.47(-3.99%) |
Apr 02, 2012 | 35.31 | 36.94 | 35.22 | 36.92 | 166,820 | +1.62(+4.59%) |
Mar 30, 2012 | 35.67 | 36.04 | 35.25 | 35.30 | 135,670 | +0.08(+0.23%) |
Mar 29, 2012 | 34.53 | 35.34 | 34.25 | 35.22 | 128,741 | +0.25(+0.71%) |
Mar 28, 2012 | 34.98 | 35.15 | 34.28 | 34.97 | 119,847 | +0.05(+0.16%) |
Mar 27, 2012 | 35.34 | 35.52 | 34.90 | 34.91 | 79,992 | -0.27(-0.75%) |
Mar 26, 2012 | 34.62 | 35.37 | 34.62 | 35.18 | 110,182 | +0.99(+2.89%) |
Mar 23, 2012 | 33.50 | 34.23 | 33.17 | 34.19 | 85,957 | +0.84(+2.53%) |
Mar 22, 2012 | 34.11 | 34.11 | 33.23 | 33.35 | 90,513 | -1.12(-3.24%) |
Mar 21, 2012 | 34.52 | 34.80 | 34.15 | 34.47 | 103,914 | +0.08(+0.24%) |
Mar 20, 2012 | 34.46 | 34.51 | 34.07 | 34.38 | 66,867 | -0.45(-1.29%) |
Mar 19, 2012 | 34.18 | 35.35 | 33.97 | 34.83 | 141,186 | +0.59(+1.71%) |
Mar 16, 2012 | 33.82 | 34.63 | 33.82 | 34.25 | 142,472 | +0.49(+1.44%) |
Mar 15, 2012 | 33.84 | 33.93 | 33.29 | 33.76 | 53,653 | -0.06(-0.19%) |
Mar 14, 2012 | 34.28 | 34.46 | 33.65 | 33.82 | 52,892 | -0.42(-1.23%) |
Mar 13, 2012 | 33.60 | 34.28 | 33.33 | 34.25 | 111,472 | +1.08(+3.26%) |
Mar 12, 2012 | 33.36 | 33.51 | 32.91 | 33.17 | 67,490 | -0.14(-0.41%) |
Mar 09, 2012 | 32.89 | 33.66 | 32.69 | 33.30 | 111,576 | +0.47(+1.42%) |
Mar 08, 2012 | 32.73 | 32.92 | 32.20 | 32.84 | 55,625 | +0.55(+1.70%) |
Mar 07, 2012 | 32.36 | 32.53 | 32.10 | 32.29 | 87,238 | +0.22(+0.69%) |
Mar 06, 2012 | 32.62 | 33.01 | 31.77 | 32.07 | 113,592 | -0.96(-2.91%) |
Mar 05, 2012 | 32.99 | 33.25 | 32.57 | 33.03 | 139,408 | -0.01(-0.03%) |
Mar 02, 2012 | 34.14 | 34.36 | 32.97 | 33.04 | 140,746 | -1.19(-3.48%) |
Mar 01, 2012 | 34.59 | 35.18 | 34.21 | 34.23 | 150,334 | -0.22(-0.64%) |
Feb 29, 2012 | 34.81 | 35.55 | 34.19 | 34.45 | 187,054 | -0.12(-0.34%) |
Feb 28, 2012 | 34.54 | 34.97 | 34.07 | 34.57 | 148,408 | +0.10(+0.29%) |
Feb 27, 2012 | 34.21 | 34.65 | 33.56 | 34.47 | 118,543 | -0.08(-0.24%) |
Feb 24, 2012 | 35.14 | 35.14 | 34.47 | 34.55 | 87,095 | -0.48(-1.36%) |
Feb 23, 2012 | 34.94 | 35.32 | 34.45 | 35.02 | 110,411 | +0.19(+0.55%) |
Feb 22, 2012 | 34.79 | 35.16 | 34.43 | 34.83 | 126,609 | +0.07(+0.21%) |
Feb 21, 2012 | 35.09 | 35.58 | 34.21 | 34.76 | 205,937 | -0.16(-0.47%) |
Feb 17, 2012 | 34.71 | 35.42 | 34.55 | 34.92 | 152,197 | +0.66(+1.94%) |
Feb 16, 2012 | 34.57 | 34.57 | 32.76 | 34.26 | 245,142 | -0.16(-0.48%) |
