Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.25 | 28.38 | 27.91 | 28.26 | 188,781 | -0.15(-0.52%) |
May 30, 2012 | 28.39 | 28.42 | 28.28 | 28.41 | 49,822 | -0.34(-1.17%) |
May 29, 2012 | 28.68 | 28.88 | 28.47 | 28.74 | 88,470 | +0.84(+3.03%) |
May 25, 2012 | 27.89 | 28.01 | 27.86 | 27.90 | 29,366 | -0.13(-0.47%) |
May 24, 2012 | 28.30 | 28.30 | 27.82 | 28.03 | 60,617 | -0.24(-0.85%) |
May 23, 2012 | 28.26 | 28.33 | 27.82 | 28.27 | 114,921 | -0.32(-1.13%) |
May 22, 2012 | 28.80 | 28.96 | 28.47 | 28.59 | 128,321 | -0.03(-0.11%) |
May 21, 2012 | 28.29 | 28.65 | 28.28 | 28.63 | 107,704 | +0.60(+2.12%) |
May 18, 2012 | 28.35 | 28.35 | 27.99 | 28.03 | 192,022 | -0.29(-1.03%) |
May 17, 2012 | 28.57 | 28.68 | 28.32 | 28.32 | 157,816 | -0.21(-0.75%) |
May 16, 2012 | 28.80 | 28.92 | 28.52 | 28.54 | 80,657 | -0.46(-1.59%) |
May 15, 2012 | 29.33 | 29.42 | 28.98 | 29.00 | 107,311 | -0.36(-1.23%) |
May 14, 2012 | 29.65 | 29.65 | 29.25 | 29.36 | 145,274 | -0.74(-2.45%) |
May 11, 2012 | 30.12 | 30.39 | 29.98 | 30.09 | 50,632 | -0.32(-1.06%) |
May 10, 2012 | 30.64 | 30.64 | 30.42 | 30.42 | 172,968 | -0.01(-0.02%) |
May 09, 2012 | 30.47 | 30.50 | 30.24 | 30.42 | 221,869 | -0.69(-2.20%) |
May 08, 2012 | 31.25 | 31.29 | 30.84 | 31.11 | 51,409 | -0.34(-1.07%) |
May 07, 2012 | 31.47 | 31.50 | 31.27 | 31.45 | 43,394 | -0.08(-0.27%) |
May 04, 2012 | 31.89 | 31.89 | 31.45 | 31.53 | 30,399 | -0.37(-1.16%) |
May 03, 2012 | 32.06 | 32.06 | 31.80 | 31.90 | 591,016 | -0.17(-0.52%) |
May 02, 2012 | 32.04 | 32.07 | 31.83 | 32.07 | 69,311 | +0.07(+0.21%) |
May 01, 2012 | 31.86 | 32.22 | 31.71 | 32.00 | 61,971 | +0.22(+0.70%) |
Apr 30, 2012 | 31.94 | 31.98 | 31.75 | 31.78 | 105,571 | -0.16(-0.49%) |
Apr 27, 2012 | 31.87 | 32.00 | 31.61 | 31.93 | 152,529 | +0.05(+0.14%) |
Apr 26, 2012 | 31.60 | 31.91 | 31.51 | 31.89 | 66,707 | +0.23(+0.74%) |
Apr 25, 2012 | 31.74 | 31.77 | 31.52 | 31.65 | 57,200 | +0.40(+1.28%) |
Apr 24, 2012 | 31.32 | 31.45 | 31.24 | 31.25 | 154,916 | +0.16(+0.52%) |
Apr 23, 2012 | 31.05 | 31.10 | 30.84 | 31.09 | 45,909 | -0.34(-1.09%) |
Apr 20, 2012 | 31.51 | 31.59 | 31.41 | 31.43 | 97,422 | +0.12(+0.37%) |
