Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.96 | 30.08 | 29.24 | 29.57 | 1,394,109 | -0.46(-1.54%) |
May 30, 2012 | 29.73 | 30.26 | 29.51 | 30.03 | 1,851,525 | +0.04(+0.14%) |
May 29, 2012 | 29.99 | 30.08 | 29.48 | 29.99 | 1,598,103 | +0.30(+1.00%) |
May 25, 2012 | 30.45 | 30.49 | 29.65 | 29.69 | 1,519,898 | -0.71(-2.34%) |
May 24, 2012 | 29.46 | 30.40 | 29.29 | 30.40 | 2,483,631 | +0.95(+3.23%) |
May 23, 2012 | 28.75 | 29.61 | 28.57 | 29.45 | 1,959,590 | +0.56(+1.93%) |
May 22, 2012 | 29.65 | 29.80 | 28.53 | 28.89 | 2,560,229 | -0.75(-2.55%) |
May 21, 2012 | 28.49 | 29.72 | 28.35 | 29.65 | 2,424,524 | +1.16(+4.07%) |
May 18, 2012 | 28.64 | 29.27 | 28.07 | 28.49 | 2,933,691 | +0.19(+0.65%) |
May 17, 2012 | 31.79 | 32.63 | 28.27 | 28.30 | 7,454,043 | -3.58(-11.24%) |
May 16, 2012 | 27.62 | 31.96 | 27.61 | 31.88 | 11,329,010 | +4.28(+15.51%) |
May 15, 2012 | 27.47 | 28.32 | 27.46 | 27.60 | 3,173,340 | -0.03(-0.12%) |
May 14, 2012 | 28.61 | 28.82 | 27.54 | 27.64 | 3,683,756 | -1.36(-4.69%) |
May 11, 2012 | 29.51 | 29.87 | 28.90 | 28.99 | 1,848,423 | -0.54(-1.84%) |
May 10, 2012 | 30.30 | 30.33 | 29.14 | 29.54 | 3,610,328 | -0.51(-1.69%) |
May 09, 2012 | 28.97 | 31.11 | 28.30 | 30.04 | 4,841,720 | +0.78(+2.65%) |
May 08, 2012 | 31.25 | 31.47 | 28.63 | 29.27 | 4,785,313 | -1.49(-4.84%) |
May 07, 2012 | 30.52 | 31.20 | 30.47 | 30.76 | 2,632,847 | +0.24(+0.79%) |
May 04, 2012 | 30.87 | 31.70 | 30.42 | 30.52 | 3,565,622 | -0.37(-1.20%) |
May 03, 2012 | 33.19 | 33.49 | 30.33 | 30.89 | 7,354,832 | -2.06(-6.25%) |
May 02, 2012 | 34.25 | 34.63 | 32.21 | 32.95 | 6,656,781 | -0.60(-1.80%) |
May 01, 2012 | 36.58 | 36.91 | 31.37 | 33.55 | 10,457,612 | -3.03(-8.27%) |
Apr 30, 2012 | 35.82 | 37.02 | 35.40 | 36.58 | 3,002,487 | +0.75(+2.09%) |
Apr 27, 2012 | 38.45 | 39.11 | 35.31 | 35.83 | 5,747,651 | -2.35(-6.15%) |
Apr 26, 2012 | 41.11 | 41.18 | 37.58 | 38.18 | 4,001,143 | -2.93(-7.13%) |
Apr 25, 2012 | 40.83 | 41.27 | 40.83 | 41.11 | 1,153,702 | +0.51(+1.27%) |
Apr 24, 2012 | 40.77 | 40.81 | 40.28 | 40.59 | 1,386,543 | +0.02(+0.05%) |
Apr 23, 2012 | 40.21 | 40.66 | 39.71 | 40.57 | 1,432,227 | -0.03(-0.07%) |
Apr 20, 2012 | 40.06 | 40.80 | 40.01 | 40.60 | 872,991 | +0.82(+2.05%) |
Apr 19, 2012 | 39.91 | 40.39 | 39.65 | 39.78 | 863,721 | -0.12(-0.31%) |