Feb 15, 2012 | 34.70 | 35.10 | 34.02 | 34.42 | 151,146 | -0.29(-0.84%) |
Feb 14, 2012 | 35.10 | 35.27 | 34.39 | 34.71 | 102,771 | -0.75(-2.10%) |
Feb 13, 2012 | 35.62 | 35.96 | 35.14 | 35.46 | 98,857 | +0.31(+0.88%) |
Feb 10, 2012 | 35.90 | 35.90 | 34.92 | 35.15 | 88,003 | -1.27(-3.50%) |
Feb 09, 2012 | 36.73 | 36.79 | 36.26 | 36.42 | 70,234 | -0.11(-0.30%) |
Feb 08, 2012 | 36.20 | 36.71 | 35.58 | 36.53 | 125,624 | +0.48(+1.34%) |
Feb 07, 2012 | 35.94 | 36.57 | 35.68 | 36.05 | 165,790 | +0.05(+0.15%) |
Feb 06, 2012 | 35.93 | 36.12 | 35.68 | 36.00 | 111,985 | -0.12(-0.33%) |
Feb 03, 2012 | 36.28 | 36.94 | 36.07 | 36.12 | 242,574 | +0.66(+1.87%) |
Feb 02, 2012 | 36.37 | 36.92 | 35.34 | 35.45 | 236,588 | -0.75(-2.06%) |
Feb 01, 2012 | 34.97 | 36.94 | 34.81 | 36.20 | 278,843 | +1.64(+4.74%) |
Jan 31, 2012 | 34.78 | 34.80 | 33.77 | 34.56 | 197,750 | +0.10(+0.29%) |
Jan 30, 2012 | 34.65 | 34.75 | 34.14 | 34.46 | 141,638 | -0.59(-1.69%) |
Jan 27, 2012 | 34.81 | 35.45 | 34.56 | 35.05 | 120,180 | +0.02(+0.05%) |
Jan 26, 2012 | 35.48 | 35.69 | 34.83 | 35.03 | 91,643 | -0.20(-0.57%) |
Jan 25, 2012 | 34.73 | 35.37 | 34.24 | 35.23 | 83,403 | +0.40(+1.15%) |
Jan 24, 2012 | 33.35 | 35.22 | 33.28 | 34.83 | 167,294 | +1.30(+3.88%) |
Jan 23, 2012 | 33.50 | 33.97 | 33.00 | 33.53 | 80,992 | +0.01(+0.03%) |
Jan 20, 2012 | 32.50 | 33.62 | 32.46 | 33.52 | 120,444 | +0.97(+2.99%) |
Jan 19, 2012 | 32.26 | 32.63 | 31.70 | 32.55 | 174,608 | +0.37(+1.16%) |
Jan 18, 2012 | 31.88 | 32.32 | 31.46 | 32.18 | 133,771 | +0.32(+1.00%) |
Jan 17, 2012 | 32.31 | 32.61 | 31.67 | 31.86 | 132,992 | -0.02(-0.06%) |
Jan 13, 2012 | 31.91 | 32.16 | 31.61 | 31.88 | 126,653 | -0.34(-1.04%) |
Jan 12, 2012 | 31.72 | 32.29 | 31.25 | 32.21 | 125,709 | +0.47(+1.49%) |
Jan 11, 2012 | 30.97 | 31.96 | 30.97 | 31.74 | 256,683 | +0.75(+2.41%) |
Jan 10, 2012 | 30.66 | 31.73 | 30.66 | 30.99 | 297,217 | +1.00(+3.34%) |
Jan 09, 2012 | 30.44 | 30.44 | 29.66 | 29.99 | 203,289 | -0.27(-0.90%) |
Jan 06, 2012 | 31.53 | 31.66 | 29.25 | 30.27 | 449,663 | -1.39(-4.40%) |
Jan 05, 2012 | 32.03 | 32.03 | 31.00 | 31.66 | 136,850 | -0.72(-2.22%) |
Jan 04, 2012 | 32.21 | 32.64 | 31.90 | 32.38 | 91,809 | +1.12(+3.58%) |
Dec 30, 2011 | 31.01 | 31.77 | 30.94 | 31.26 | 152,193 | +0.25(+0.79%) |
Dec 29, 2011 | 30.68 | 31.18 | 30.54 | 31.01 | 121,056 | +0.38(+1.25%) |