Apr 19, 2012 | 31.43 | 31.56 | 31.14 | 31.32 | 145,947 | -0.08(-0.25%) |
Apr 18, 2012 | 31.39 | 31.47 | 31.23 | 31.40 | 88,453 | -0.30(-0.96%) |
Apr 17, 2012 | 31.67 | 31.78 | 31.43 | 31.70 | 78,904 | +0.10(+0.31%) |
Apr 16, 2012 | 32.00 | 32.00 | 31.51 | 31.60 | 144,343 | -0.30(-0.93%) |
Apr 13, 2012 | 32.18 | 32.22 | 31.83 | 31.90 | 52,503 | -0.36(-1.10%) |
Apr 12, 2012 | 31.73 | 32.31 | 31.73 | 32.26 | 38,028 | +0.63(+1.98%) |
Apr 11, 2012 | 31.77 | 31.80 | 31.58 | 31.63 | 65,916 | +0.38(+1.22%) |
Apr 10, 2012 | 31.95 | 32.03 | 31.19 | 31.25 | 412,402 | -0.84(-2.62%) |
Apr 09, 2012 | 31.89 | 32.28 | 31.84 | 32.09 | 237,546 | -0.32(-0.98%) |
Apr 05, 2012 | 32.31 | 32.44 | 32.19 | 32.40 | 88,222 | +0.33(+1.03%) |
Apr 04, 2012 | 32.24 | 32.37 | 32.01 | 32.07 | 99,505 | -0.67(-2.04%) |
Apr 03, 2012 | 32.94 | 33.10 | 32.61 | 32.74 | 110,218 | -0.31(-0.94%) |
Apr 02, 2012 | 32.79 | 33.13 | 32.62 | 33.05 | 64,289 | +0.15(+0.45%) |
Mar 30, 2012 | 33.12 | 33.12 | 32.69 | 32.90 | 109,571 | +0.34(+1.05%) |
Mar 29, 2012 | 32.63 | 32.64 | 32.36 | 32.56 | 203,995 | -0.64(-1.93%) |
Mar 28, 2012 | 33.59 | 33.60 | 33.00 | 33.20 | 90,113 | -0.70(-2.06%) |
Mar 27, 2012 | 34.06 | 34.11 | 33.85 | 33.90 | 135,128 | -0.15(-0.44%) |
Mar 26, 2012 | 33.79 | 34.05 | 33.72 | 34.05 | 43,674 | +0.56(+1.68%) |
Mar 23, 2012 | 33.27 | 33.49 | 33.17 | 33.49 | 67,642 | +0.21(+0.62%) |
Mar 22, 2012 | 33.32 | 33.40 | 33.14 | 33.28 | 85,588 | -0.39(-1.17%) |
Mar 21, 2012 | 33.71 | 33.71 | 33.45 | 33.67 | 80,814 | -0.02(-0.06%) |
Mar 20, 2012 | 33.77 | 33.80 | 33.47 | 33.69 | 135,329 | -0.50(-1.48%) |
Mar 19, 2012 | 34.13 | 34.33 | 33.97 | 34.20 | 108,056 | -0.12(-0.34%) |
Mar 16, 2012 | 34.27 | 34.36 | 34.20 | 34.31 | 139,800 | -0.09(-0.26%) |
Mar 15, 2012 | 34.21 | 34.43 | 34.12 | 34.40 | 128,308 | +0.20(+0.59%) |
Mar 14, 2012 | 34.42 | 34.50 | 34.09 | 34.20 | 97,453 | -0.40(-1.16%) |
Mar 13, 2012 | 34.02 | 34.60 | 34.02 | 34.60 | 86,188 | +0.80(+2.35%) |
Mar 12, 2012 | 33.90 | 33.90 | 33.63 | 33.81 | 77,107 | -0.34(-1.00%) |
Mar 09, 2012 | 34.21 | 34.33 | 34.08 | 34.15 | 592,789 | -0.14(-0.40%) |
Mar 08, 2012 | 34.13 | 34.41 | 34.08 | 34.29 | 126,076 | +0.49(+1.44%) |