Apr 18, 2012 | 39.47 | 40.08 | 39.46 | 39.91 | 966,898 | +0.39(+0.99%) |
Apr 17, 2012 | 39.40 | 39.65 | 38.98 | 39.52 | 1,006,485 | +0.30(+0.77%) |
Apr 16, 2012 | 39.13 | 39.47 | 38.64 | 39.21 | 1,339,495 | +0.24(+0.62%) |
Apr 13, 2012 | 38.21 | 39.20 | 38.21 | 38.97 | 1,698,109 | +0.65(+1.70%) |
Apr 12, 2012 | 38.48 | 38.64 | 38.29 | 38.32 | 1,247,647 | -0.03(-0.09%) |
Apr 11, 2012 | 38.50 | 38.53 | 38.12 | 38.36 | 1,120,926 | +0.25(+0.65%) |
Apr 10, 2012 | 38.43 | 38.71 | 38.01 | 38.11 | 1,352,957 | -0.27(-0.70%) |
Apr 09, 2012 | 38.33 | 38.79 | 38.19 | 38.38 | 624,761 | -0.60(-1.53%) |
Apr 05, 2012 | 37.95 | 39.23 | 37.74 | 38.97 | 1,341,853 | +0.86(+2.27%) |
Apr 04, 2012 | 38.14 | 38.60 | 37.88 | 38.11 | 1,341,713 | -0.49(-1.28%) |
Apr 03, 2012 | 38.86 | 39.08 | 37.51 | 38.60 | 3,057,808 | -0.32(-0.83%) |
Apr 02, 2012 | 39.80 | 40.27 | 37.99 | 38.92 | 3,511,645 | -0.82(-2.05%) |
Mar 30, 2012 | 40.63 | 40.64 | 39.28 | 39.74 | 1,845,623 | -0.45(-1.13%) |
Mar 29, 2012 | 40.20 | 40.51 | 38.60 | 40.19 | 2,503,433 | -0.61(-1.50%) |
Mar 28, 2012 | 41.69 | 41.88 | 40.30 | 40.81 | 1,126,867 | -0.89(-2.14%) |
Mar 27, 2012 | 42.55 | 42.55 | 41.70 | 41.70 | 1,070,895 | -0.51(-1.20%) |
Mar 26, 2012 | 41.82 | 42.56 | 41.79 | 42.21 | 783,442 | +0.58(+1.40%) |
Mar 23, 2012 | 41.28 | 41.64 | 40.94 | 41.62 | 526,261 | +0.42(+1.02%) |
Mar 22, 2012 | 41.06 | 41.40 | 40.91 | 41.20 | 699,342 | -0.04(-0.10%) |
Mar 21, 2012 | 40.83 | 41.40 | 40.76 | 41.24 | 701,931 | +0.47(+1.16%) |
Mar 20, 2012 | 40.41 | 40.90 | 40.37 | 40.77 | 513,942 | +0.16(+0.39%) |
Mar 19, 2012 | 40.52 | 40.87 | 40.35 | 40.61 | 574,682 | +0.12(+0.31%) |
Mar 16, 2012 | 40.77 | 40.79 | 40.27 | 40.49 | 1,297,972 | -0.12(-0.29%) |
Mar 15, 2012 | 40.90 | 40.90 | 40.38 | 40.61 | 737,833 | -0.22(-0.54%) |
Mar 14, 2012 | 41.05 | 41.13 | 40.54 | 40.83 | 771,507 | -0.14(-0.35%) |
Mar 13, 2012 | 40.69 | 41.15 | 40.41 | 40.97 | 1,034,177 | +0.73(+1.83%) |
Mar 12, 2012 | 40.24 | 40.36 | 39.96 | 40.24 | 405,063 | +0.06(+0.15%) |
Mar 09, 2012 | 39.38 | 40.30 | 39.28 | 40.17 | 608,461 | +0.79(+2.00%) |
Mar 08, 2012 | 39.41 | 39.71 | 39.29 | 39.38 | 719,586 | +0.27(+0.68%) |
Mar 07, 2012 | 39.34 | 39.66 | 39.08 | 39.12 | 648,782 | +0.08(+0.19%) |
Mar 06, 2012 | 39.27 | 39.27 | 38.87 | 39.04 | 739,755 | -0.49(-1.25%) |