Dec 28, 2011 | 31.84 | 31.84 | 30.49 | 30.63 | 106,007 | -1.35(-4.21%) |
Dec 27, 2011 | 31.43 | 32.41 | 31.27 | 31.98 | 60,028 | +0.46(+1.47%) |
Dec 23, 2011 | 31.86 | 31.86 | 31.33 | 31.51 | 79,328 | +0.46(+1.49%) |
Dec 21, 2011 | 30.95 | 31.25 | 30.18 | 31.05 | 115,467 | -0.08(-0.26%) |
Dec 20, 2011 | 30.05 | 31.30 | 29.88 | 31.13 | 144,210 | +2.18(+7.54%) |
Dec 19, 2011 | 29.99 | 30.32 | 28.87 | 28.95 | 100,936 | -0.87(-2.93%) |
Dec 16, 2011 | 29.54 | 30.30 | 29.31 | 29.82 | 216,562 | +0.37(+1.27%) |
Dec 15, 2011 | 29.11 | 29.47 | 28.84 | 29.45 | 138,891 | +0.86(+3.02%) |
Dec 14, 2011 | 29.17 | 29.47 | 28.51 | 28.58 | 137,970 | -0.91(-3.08%) |
Dec 13, 2011 | 30.32 | 30.70 | 29.33 | 29.49 | 104,760 | -0.69(-2.29%) |
Dec 12, 2011 | 30.58 | 30.73 | 29.65 | 30.18 | 98,163 | -1.16(-3.69%) |
Dec 09, 2011 | 30.63 | 31.60 | 30.55 | 31.34 | 105,654 | +0.91(+2.99%) |
Dec 08, 2011 | 31.29 | 31.47 | 30.33 | 30.43 | 106,527 | -1.32(-4.15%) |
Dec 07, 2011 | 31.08 | 31.91 | 30.42 | 31.75 | 119,027 | +0.43(+1.37%) |
Dec 06, 2011 | 31.48 | 31.89 | 30.84 | 31.32 | 87,189 | -0.20(-0.64%) |
Dec 05, 2011 | 31.51 | 31.98 | 31.08 | 31.52 | 82,271 | +0.54(+1.73%) |
Dec 02, 2011 | 31.29 | 31.66 | 30.70 | 30.98 | 140,118 | +0.36(+1.19%) |
Dec 01, 2011 | 29.95 | 31.25 | 29.80 | 30.62 | 297,226 | +0.57(+1.91%) |
Nov 30, 2011 | 28.53 | 30.06 | 28.52 | 30.05 | 215,430 | +2.88(+10.62%) |
Nov 29, 2011 | 27.15 | 27.53 | 26.83 | 27.16 | 80,050 | +0.10(+0.37%) |
Nov 28, 2011 | 27.06 | 28.03 | 26.64 | 27.06 | 147,059 | +1.18(+4.57%) |
Nov 25, 2011 | 26.55 | 26.94 | 25.85 | 25.88 | 43,387 | -0.75(-2.80%) |
Nov 23, 2011 | 27.62 | 27.62 | 26.37 | 26.63 | 94,377 | -1.38(-4.94%) |
Nov 22, 2011 | 28.54 | 28.74 | 27.76 | 28.01 | 76,714 | -0.63(-2.19%) |
Nov 21, 2011 | 29.29 | 29.29 | 28.43 | 28.64 | 143,200 | -0.79(-2.69%) |
Nov 18, 2011 | 29.34 | 29.75 | 29.04 | 29.43 | 126,864 | +0.15(+0.53%) |
Nov 17, 2011 | 30.15 | 30.68 | 28.94 | 29.27 | 143,845 | -0.95(-3.13%) |
Nov 16, 2011 | 30.50 | 31.30 | 30.18 | 30.22 | 123,920 | -0.68(-2.21%) |
Nov 15, 2011 | 30.64 | 31.08 | 30.17 | 30.90 | 150,072 | -0.03(-0.09%) |
Nov 14, 2011 | 31.55 | 31.65 | 30.61 | 30.93 | 80,557 | -0.84(-2.63%) |
Nov 11, 2011 | 31.72 | 32.16 | 31.55 | 31.77 | 94,536 | +0.56(+1.81%) |
Nov 10, 2011 | 31.33 | 31.62 | 30.55 | 31.20 | 64,447 | +0.51(+1.66%) |