Mar 07, 2012 | 33.52 | 33.85 | 33.41 | 33.80 | 179,977 | +0.38(+1.14%) |
Mar 06, 2012 | 33.63 | 33.67 | 33.25 | 33.42 | 176,110 | -1.07(-3.11%) |
Mar 05, 2012 | 34.58 | 34.58 | 34.25 | 34.49 | 320,111 | -0.36(-1.04%) |
Mar 02, 2012 | 35.07 | 35.11 | 34.82 | 34.86 | 115,493 | -0.27(-0.76%) |
Mar 01, 2012 | 35.11 | 35.21 | 34.94 | 35.12 | 119,018 | +0.19(+0.54%) |
Feb 29, 2012 | 35.19 | 35.44 | 34.90 | 34.93 | 133,448 | +0.09(+0.26%) |
Feb 28, 2012 | 34.50 | 34.88 | 34.50 | 34.84 | 99,860 | +0.45(+1.32%) |
Feb 27, 2012 | 34.31 | 34.58 | 34.11 | 34.39 | 170,537 | -0.17(-0.51%) |
Feb 24, 2012 | 34.45 | 34.65 | 34.39 | 34.57 | 61,825 | +0.26(+0.75%) |
Feb 23, 2012 | 34.32 | 34.34 | 34.08 | 34.31 | 114,598 | -0.06(-0.19%) |
Feb 22, 2012 | 34.38 | 34.48 | 34.25 | 34.37 | 179,652 | +0.22(+0.64%) |
Feb 21, 2012 | 34.37 | 34.37 | 34.05 | 34.15 | 171,120 | +0.13(+0.38%) |
Feb 17, 2012 | 34.13 | 34.13 | 33.91 | 34.02 | 164,918 | +0.07(+0.22%) |
Feb 16, 2012 | 33.59 | 34.00 | 33.48 | 33.95 | 182,964 | +0.13(+0.38%) |
Feb 15, 2012 | 34.04 | 34.13 | 33.72 | 33.82 | 183,010 | +0.05(+0.13%) |
Feb 14, 2012 | 33.77 | 33.83 | 33.54 | 33.78 | 130,147 | -0.12(-0.34%) |
Feb 13, 2012 | 33.91 | 33.98 | 33.69 | 33.89 | 71,834 | +0.33(+0.98%) |
Feb 10, 2012 | 33.71 | 33.71 | 33.39 | 33.56 | 495,981 | -0.75(-2.19%) |
Feb 09, 2012 | 34.37 | 34.40 | 34.17 | 34.31 | 154,481 | +0.03(+0.09%) |
Feb 08, 2012 | 34.26 | 34.47 | 34.16 | 34.28 | 116,108 | +0.45(+1.32%) |
Feb 07, 2012 | 33.58 | 33.85 | 33.46 | 33.83 | 131,352 | +0.06(+0.19%) |
Feb 06, 2012 | 33.71 | 33.82 | 33.64 | 33.77 | 83,613 | -0.54(-1.58%) |
Feb 03, 2012 | 34.15 | 34.36 | 33.96 | 34.31 | 128,878 | +0.60(+1.77%) |
Feb 02, 2012 | 33.72 | 33.95 | 33.34 | 33.72 | 214,739 | +0.31(+0.93%) |
Feb 01, 2012 | 33.28 | 33.56 | 33.21 | 33.41 | 253,324 | +0.61(+1.85%) |
Jan 31, 2012 | 32.68 | 32.97 | 32.56 | 32.80 | 135,840 | +0.39(+1.20%) |
Jan 30, 2012 | 32.15 | 32.44 | 32.10 | 32.41 | 184,400 | -0.35(-1.07%) |
Jan 27, 2012 | 32.58 | 32.89 | 32.58 | 32.76 | 121,256 | +0.18(+0.56%) |
Jan 26, 2012 | 32.88 | 32.88 | 32.31 | 32.58 | 289,157 | -0.05(-0.14%) |
Jan 25, 2012 | 32.06 | 32.66 | 32.04 | 32.62 | 108,243 | +0.38(+1.18%) |