Mar 05, 2012 | 39.35 | 39.61 | 39.19 | 39.54 | 641,666 | +0.24(+0.61%) |
Mar 02, 2012 | 39.74 | 39.80 | 39.12 | 39.30 | 646,930 | -0.45(-1.12%) |
Mar 01, 2012 | 39.47 | 39.82 | 39.07 | 39.74 | 1,217,128 | +0.10(+0.26%) |
Feb 29, 2012 | 38.42 | 40.43 | 38.42 | 39.64 | 2,671,479 | +1.21(+3.16%) |
Feb 28, 2012 | 36.61 | 38.45 | 36.61 | 38.42 | 1,249,935 | +1.84(+5.03%) |
Feb 27, 2012 | 36.63 | 36.69 | 36.25 | 36.58 | 1,105,939 | -0.38(-1.02%) |
Feb 24, 2012 | 37.00 | 37.22 | 36.72 | 36.96 | 757,512 | -0.05(-0.13%) |
Feb 23, 2012 | 36.74 | 37.11 | 36.58 | 37.01 | 714,738 | +0.21(+0.56%) |
Feb 22, 2012 | 36.78 | 37.22 | 36.71 | 36.80 | 541,434 | +0.03(+0.09%) |
Feb 21, 2012 | 37.28 | 37.34 | 36.55 | 36.77 | 822,883 | -0.42(-1.14%) |
Feb 17, 2012 | 37.35 | 37.41 | 36.93 | 37.19 | 655,279 | -0.10(-0.28%) |
Feb 16, 2012 | 36.58 | 37.30 | 36.51 | 37.30 | 957,062 | +0.72(+1.96%) |
Feb 15, 2012 | 36.24 | 36.65 | 36.10 | 36.58 | 792,120 | +0.42(+1.15%) |
Feb 14, 2012 | 36.81 | 36.99 | 36.06 | 36.16 | 990,397 | -0.83(-2.24%) |
Feb 13, 2012 | 36.84 | 37.11 | 36.44 | 36.99 | 584,238 | +0.55(+1.50%) |
Feb 10, 2012 | 36.61 | 36.78 | 36.15 | 36.44 | 551,777 | -0.53(-1.44%) |
Feb 09, 2012 | 36.52 | 37.13 | 36.37 | 36.98 | 541,988 | +0.44(+1.20%) |
Feb 08, 2012 | 36.56 | 36.69 | 36.24 | 36.54 | 603,504 | +0.05(+0.13%) |
Feb 07, 2012 | 36.05 | 36.51 | 35.92 | 36.49 | 635,216 | +0.52(+1.44%) |
Feb 06, 2012 | 35.89 | 36.26 | 35.85 | 35.97 | 835,734 | -0.10(-0.28%) |
Feb 03, 2012 | 36.21 | 36.44 | 35.96 | 36.07 | 1,464,154 | +0.64(+1.81%) |
Feb 02, 2012 | 36.91 | 36.91 | 34.30 | 35.43 | 2,270,117 | +0.83(+2.41%) |
Feb 01, 2012 | 34.34 | 34.69 | 34.20 | 34.60 | 1,045,776 | +0.44(+1.30%) |
Jan 31, 2012 | 34.72 | 34.87 | 34.14 | 34.15 | 1,685,248 | -0.36(-1.05%) |
Jan 30, 2012 | 34.53 | 34.87 | 34.05 | 34.51 | 1,192,742 | -0.25(-0.71%) |
Jan 27, 2012 | 33.84 | 34.76 | 33.73 | 34.76 | 817,407 | +0.79(+2.33%) |
Jan 26, 2012 | 34.08 | 34.19 | 33.65 | 33.97 | 562,596 | -0.08(-0.24%) |
Jan 25, 2012 | 33.17 | 34.07 | 33.03 | 34.05 | 563,528 | +0.83(+2.49%) |
Jan 24, 2012 | 33.07 | 33.29 | 32.69 | 33.22 | 426,632 | +0.06(+0.19%) |
Jan 23, 2012 | 33.43 | 33.43 | 33.02 | 33.16 | 444,722 | -0.28(-0.84%) |
Jan 20, 2012 | 33.75 | 33.98 | 33.30 | 33.44 | 482,096 | -0.29(-0.87%) |