Nov 09, 2011 | 31.79 | 32.03 | 30.52 | 30.69 | 217,989 | -2.03(-6.20%) |
Nov 08, 2011 | 32.91 | 33.01 | 31.76 | 32.72 | 153,198 | +0.17(+0.53%) |
Nov 07, 2011 | 32.16 | 32.83 | 31.81 | 32.55 | 121,874 | -0.21(-0.63%) |
Nov 04, 2011 | 32.39 | 33.03 | 32.00 | 32.76 | 190,149 | +0.05(+0.14%) |
Nov 03, 2011 | 29.88 | 32.99 | 28.93 | 32.71 | 212,754 | +4.10(+14.31%) |
Nov 02, 2011 | 28.62 | 29.02 | 28.00 | 28.62 | 192,852 | +0.54(+1.93%) |
Nov 01, 2011 | 28.42 | 29.31 | 27.94 | 28.07 | 119,066 | -1.84(-6.16%) |
Oct 31, 2011 | 30.53 | 30.92 | 29.91 | 29.92 | 85,158 | -1.30(-4.17%) |
Oct 28, 2011 | 30.83 | 32.02 | 30.83 | 31.22 | 117,318 | +0.22(+0.70%) |
Oct 27, 2011 | 28.51 | 31.28 | 28.51 | 31.00 | 203,015 | +3.45(+12.54%) |
Oct 26, 2011 | 27.35 | 27.67 | 26.62 | 27.55 | 368,731 | +0.75(+2.80%) |
Oct 25, 2011 | 28.12 | 28.12 | 26.75 | 26.80 | 127,161 | -1.63(-5.73%) |
Oct 24, 2011 | 27.04 | 28.84 | 27.04 | 28.43 | 291,852 | +1.44(+5.33%) |
Oct 21, 2011 | 26.40 | 26.99 | 26.15 | 26.99 | 194,007 | +0.86(+3.29%) |
Oct 20, 2011 | 26.56 | 26.70 | 25.04 | 26.13 | 152,229 | -0.44(-1.67%) |
Oct 19, 2011 | 27.21 | 27.59 | 26.31 | 26.57 | 98,940 | -0.76(-2.78%) |
Oct 18, 2011 | 27.22 | 27.56 | 25.97 | 27.33 | 300,979 | -0.59(-2.11%) |
Oct 17, 2011 | 28.20 | 28.45 | 27.72 | 27.92 | 166,561 | -0.60(-2.09%) |
Oct 14, 2011 | 28.42 | 28.62 | 28.16 | 28.52 | 160,616 | +0.55(+1.97%) |
Oct 13, 2011 | 28.01 | 28.20 | 27.67 | 27.97 | 120,893 | -0.25(-0.90%) |
Oct 12, 2011 | 27.47 | 28.59 | 27.47 | 28.22 | 227,656 | +0.79(+2.87%) |
Oct 11, 2011 | 26.71 | 27.69 | 26.71 | 27.43 | 125,983 | +0.35(+1.30%) |
Oct 10, 2011 | 25.50 | 27.09 | 25.49 | 27.08 | 145,942 | +2.22(+8.95%) |
Oct 07, 2011 | 26.44 | 26.56 | 24.85 | 24.86 | 158,059 | -1.56(-5.89%) |
Oct 06, 2011 | 25.37 | 26.45 | 25.34 | 26.41 | 162,541 | +0.98(+3.84%) |
Oct 05, 2011 | 25.19 | 25.66 | 24.76 | 25.43 | 133,903 | +0.24(+0.97%) |
Oct 04, 2011 | 22.80 | 25.26 | 22.38 | 25.19 | 306,577 | +2.04(+8.83%) |
Oct 03, 2011 | 23.47 | 23.93 | 22.45 | 23.15 | 374,474 | -0.01(-0.04%) |
Sep 30, 2011 | 23.50 | 24.09 | 22.98 | 23.16 | 179,417 | -0.52(-2.18%) |
Sep 29, 2011 | 23.69 | 24.30 | 23.06 | 23.67 | 160,521 | +0.52(+2.27%) |
Sep 28, 2011 | 23.51 | 23.62 | 22.70 | 23.15 | 235,600 | -0.24(-1.01%) |
Sep 27, 2011 | 22.68 | 24.01 | 22.23 | 23.38 | 278,878 | +1.30(+5.90%) |