Jan 24, 2012 | 32.00 | 32.31 | 31.96 | 32.24 | 125,458 | +0.02(+0.06%) |
Jan 23, 2012 | 32.28 | 32.48 | 32.18 | 32.22 | 145,053 | -0.01(-0.02%) |
Jan 20, 2012 | 32.11 | 32.28 | 32.01 | 32.23 | 113,919 | +0.12(+0.38%) |
Jan 19, 2012 | 32.02 | 32.25 | 32.00 | 32.11 | 443,966 | +0.12(+0.38%) |
Jan 18, 2012 | 31.49 | 31.98 | 31.49 | 31.98 | 207,130 | +0.60(+1.90%) |
Jan 17, 2012 | 31.41 | 31.54 | 31.29 | 31.39 | 48,646 | +0.27(+0.85%) |
Jan 13, 2012 | 31.05 | 31.23 | 30.94 | 31.12 | 125,605 | -0.30(-0.97%) |
Jan 12, 2012 | 31.35 | 31.45 | 31.18 | 31.43 | 134,115 | +0.22(+0.70%) |
Jan 11, 2012 | 31.08 | 31.25 | 31.07 | 31.21 | 137,767 | +0.03(+0.10%) |
Jan 10, 2012 | 31.03 | 31.25 | 31.03 | 31.18 | 83,550 | +0.52(+1.71%) |
Jan 09, 2012 | 30.59 | 30.65 | 30.48 | 30.65 | 42,836 | +0.28(+0.92%) |
Jan 06, 2012 | 30.57 | 30.63 | 30.30 | 30.37 | 38,940 | -0.28(-0.93%) |
Jan 05, 2012 | 30.52 | 30.72 | 30.41 | 30.66 | 108,081 | +0.01(+0.02%) |
Jan 04, 2012 | 30.64 | 30.82 | 30.54 | 30.65 | 158,615 | +0.27(+0.89%) |
Dec 30, 2011 | 30.40 | 30.97 | 30.24 | 30.38 | 163,192 | -0.05(-0.17%) |
Dec 29, 2011 | 30.20 | 30.43 | 30.14 | 30.43 | 67,910 | +0.36(+1.18%) |
Dec 28, 2011 | 30.25 | 30.38 | 29.93 | 30.08 | 148,522 | -0.33(-1.09%) |
Dec 27, 2011 | 30.41 | 30.57 | 30.26 | 30.41 | 333,871 | -0.14(-0.44%) |
Dec 23, 2011 | 30.44 | 31.18 | 30.38 | 30.54 | 234,066 | +0.42(+1.40%) |
Dec 21, 2011 | 30.04 | 30.15 | 29.77 | 30.12 | 100,545 | +0.06(+0.22%) |
Dec 20, 2011 | 29.95 | 30.11 | 29.92 | 30.06 | 96,984 | +0.94(+3.22%) |
Dec 19, 2011 | 29.51 | 29.59 | 29.02 | 29.12 | 56,677 | -0.58(-1.96%) |
Dec 16, 2011 | 29.82 | 29.88 | 29.52 | 29.70 | 238,693 | -0.11(-0.37%) |
Dec 15, 2011 | 30.03 | 30.12 | 29.67 | 29.81 | 91,670 | +0.20(+0.68%) |
Dec 14, 2011 | 29.77 | 29.88 | 29.51 | 29.61 | 49,737 | -0.09(-0.30%) |
Dec 13, 2011 | 30.17 | 30.29 | 29.60 | 29.70 | 285,993 | -0.24(-0.80%) |
Dec 12, 2011 | 30.15 | 30.33 | 29.78 | 29.94 | 152,788 | -0.82(-2.67%) |
Dec 09, 2011 | 30.53 | 30.85 | 30.34 | 30.76 | 352,373 | +0.59(+1.95%) |
Dec 08, 2011 | 30.57 | 30.72 | 30.10 | 30.17 | 171,302 | -0.80(-2.59%) |
Dec 07, 2011 | 30.73 | 31.03 | 30.66 | 30.97 | 229,674 | +0.10(+0.31%) |