Jan 19, 2012 | 33.34 | 33.93 | 33.31 | 33.73 | 533,209 | +0.50(+1.50%) |
Jan 18, 2012 | 32.71 | 33.28 | 32.61 | 33.24 | 507,310 | +0.62(+1.91%) |
Jan 17, 2012 | 32.59 | 33.02 | 32.46 | 32.61 | 749,304 | +0.30(+0.93%) |
Jan 13, 2012 | 32.26 | 32.54 | 31.86 | 32.31 | 857,299 | -0.21(-0.63%) |
Jan 12, 2012 | 31.55 | 32.67 | 31.45 | 32.52 | 835,058 | +1.10(+3.50%) |
Jan 11, 2012 | 31.81 | 31.92 | 31.11 | 31.42 | 1,055,250 | -0.38(-1.20%) |
Jan 10, 2012 | 32.44 | 32.76 | 31.69 | 31.80 | 817,668 | -0.48(-1.48%) |
Jan 09, 2012 | 32.09 | 32.41 | 31.94 | 32.28 | 503,065 | +0.18(+0.58%) |
Jan 06, 2012 | 32.95 | 32.95 | 31.98 | 32.09 | 868,084 | -0.89(-2.70%) |
Jan 05, 2012 | 32.82 | 33.16 | 32.26 | 32.98 | 892,175 | +0.02(+0.06%) |
Jan 04, 2012 | 33.16 | 33.59 | 32.87 | 32.96 | 622,326 | -0.25(-0.74%) |
Dec 30, 2011 | 33.15 | 33.29 | 33.07 | 33.21 | 862,497 | +0.06(+0.19%) |
Dec 29, 2011 | 32.74 | 33.31 | 32.74 | 33.15 | 361,248 | +0.42(+1.30%) |
Dec 28, 2011 | 32.65 | 32.82 | 32.44 | 32.72 | 416,915 | +0.08(+0.23%) |
Dec 27, 2011 | 32.32 | 32.82 | 32.32 | 32.65 | 234,864 | +0.20(+0.61%) |
Dec 23, 2011 | 32.33 | 32.51 | 32.09 | 32.45 | 352,482 | -1.00(-3.00%) |
Dec 21, 2011 | 33.05 | 33.54 | 32.84 | 33.45 | 455,726 | +0.41(+1.24%) |
Dec 20, 2011 | 32.20 | 33.11 | 32.13 | 33.04 | 519,044 | +1.27(+4.00%) |
Dec 19, 2011 | 32.45 | 32.74 | 31.76 | 31.77 | 534,244 | -0.57(-1.78%) |
Dec 16, 2011 | 32.43 | 33.06 | 32.24 | 32.35 | 660,862 | -0.08(-0.25%) |
Dec 15, 2011 | 32.14 | 32.55 | 31.87 | 32.43 | 653,013 | +0.64(+2.02%) |
Dec 14, 2011 | 32.85 | 32.92 | 31.66 | 31.79 | 1,021,402 | -1.16(-3.53%) |
Dec 13, 2011 | 33.60 | 33.86 | 32.82 | 32.95 | 663,376 | -0.41(-1.23%) |
Dec 12, 2011 | 33.37 | 33.45 | 32.85 | 33.36 | 900,026 | -0.29(-0.85%) |
Dec 09, 2011 | 33.25 | 33.78 | 33.14 | 33.65 | 692,423 | +0.40(+1.19%) |
Dec 08, 2011 | 32.74 | 33.46 | 32.74 | 33.25 | 722,142 | +0.11(+0.33%) |
Dec 07, 2011 | 33.42 | 33.59 | 32.85 | 33.14 | 707,042 | -0.46(-1.38%) |
Dec 06, 2011 | 33.15 | 33.86 | 32.64 | 33.60 | 1,291,380 | +0.43(+1.30%) |
Dec 05, 2011 | 32.57 | 33.21 | 32.48 | 33.17 | 1,062,466 | +0.99(+3.08%) |
Dec 02, 2011 | 32.45 | 32.72 | 32.02 | 32.18 | 707,185 | +0.10(+0.30%) |
Dec 01, 2011 | 32.59 | 32.95 | 32.07 | 32.09 | 666,055 | -0.55(-1.70%) |
Nov 30, 2011 | 32.59 | 32.67 | 31.96 | 32.64 | 1,008,875 | +1.06(+3.36%) |