Sep 26, 2011 | 22.09 | 22.41 | 21.33 | 22.08 | 204,469 | +0.26(+1.20%) |
Sep 23, 2011 | 22.69 | 22.94 | 21.59 | 21.82 | 212,688 | -0.81(-3.60%) |
Sep 22, 2011 | 24.06 | 24.19 | 22.00 | 22.63 | 354,743 | -2.43(-9.70%) |
Sep 21, 2011 | 26.22 | 26.45 | 25.01 | 25.06 | 256,610 | -1.15(-4.38%) |
Sep 20, 2011 | 26.81 | 27.08 | 26.05 | 26.21 | 130,521 | -0.46(-1.73%) |
Sep 19, 2011 | 26.49 | 26.82 | 26.17 | 26.67 | 269,233 | -0.49(-1.80%) |
Sep 16, 2011 | 27.58 | 27.58 | 26.73 | 27.16 | 165,124 | -0.39(-1.41%) |
Sep 15, 2011 | 27.63 | 28.06 | 27.19 | 27.55 | 83,855 | +0.20(+0.73%) |
Sep 14, 2011 | 27.47 | 27.85 | 26.56 | 27.35 | 136,952 | +0.26(+0.97%) |
Sep 13, 2011 | 26.50 | 27.22 | 26.16 | 27.09 | 74,991 | +0.71(+2.71%) |
Sep 12, 2011 | 26.15 | 26.59 | 25.90 | 26.38 | 137,581 | -0.04(-0.14%) |
Sep 09, 2011 | 27.24 | 27.41 | 26.14 | 26.41 | 93,176 | -1.20(-4.35%) |
Sep 08, 2011 | 28.17 | 28.32 | 27.54 | 27.61 | 126,640 | -0.73(-2.58%) |
Sep 07, 2011 | 27.13 | 28.36 | 26.94 | 28.35 | 236,963 | +1.76(+6.63%) |
Sep 06, 2011 | 26.18 | 26.69 | 25.90 | 26.58 | 164,960 | -0.30(-1.11%) |
Sep 02, 2011 | 28.45 | 28.45 | 26.65 | 26.88 | 272,074 | -2.39(-8.16%) |
Sep 01, 2011 | 29.98 | 30.61 | 29.12 | 29.27 | 188,917 | -0.78(-2.59%) |
Aug 31, 2011 | 30.54 | 30.93 | 29.61 | 30.05 | 236,224 | -0.29(-0.95%) |
Aug 30, 2011 | 28.80 | 30.72 | 28.56 | 30.34 | 265,628 | +1.27(+4.39%) |
Aug 29, 2011 | 27.35 | 29.19 | 27.19 | 29.06 | 106,185 | +2.03(+7.49%) |
Aug 26, 2011 | 26.37 | 27.06 | 25.66 | 27.04 | 140,930 | +0.47(+1.77%) |
Aug 25, 2011 | 27.33 | 27.56 | 26.34 | 26.56 | 90,054 | -0.50(-1.84%) |
Aug 24, 2011 | 26.58 | 27.22 | 26.24 | 27.06 | 122,758 | +0.40(+1.49%) |
Aug 23, 2011 | 25.91 | 26.78 | 25.50 | 26.66 | 154,946 | +0.99(+3.87%) |
Aug 22, 2011 | 26.59 | 26.71 | 25.47 | 25.67 | 134,304 | -0.19(-0.73%) |
Aug 19, 2011 | 25.32 | 26.45 | 25.30 | 25.86 | 209,165 | -0.07(-0.28%) |
Aug 18, 2011 | 26.94 | 26.94 | 25.57 | 25.93 | 199,375 | -2.08(-7.42%) |
Aug 17, 2011 | 28.13 | 28.61 | 27.56 | 28.01 | 97,892 | +0.07(+0.26%) |
Aug 16, 2011 | 28.55 | 28.55 | 27.58 | 27.94 | 151,205 | -0.90(-3.13%) |
Aug 15, 2011 | 28.45 | 29.00 | 28.39 | 28.84 | 143,420 | +0.70(+2.47%) |
Aug 12, 2011 | 27.63 | 28.34 | 27.29 | 28.15 | 198,727 | +0.75(+2.74%) |
Aug 11, 2011 | 26.62 | 27.86 | 26.48 | 27.40 | 319,229 | +1.02(+3.87%) |