Dec 06, 2011 | 30.77 | 30.99 | 30.69 | 30.88 | 101,370 | -0.17(-0.54%) |
Dec 05, 2011 | 31.09 | 31.21 | 30.82 | 31.05 | 114,539 | +0.30(+0.99%) |
Dec 02, 2011 | 31.18 | 31.19 | 30.70 | 30.74 | 403,108 | -0.19(-0.63%) |
Dec 01, 2011 | 30.72 | 31.21 | 30.72 | 30.94 | 50,638 | -0.14(-0.46%) |
Nov 30, 2011 | 30.76 | 31.08 | 30.53 | 31.08 | 102,509 | +1.48(+5.01%) |
Nov 29, 2011 | 29.62 | 29.73 | 29.53 | 29.60 | 27,991 | +0.25(+0.86%) |
Nov 28, 2011 | 29.53 | 29.68 | 29.23 | 29.34 | 68,614 | +0.64(+2.24%) |
Nov 25, 2011 | 28.65 | 29.03 | 28.53 | 28.70 | 59,685 | -0.04(-0.14%) |
Nov 23, 2011 | 29.08 | 29.92 | 28.65 | 28.74 | 102,427 | -0.72(-2.44%) |
Nov 22, 2011 | 29.46 | 29.59 | 29.20 | 29.46 | 33,510 | +0.03(+0.09%) |
Nov 21, 2011 | 29.57 | 29.57 | 29.07 | 29.43 | 84,675 | -0.85(-2.80%) |
Nov 18, 2011 | 30.46 | 30.46 | 30.10 | 30.28 | 43,946 | +0.18(+0.60%) |
Nov 17, 2011 | 30.63 | 30.77 | 29.95 | 30.10 | 172,316 | -0.49(-1.61%) |
Nov 16, 2011 | 30.63 | 31.03 | 30.56 | 30.59 | 107,303 | -0.43(-1.40%) |
Nov 15, 2011 | 30.74 | 31.14 | 30.63 | 31.03 | 36,313 | +0.17(+0.55%) |
Nov 14, 2011 | 30.90 | 31.09 | 30.60 | 30.86 | 75,884 | -0.32(-1.04%) |
Nov 11, 2011 | 30.85 | 31.19 | 30.85 | 31.18 | 26,504 | +0.55(+1.80%) |
Nov 10, 2011 | 30.72 | 30.80 | 30.35 | 30.63 | 138,922 | +0.38(+1.25%) |
Nov 09, 2011 | 30.68 | 30.83 | 30.09 | 30.25 | 83,160 | -1.46(-4.62%) |
Nov 08, 2011 | 31.38 | 31.73 | 31.16 | 31.72 | 260,677 | +0.26(+0.82%) |
Nov 07, 2011 | 31.14 | 31.46 | 30.99 | 31.46 | 52,718 | +0.29(+0.93%) |
Nov 04, 2011 | 31.04 | 31.21 | 30.81 | 31.17 | 143,108 | -0.25(-0.78%) |
Nov 03, 2011 | 31.20 | 31.49 | 30.95 | 31.41 | 58,863 | +0.41(+1.31%) |
Nov 02, 2011 | 31.01 | 31.29 | 30.77 | 31.01 | 102,477 | +0.65(+2.15%) |
Nov 01, 2011 | 30.06 | 30.66 | 29.76 | 30.35 | 94,331 | -0.52(-1.68%) |
Oct 31, 2011 | 31.33 | 31.49 | 30.87 | 30.87 | 75,116 | -1.11(-3.48%) |
Oct 28, 2011 | 31.62 | 32.09 | 31.62 | 31.98 | 276,476 | -0.23(-0.70%) |
Oct 27, 2011 | 31.80 | 32.51 | 31.54 | 32.21 | 74,560 | +1.51(+4.93%) |
Oct 26, 2011 | 30.75 | 30.81 | 30.30 | 30.70 | 68,409 | +0.41(+1.35%) |