Nov 29, 2011 | 31.38 | 31.65 | 31.16 | 31.58 | 603,283 | +0.29(+0.92%) |
Nov 28, 2011 | 31.46 | 32.37 | 30.97 | 31.29 | 890,020 | +0.55(+1.80%) |
Nov 25, 2011 | 30.77 | 31.22 | 30.73 | 30.74 | 257,792 | -0.12(-0.38%) |
Nov 23, 2011 | 31.28 | 31.44 | 30.71 | 30.86 | 839,581 | -0.70(-2.21%) |
Nov 22, 2011 | 31.40 | 32.00 | 31.21 | 31.55 | 594,673 | +0.19(+0.61%) |
Nov 21, 2011 | 31.67 | 31.69 | 30.95 | 31.36 | 997,725 | -0.81(-2.52%) |
Nov 18, 2011 | 32.02 | 32.49 | 31.68 | 32.17 | 710,847 | +0.43(+1.35%) |
Nov 17, 2011 | 32.23 | 32.44 | 31.53 | 31.74 | 734,563 | -0.50(-1.54%) |
Nov 16, 2011 | 33.37 | 33.68 | 32.02 | 32.24 | 1,857,115 | -1.25(-3.74%) |
Nov 15, 2011 | 33.02 | 33.66 | 32.60 | 33.49 | 616,677 | +0.45(+1.36%) |
Nov 14, 2011 | 33.79 | 33.86 | 32.95 | 33.04 | 488,371 | -0.76(-2.24%) |
Nov 11, 2011 | 33.32 | 34.07 | 33.24 | 33.80 | 585,776 | +0.95(+2.88%) |
Nov 10, 2011 | 33.13 | 33.13 | 32.26 | 32.85 | 911,339 | +0.25(+0.77%) |
Nov 09, 2011 | 33.11 | 33.38 | 32.53 | 32.60 | 1,070,424 | -1.18(-3.49%) |
Nov 08, 2011 | 34.50 | 34.50 | 33.24 | 33.78 | 1,774,558 | -0.63(-1.84%) |
Nov 07, 2011 | 35.16 | 35.20 | 34.29 | 34.41 | 972,717 | -0.75(-2.13%) |
Nov 04, 2011 | 34.87 | 35.19 | 34.28 | 35.16 | 693,529 | +0.28(+0.80%) |
Nov 03, 2011 | 34.75 | 34.97 | 34.07 | 34.88 | 1,404,830 | +0.40(+1.15%) |
Nov 02, 2011 | 34.00 | 34.73 | 33.96 | 34.49 | 1,761,495 | +1.00(+2.99%) |
Nov 01, 2011 | 33.47 | 34.03 | 32.74 | 33.49 | 1,921,907 | -0.94(-2.73%) |
Oct 31, 2011 | 34.20 | 34.75 | 33.80 | 34.43 | 1,338,278 | +0.09(+0.26%) |
Oct 28, 2011 | 33.79 | 34.44 | 33.79 | 34.34 | 1,547,160 | +0.56(+1.65%) |
Oct 27, 2011 | 32.69 | 34.04 | 32.08 | 33.78 | 1,723,935 | +0.95(+2.88%) |
Oct 26, 2011 | 33.16 | 33.50 | 31.98 | 32.83 | 1,318,579 | +0.48(+1.50%) |
Oct 25, 2011 | 32.86 | 33.18 | 31.59 | 32.35 | 2,645,091 | +1.02(+3.24%) |
Oct 24, 2011 | 31.32 | 31.61 | 31.10 | 31.33 | 1,119,654 | +0.01(+0.02%) |
Oct 21, 2011 | 30.50 | 31.33 | 30.44 | 31.33 | 1,369,281 | +1.23(+4.10%) |
Oct 20, 2011 | 29.55 | 30.13 | 29.37 | 30.09 | 1,422,484 | +0.68(+2.32%) |
Oct 19, 2011 | 29.60 | 30.03 | 29.30 | 29.41 | 1,287,733 | -0.20(-0.69%) |
Oct 18, 2011 | 29.95 | 29.99 | 29.53 | 29.62 | 1,148,103 | -0.31(-1.05%) |
Oct 17, 2011 | 30.59 | 30.61 | 29.90 | 29.93 | 1,050,746 | -0.68(-2.23%) |