Aug 10, 2011 | 26.12 | 26.74 | 25.83 | 26.38 | 333,934 | -0.77(-2.84%) |
Aug 09, 2011 | 28.82 | 27.40 | 25.09 | 27.15 | 346,464 | +1.03(+3.95%) |
Aug 08, 2011 | 28.82 | 29.99 | 26.08 | 26.11 | 309,680 | -3.46(-11.68%) |
Aug 05, 2011 | 30.74 | 31.12 | 29.20 | 29.57 | 367,038 | -0.66(-2.20%) |
Aug 04, 2011 | 32.62 | 33.08 | 30.17 | 30.23 | 284,344 | -1.29(-4.10%) |
Aug 03, 2011 | 31.80 | 32.08 | 30.64 | 31.53 | 181,022 | -0.28(-0.87%) |
Aug 02, 2011 | 33.06 | 33.70 | 31.77 | 31.80 | 175,942 | -1.40(-4.22%) |
Aug 01, 2011 | 31.88 | 33.49 | 31.88 | 33.20 | 167,140 | -0.02(-0.05%) |
Jul 29, 2011 | 32.60 | 33.52 | 32.49 | 33.22 | 102,044 | +0.20(+0.60%) |
Jul 28, 2011 | 33.20 | 33.65 | 32.89 | 33.02 | 100,058 | -0.20(-0.59%) |
Jul 27, 2011 | 33.11 | 33.87 | 32.65 | 33.22 | 181,012 | +0.00(+0.00%) |
Jul 26, 2011 | 33.27 | 33.62 | 33.08 | 33.22 | 70,878 | +0.01(+0.03%) |
Jul 25, 2011 | 33.48 | 33.88 | 33.20 | 33.21 | 60,250 | -0.72(-2.12%) |
Jul 22, 2011 | 34.11 | 34.11 | 33.86 | 33.93 | 53,364 | -0.63(-1.82%) |
Jul 21, 2011 | 33.57 | 34.62 | 33.46 | 34.56 | 93,448 | +1.08(+3.22%) |
Jul 20, 2011 | 33.74 | 33.84 | 33.20 | 33.48 | 46,428 | -0.15(-0.45%) |
Jul 19, 2011 | 33.06 | 33.64 | 33.03 | 33.64 | 78,584 | +0.89(+2.71%) |
Jul 18, 2011 | 33.07 | 33.20 | 32.25 | 32.75 | 75,752 | -0.46(-1.38%) |
Jul 15, 2011 | 33.03 | 33.41 | 32.77 | 33.20 | 72,274 | +0.31(+0.95%) |
Jul 14, 2011 | 33.46 | 33.95 | 32.78 | 32.89 | 120,764 | -0.45(-1.35%) |
Jul 13, 2011 | 33.16 | 34.07 | 32.98 | 33.34 | 82,267 | +0.36(+1.09%) |
Jul 12, 2011 | 32.92 | 33.54 | 32.79 | 32.98 | 63,676 | -0.06(-0.19%) |
Jul 11, 2011 | 33.63 | 33.64 | 32.85 | 33.04 | 86,041 | -1.09(-3.21%) |
Jul 08, 2011 | 34.27 | 34.44 | 33.65 | 34.14 | 76,664 | -0.65(-1.86%) |
Jul 07, 2011 | 34.91 | 35.21 | 34.61 | 34.78 | 73,525 | +0.27(+0.78%) |
Jul 06, 2011 | 34.35 | 34.82 | 34.16 | 34.51 | 107,590 | -0.03(-0.08%) |
Jul 05, 2011 | 34.40 | 34.60 | 34.13 | 34.54 | 76,212 | +0.07(+0.21%) |
Jul 01, 2011 | 33.70 | 34.58 | 33.70 | 34.47 | 91,147 | +0.43(+1.27%) |
Jun 30, 2011 | 33.18 | 34.24 | 33.12 | 34.04 | 112,957 | +0.90(+2.71%) |
Jun 29, 2011 | 32.78 | 33.20 | 32.44 | 33.14 | 80,931 | +0.57(+1.74%) |
Jun 28, 2011 | 32.72 | 33.20 | 32.54 | 32.58 | 95,070 | -0.08(-0.25%) |
Jun 27, 2011 | 32.35 | 32.90 | 32.06 | 32.66 | 108,703 | +0.35(+1.08%) |