Oct 25, 2011 | 30.55 | 30.56 | 30.22 | 30.29 | 88,647 | -0.65(-2.09%) |
Oct 24, 2011 | 30.42 | 30.96 | 30.41 | 30.94 | 91,996 | +0.76(+2.53%) |
Oct 21, 2011 | 29.97 | 30.17 | 29.86 | 30.17 | 78,831 | +0.59(+1.99%) |
Oct 20, 2011 | 29.71 | 29.82 | 29.16 | 29.58 | 243,258 | -0.29(-0.97%) |
Oct 19, 2011 | 30.15 | 30.24 | 29.78 | 29.87 | 149,972 | -0.52(-1.70%) |
Oct 18, 2011 | 29.89 | 30.46 | 29.67 | 30.39 | 36,964 | +0.60(+2.02%) |
Oct 17, 2011 | 30.27 | 30.27 | 29.76 | 29.79 | 215,284 | -0.73(-2.40%) |
Oct 14, 2011 | 30.33 | 30.60 | 30.28 | 30.52 | 38,667 | +0.30(+0.98%) |
Oct 13, 2011 | 30.15 | 30.26 | 29.86 | 30.22 | 13,720 | -0.14(-0.45%) |
Oct 12, 2011 | 30.01 | 32.73 | 29.93 | 30.36 | 76,336 | +0.61(+2.07%) |
Oct 11, 2011 | 29.49 | 29.76 | 29.42 | 29.75 | 27,779 | -0.08(-0.28%) |
Oct 10, 2011 | 29.36 | 29.84 | 29.30 | 29.83 | 33,707 | +1.05(+3.67%) |
Oct 07, 2011 | 29.12 | 29.35 | 28.68 | 28.77 | 260,606 | -0.28(-0.96%) |
Oct 06, 2011 | 28.85 | 29.06 | 28.83 | 29.05 | 23,677 | +0.68(+2.38%) |
Oct 05, 2011 | 27.92 | 28.41 | 27.84 | 28.38 | 41,863 | +0.72(+2.61%) |
Oct 04, 2011 | 27.40 | 27.67 | 27.15 | 27.66 | 27,167 | +0.26(+0.95%) |
Oct 03, 2011 | 27.84 | 28.03 | 27.40 | 27.40 | 42,634 | -0.60(-2.13%) |
Sep 30, 2011 | 28.43 | 28.63 | 27.87 | 27.99 | 53,078 | -0.82(-2.83%) |
Sep 29, 2011 | 29.10 | 29.17 | 28.46 | 28.81 | 21,438 | +0.44(+1.55%) |
Sep 28, 2011 | 29.08 | 29.17 | 28.37 | 28.37 | 25,272 | -0.77(-2.64%) |
Sep 27, 2011 | 29.18 | 29.53 | 29.07 | 29.14 | 54,274 | +0.83(+2.95%) |
Sep 26, 2011 | 27.88 | 28.30 | 27.39 | 28.30 | 76,717 | -0.01(-0.02%) |
Sep 23, 2011 | 27.98 | 28.34 | 27.89 | 28.31 | 89,463 | +0.50(+1.79%) |
Sep 22, 2011 | 28.47 | 28.50 | 27.57 | 27.81 | 109,782 | -1.53(-5.21%) |
Sep 21, 2011 | 30.24 | 30.24 | 29.34 | 29.34 | 62,040 | -1.02(-3.35%) |
Sep 20, 2011 | 30.52 | 30.69 | 30.27 | 30.35 | 52,981 | -0.25(-0.80%) |
Sep 19, 2011 | 30.44 | 30.60 | 30.16 | 30.60 | 50,930 | -0.62(-2.00%) |
Sep 16, 2011 | 31.39 | 31.40 | 31.14 | 31.22 | 17,599 | -0.77(-2.40%) |
Sep 15, 2011 | 32.06 | 32.06 | 31.76 | 31.99 | 61,635 | +0.32(+1.00%) |
Sep 14, 2011 | 31.61 | 31.82 | 31.22 | 31.67 | 36,466 | -0.04(-0.11%) |