Oct 14, 2011 | 29.93 | 30.68 | 29.82 | 30.61 | 1,059,931 | +1.10(+3.72%) |
Oct 13, 2011 | 29.29 | 29.66 | 29.11 | 29.52 | 801,771 | +0.00(+0.00%) |
Oct 12, 2011 | 28.94 | 29.73 | 28.66 | 29.52 | 1,355,578 | +0.79(+2.75%) |
Oct 11, 2011 | 28.16 | 28.74 | 27.98 | 28.73 | 966,801 | +0.47(+1.66%) |
Oct 10, 2011 | 27.72 | 28.26 | 27.52 | 28.25 | 800,095 | +1.10(+4.04%) |
Oct 07, 2011 | 27.83 | 28.03 | 27.05 | 27.16 | 998,103 | -0.56(-2.02%) |
Oct 06, 2011 | 27.53 | 27.74 | 27.42 | 27.72 | 1,104,674 | +0.28(+1.02%) |
Oct 05, 2011 | 27.40 | 27.66 | 26.92 | 27.44 | 952,284 | +0.02(+0.07%) |
Oct 04, 2011 | 26.46 | 27.51 | 25.67 | 27.42 | 2,196,580 | +0.58(+2.16%) |
Oct 03, 2011 | 27.59 | 27.85 | 26.65 | 26.84 | 1,166,418 | -0.77(-2.79%) |
Sep 30, 2011 | 27.81 | 28.06 | 27.46 | 27.61 | 1,524,836 | -0.48(-1.72%) |
Sep 29, 2011 | 28.98 | 29.62 | 27.51 | 28.09 | 1,196,618 | -0.35(-1.25%) |
Sep 28, 2011 | 29.82 | 29.86 | 28.41 | 28.45 | 854,276 | -1.31(-4.42%) |
Sep 27, 2011 | 29.95 | 30.29 | 29.38 | 29.76 | 1,234,031 | +0.46(+1.58%) |
Sep 26, 2011 | 30.49 | 30.56 | 29.02 | 29.30 | 1,747,366 | -0.78(-2.58%) |
Sep 23, 2011 | 29.13 | 30.18 | 28.86 | 30.07 | 1,675,788 | +0.60(+2.03%) |
Sep 22, 2011 | 29.94 | 30.19 | 29.03 | 29.47 | 2,121,792 | -1.07(-3.50%) |
Sep 21, 2011 | 31.34 | 31.83 | 30.52 | 30.54 | 1,416,859 | -0.78(-2.48%) |
Sep 20, 2011 | 30.65 | 31.98 | 30.63 | 31.32 | 1,325,750 | +0.79(+2.59%) |
Sep 19, 2011 | 30.16 | 30.62 | 29.90 | 30.53 | 681,789 | -0.10(-0.31%) |
Sep 16, 2011 | 29.96 | 30.66 | 29.90 | 30.63 | 1,009,561 | +0.81(+2.72%) |
Sep 15, 2011 | 29.59 | 29.97 | 29.22 | 29.82 | 978,868 | +0.46(+1.55%) |
Sep 14, 2011 | 29.49 | 29.71 | 28.79 | 29.36 | 965,681 | +0.05(+0.16%) |
Sep 13, 2011 | 28.25 | 29.34 | 28.01 | 29.31 | 942,582 | +1.20(+4.27%) |
Sep 12, 2011 | 28.07 | 28.43 | 27.63 | 28.11 | 962,249 | -0.23(-0.82%) |
Sep 09, 2011 | 28.62 | 28.80 | 27.85 | 28.34 | 827,657 | -0.52(-1.79%) |
Sep 08, 2011 | 29.09 | 29.51 | 28.81 | 28.86 | 715,411 | -0.49(-1.67%) |
Sep 07, 2011 | 28.11 | 29.38 | 28.11 | 29.35 | 1,335,309 | +1.71(+6.19%) |
Sep 06, 2011 | 26.61 | 27.92 | 26.47 | 27.64 | 1,455,456 | +0.27(+0.97%) |
Sep 02, 2011 | 27.57 | 27.95 | 27.31 | 27.38 | 657,623 | -0.69(-2.45%) |
Sep 01, 2011 | 28.75 | 28.90 | 28.00 | 28.06 | 1,236,842 | -0.75(-2.60%) |