Jun 24, 2011 | 32.81 | 33.18 | 32.07 | 32.31 | 173,241 | -0.45(-1.37%) |
Jun 23, 2011 | 31.83 | 32.90 | 31.21 | 32.76 | 122,964 | +0.37(+1.14%) |
Jun 22, 2011 | 32.06 | 32.83 | 32.06 | 32.39 | 88,886 | +0.13(+0.39%) |
Jun 21, 2011 | 32.24 | 32.56 | 31.94 | 32.26 | 209,345 | +0.36(+1.12%) |
Jun 20, 2011 | 31.48 | 31.94 | 31.45 | 31.90 | 122,232 | +0.58(+1.86%) |
Jun 17, 2011 | 32.77 | 32.77 | 31.27 | 31.32 | 169,218 | -1.26(-3.86%) |
Jun 16, 2011 | 32.24 | 32.64 | 31.64 | 32.58 | 168,836 | +0.39(+1.23%) |
Jun 15, 2011 | 33.52 | 33.65 | 32.16 | 32.18 | 122,158 | -1.83(-5.38%) |
Jun 14, 2011 | 33.35 | 34.26 | 33.29 | 34.01 | 89,786 | +1.00(+3.02%) |
Jun 13, 2011 | 33.42 | 33.61 | 32.83 | 33.02 | 144,558 | -0.22(-0.65%) |
Jun 10, 2011 | 33.56 | 33.72 | 32.95 | 33.23 | 113,613 | -0.61(-1.80%) |
Jun 09, 2011 | 33.32 | 34.14 | 33.11 | 33.84 | 94,800 | +0.71(+2.14%) |
Jun 08, 2011 | 33.60 | 33.69 | 33.02 | 33.13 | 89,058 | -0.69(-2.04%) |
Jun 07, 2011 | 33.81 | 34.03 | 33.43 | 33.82 | 130,931 | +0.34(+1.02%) |
Jun 06, 2011 | 33.33 | 34.00 | 33.13 | 33.48 | 133,489 | +0.20(+0.59%) |
Jun 03, 2011 | 34.13 | 34.14 | 33.00 | 33.29 | 161,687 | -0.09(-0.27%) |
May 24, 2011 | 34.02 | 34.52 | 33.03 | 33.37 | 173,968 | -0.70(-2.05%) |
May 23, 2011 | 34.77 | 34.83 | 34.01 | 34.07 | 67,591 | -1.38(-3.90%) |
May 20, 2011 | 35.04 | 35.84 | 34.46 | 35.46 | 97,643 | +0.24(+0.69%) |
May 19, 2011 | 35.80 | 36.07 | 34.83 | 35.21 | 127,067 | -0.26(-0.73%) |
May 18, 2011 | 35.29 | 35.59 | 35.00 | 35.47 | 102,413 | +0.39(+1.10%) |
May 17, 2011 | 35.47 | 35.95 | 34.86 | 35.09 | 104,572 | -0.72(-2.00%) |
May 16, 2011 | 36.37 | 36.76 | 35.79 | 35.81 | 81,984 | -0.85(-2.33%) |
May 13, 2011 | 37.32 | 37.47 | 36.44 | 36.66 | 129,129 | -0.55(-1.47%) |
May 12, 2011 | 37.33 | 37.76 | 36.88 | 37.21 | 91,978 | -0.33(-0.88%) |
May 11, 2011 | 37.73 | 37.94 | 37.25 | 37.54 | 109,483 | -0.40(-1.06%) |
May 10, 2011 | 37.65 | 38.16 | 37.33 | 37.94 | 130,413 | +0.60(+1.60%) |
May 09, 2011 | 36.58 | 37.57 | 36.32 | 37.34 | 102,097 | +0.60(+1.63%) |
May 06, 2011 | 37.90 | 38.15 | 35.52 | 36.74 | 359,191 | -0.79(-2.12%) |
May 05, 2011 | 37.76 | 38.87 | 37.25 | 37.54 | 153,987 | -1.27(-3.27%) |
May 04, 2011 | 39.32 | 39.55 | 38.09 | 38.81 | 149,716 | -0.55(-1.41%) |
May 03, 2011 | 39.90 | 39.98 | 39.05 | 39.36 | 104,895 | -0.64(-1.61%) |