Sep 13, 2011 | 31.61 | 31.77 | 31.45 | 31.71 | 38,651 | -0.08(-0.26%) |
Sep 12, 2011 | 31.48 | 31.79 | 31.24 | 31.79 | 33,564 | -0.07(-0.22%) |
Sep 09, 2011 | 32.33 | 32.52 | 31.74 | 31.86 | 32,496 | -0.89(-2.73%) |
Sep 08, 2011 | 32.75 | 33.10 | 32.65 | 32.75 | 10,828 | -0.43(-1.29%) |
Sep 07, 2011 | 32.94 | 33.23 | 32.94 | 33.18 | 16,990 | +0.58(+1.77%) |
Sep 06, 2011 | 32.15 | 32.61 | 32.13 | 32.61 | 14,046 | -0.28(-0.86%) |
Sep 02, 2011 | 33.07 | 33.20 | 32.74 | 32.89 | 162,549 | -0.51(-1.54%) |
Sep 01, 2011 | 33.52 | 33.87 | 33.35 | 33.40 | 28,918 | -0.06(-0.19%) |
Aug 31, 2011 | 33.56 | 33.60 | 33.36 | 33.47 | 42,626 | +0.49(+1.47%) |
Aug 30, 2011 | 32.58 | 32.99 | 32.58 | 32.98 | 82,437 | +0.03(+0.08%) |
Aug 29, 2011 | 32.49 | 32.95 | 32.49 | 32.95 | 42,175 | +0.83(+2.60%) |
Aug 26, 2011 | 31.65 | 32.22 | 31.54 | 32.12 | 27,601 | +0.39(+1.24%) |
Aug 25, 2011 | 32.12 | 32.15 | 31.62 | 31.73 | 38,831 | -0.56(-1.74%) |
Aug 24, 2011 | 32.06 | 32.33 | 31.84 | 32.29 | 31,049 | -0.10(-0.30%) |
Aug 23, 2011 | 31.75 | 32.39 | 31.75 | 32.39 | 15,078 | +0.63(+2.00%) |
Aug 22, 2011 | 32.18 | 32.29 | 31.70 | 31.75 | 170,579 | +0.05(+0.16%) |
Aug 19, 2011 | 31.81 | 32.15 | 31.65 | 31.70 | 33,355 | -0.05(-0.14%) |
Aug 18, 2011 | 31.91 | 32.18 | 31.40 | 31.74 | 221,494 | -1.04(-3.18%) |
Aug 17, 2011 | 32.99 | 32.99 | 32.52 | 32.79 | 22,218 | +0.32(+0.99%) |
Aug 16, 2011 | 32.35 | 32.81 | 32.22 | 32.47 | 33,341 | -0.47(-1.43%) |
Aug 15, 2011 | 32.50 | 32.94 | 32.48 | 32.94 | 92,490 | +0.76(+2.37%) |
Aug 12, 2011 | 32.18 | 32.59 | 31.77 | 32.17 | 73,554 | -0.03(-0.10%) |
Aug 11, 2011 | 31.46 | 32.51 | 31.30 | 32.20 | 52,924 | +1.27(+4.12%) |
Aug 10, 2011 | 31.33 | 31.52 | 30.63 | 30.93 | 84,347 | -0.61(-1.95%) |
Aug 09, 2011 | 31.65 | 32.16 | 30.45 | 31.54 | 62,178 | +1.03(+3.37%) |
Aug 08, 2011 | 31.65 | 32.05 | 30.36 | 30.52 | 35,242 | -2.37(-7.22%) |
Aug 05, 2011 | 33.25 | 33.32 | 32.21 | 32.89 | 39,922 | -0.28(-0.84%) |
Aug 04, 2011 | 34.07 | 34.19 | 33.12 | 33.17 | 70,256 | -1.59(-4.56%) |
Aug 03, 2011 | 34.79 | 34.79 | 34.33 | 34.75 | 77,272 | -0.09(-0.27%) |
Aug 02, 2011 | 35.42 | 35.42 | 34.85 | 34.85 | 18,740 | -0.59(-1.67%) |