Aug 31, 2011 | 29.84 | 29.84 | 28.58 | 28.81 | 1,474,953 | +0.03(+0.09%) |
Aug 30, 2011 | 27.16 | 29.11 | 26.90 | 28.79 | 2,206,490 | +1.53(+5.63%) |
Aug 29, 2011 | 26.42 | 27.25 | 26.42 | 27.25 | 653,153 | +0.89(+3.36%) |
Aug 26, 2011 | 25.45 | 26.46 | 24.81 | 26.37 | 549,397 | +0.68(+2.65%) |
Aug 25, 2011 | 26.44 | 26.75 | 25.67 | 25.69 | 847,959 | -0.57(-2.18%) |
Aug 24, 2011 | 25.52 | 26.31 | 25.45 | 26.26 | 793,811 | +0.79(+3.10%) |
Aug 23, 2011 | 24.50 | 25.48 | 24.40 | 25.47 | 792,705 | +1.09(+4.48%) |
Aug 22, 2011 | 24.63 | 24.77 | 24.04 | 24.38 | 698,503 | +0.29(+1.21%) |
Aug 19, 2011 | 24.70 | 25.20 | 24.08 | 24.08 | 881,477 | -0.90(-3.61%) |
Aug 18, 2011 | 25.41 | 25.46 | 24.73 | 24.99 | 913,809 | -1.16(-4.44%) |
Aug 17, 2011 | 26.16 | 26.31 | 25.62 | 26.15 | 643,315 | +0.15(+0.57%) |
Aug 16, 2011 | 26.43 | 26.46 | 25.67 | 26.00 | 682,455 | -0.70(-2.62%) |
Aug 15, 2011 | 26.94 | 27.06 | 26.19 | 26.70 | 973,250 | -0.13(-0.48%) |
Aug 12, 2011 | 26.61 | 27.02 | 26.40 | 26.83 | 648,363 | +0.26(+0.97%) |
Aug 11, 2011 | 25.22 | 26.93 | 25.05 | 26.57 | 1,212,276 | +1.53(+6.10%) |
Aug 10, 2011 | 25.62 | 25.98 | 24.99 | 25.04 | 1,118,384 | -1.02(-3.93%) |
Aug 09, 2011 | 25.84 | 26.09 | 24.33 | 26.07 | 2,052,750 | +1.31(+5.29%) |
Aug 08, 2011 | 25.84 | 26.46 | 24.49 | 24.76 | 2,328,186 | -1.90(-7.13%) |
Aug 05, 2011 | 26.07 | 27.06 | 25.18 | 26.66 | 2,006,519 | +0.87(+3.37%) |
Aug 04, 2011 | 27.37 | 27.65 | 25.76 | 25.79 | 2,190,963 | -1.82(-6.59%) |
Aug 03, 2011 | 27.58 | 27.71 | 26.99 | 27.61 | 2,814,083 | +0.10(+0.37%) |
Aug 02, 2011 | 26.24 | 27.82 | 26.24 | 27.50 | 3,599,307 | +2.16(+8.54%) |
Aug 01, 2011 | 25.47 | 26.09 | 25.12 | 25.34 | 1,761,816 | -0.13(-0.51%) |
Jul 29, 2011 | 25.66 | 25.81 | 25.17 | 25.47 | 1,307,828 | -0.35(-1.37%) |
Jul 28, 2011 | 26.24 | 26.36 | 25.78 | 25.82 | 690,791 | -0.48(-1.83%) |
Jul 27, 2011 | 26.86 | 27.06 | 26.17 | 26.30 | 1,184,026 | -0.69(-2.54%) |
Jul 26, 2011 | 27.46 | 27.66 | 26.96 | 26.99 | 686,512 | -0.50(-1.83%) |
Jul 25, 2011 | 27.14 | 27.61 | 27.08 | 27.49 | 660,892 | +0.08(+0.30%) |
Jul 22, 2011 | 27.18 | 27.44 | 27.18 | 27.41 | 469,737 | +0.27(+1.00%) |
Jul 21, 2011 | 27.32 | 27.37 | 26.93 | 27.14 | 683,842 | -0.05(-0.20%) |
Jul 20, 2011 | 27.68 | 27.72 | 27.10 | 27.19 | 505,050 | -0.25(-0.91%) |
Jul 19, 2011 | 27.14 | 27.48 | 26.97 | 27.44 | 1,445,071 | +0.47(+1.74%) |
Jul 18, 2011 | 27.16 | 27.39 | 26.85 | 26.97 | 1,369,358 | -0.16(-0.60%) |
Jul 15, 2011 | 26.96 | 27.14 | 26.80 | 27.14 | 1,062,371 | +0.20(+0.73%) |
Jul 14, 2011 | 26.63 | 27.11 | 26.61 | 26.94 | 1,265,517 | +0.46(+1.74%) |
Jul 13, 2011 | 26.53 | 26.79 | 26.12 | 26.48 | 1,388,520 | +0.11(+0.41%) |
Jul 12, 2011 | 26.23 | 26.61 | 26.09 | 26.37 | 761,169 | +0.12(+0.47%) |
Jul 11, 2011 | 26.72 | 26.99 | 26.15 | 26.25 | 896,734 | -0.71(-2.64%) |
Jul 08, 2011 | 26.40 | 27.09 | 26.02 | 26.96 | 1,600,894 | +0.26(+0.97%) |
Jul 07, 2011 | 26.49 | 26.80 | 26.33 | 26.70 | 1,463,797 | +0.54(+2.05%) |
Jul 06, 2011 | 25.98 | 26.24 | 25.94 | 26.17 | 825,018 | +0.26(+1.02%) |
Jul 05, 2011 | 25.76 | 26.09 | 25.65 | 25.90 | 883,611 | +0.22(+0.87%) |
Jul 01, 2011 | 25.54 | 25.78 | 25.39 | 25.68 | 985,849 | +0.20(+0.80%) |
Jun 30, 2011 | 25.36 | 25.73 | 25.36 | 25.48 | 721,128 | +0.13(+0.51%) |
Jun 29, 2011 | 25.39 | 25.43 | 25.10 | 25.35 | 980,113 | -0.01(-0.05%) |
Jun 28, 2011 | 24.86 | 25.37 | 24.80 | 25.36 | 801,151 | +0.61(+2.47%) |
Jun 27, 2011 | 24.57 | 25.13 | 24.50 | 24.75 | 709,059 | +0.25(+1.02%) |
Jun 24, 2011 | 24.96 | 24.96 | 24.35 | 24.50 | 1,684,952 | -0.31(-1.26%) |
Jun 23, 2011 | 24.50 | 24.82 | 24.10 | 24.81 | 1,191,428 | -0.04(-0.16%) |
Jun 22, 2011 | 25.64 | 25.86 | 24.84 | 24.85 | 880,376 | -0.96(-3.73%) |
Jun 21, 2011 | 25.45 | 26.07 | 25.44 | 25.81 | 924,749 | +0.54(+2.15%) |
Jun 20, 2011 | 25.14 | 25.29 | 25.03 | 25.27 | 588,913 | +0.52(+2.08%) |
Jun 17, 2011 | 24.83 | 24.91 | 24.59 | 24.76 | 1,130,680 | +0.14(+0.58%) |
Jun 16, 2011 | 24.72 | 24.94 | 24.31 | 24.61 | 1,054,913 | -0.12(-0.49%) |
Jun 15, 2011 | 24.75 | 24.97 | 24.46 | 24.74 | 1,250,541 | -0.24(-0.95%) |
Jun 14, 2011 | 24.36 | 25.02 | 24.32 | 24.97 | 1,087,613 | +0.91(+3.78%) |
Jun 13, 2011 | 23.83 | 24.34 | 23.80 | 24.06 | 668,924 | +0.07(+0.31%) |
Jun 10, 2011 | 24.27 | 24.38 | 23.79 | 23.99 | 1,024,565 | -0.40(-1.64%) |
Jun 09, 2011 | 24.20 | 24.53 | 24.16 | 24.39 | 650,123 | +0.27(+1.12%) |
Jun 08, 2011 | 24.56 | 24.63 | 24.08 | 24.12 | 1,331,064 | -0.52(-2.12%) |
Jun 07, 2011 | 24.72 | 25.21 | 24.63 | 24.64 | 1,174,269 | +0.11(+0.44%) |
Jun 06, 2011 | 25.10 | 25.10 | 24.50 | 24.53 | 1,097,515 | -0.62(-2.45%) |