Aug 01, 2011 | 35.75 | 35.75 | 35.21 | 35.44 | 5,518 | +0.10(+0.29%) |
Jul 29, 2011 | 35.23 | 35.54 | 34.94 | 35.34 | 32,446 | -0.06(-0.18%) |
Jul 28, 2011 | 35.26 | 35.50 | 35.21 | 35.40 | 5,667 | +0.13(+0.36%) |
Jul 27, 2011 | 35.57 | 35.57 | 35.23 | 35.27 | 3,977 | -0.33(-0.92%) |
Jul 26, 2011 | 35.43 | 35.80 | 35.43 | 35.60 | 45,624 | +0.17(+0.49%) |
Jul 25, 2011 | 35.23 | 35.60 | 35.23 | 35.43 | 3,195 | -0.12(-0.33%) |
Jul 22, 2011 | 35.56 | 35.56 | 35.52 | 35.54 | 14,851 | +0.05(+0.15%) |
Jul 21, 2011 | 35.38 | 35.61 | 35.37 | 35.49 | 15,170 | +0.32(+0.92%) |
Jul 20, 2011 | 35.28 | 35.39 | 35.17 | 35.17 | 32,830 | +0.02(+0.06%) |
Jul 19, 2011 | 34.88 | 35.17 | 34.88 | 35.15 | 15,287 | +0.31(+0.89%) |
Jul 18, 2011 | 34.81 | 35.06 | 34.53 | 34.84 | 10,280 | -0.30(-0.85%) |
Jul 15, 2011 | 35.21 | 35.23 | 35.01 | 35.14 | 40,974 | +0.18(+0.52%) |
Jul 14, 2011 | 35.15 | 35.15 | 34.81 | 34.95 | 12,703 | -0.14(-0.39%) |
Jul 13, 2011 | 34.90 | 35.30 | 34.90 | 35.09 | 11,522 | +0.47(+1.35%) |
Jul 12, 2011 | 34.63 | 35.03 | 34.61 | 34.62 | 105,574 | -0.31(-0.89%) |
Jul 11, 2011 | 35.12 | 35.17 | 34.86 | 34.93 | 20,344 | -0.73(-2.04%) |
Jul 08, 2011 | 35.64 | 35.66 | 35.33 | 35.66 | 19,069 | -0.34(-0.95%) |
Jul 07, 2011 | 35.99 | 36.05 | 35.91 | 36.00 | 19,328 | +0.34(+0.96%) |
Jul 06, 2011 | 35.63 | 35.76 | 35.45 | 35.66 | 14,406 | -0.16(-0.45%) |
Jul 05, 2011 | 36.10 | 36.10 | 35.78 | 35.82 | 19,018 | -0.12(-0.32%) |
Jul 01, 2011 | 35.52 | 35.99 | 35.52 | 35.94 | 11,957 | +0.38(+1.07%) |
Jun 30, 2011 | 35.26 | 35.56 | 35.26 | 35.56 | 12,994 | +0.44(+1.25%) |
Jun 29, 2011 | 34.93 | 35.12 | 34.81 | 35.12 | 12,782 | +0.28(+0.79%) |
Jun 28, 2011 | 34.55 | 34.87 | 34.54 | 34.84 | 12,221 | +0.31(+0.91%) |
Jun 27, 2011 | 34.26 | 34.53 | 34.18 | 34.53 | 6,796 | +0.25(+0.72%) |
Jun 24, 2011 | 34.38 | 34.38 | 34.22 | 34.28 | 6,731 | -0.02(-0.06%) |
Jun 23, 2011 | 34.04 | 34.34 | 33.80 | 34.30 | 15,633 | -0.31(-0.89%) |
Jun 22, 2011 | 34.72 | 34.76 | 34.61 | 34.61 | 9,033 | -0.23(-0.65%) |
Jun 21, 2011 | 34.54 | 34.84 | 34.53 | 34.84 | 7,411 | +0.51(+1.49%) |
Jun 20, 2011 | 34.14 | 34.33 | 34.12 | 34.33 | 2,619 | +0.38(+1.11%) |
Jun 17, 2011 | 34.16 | 34.27 | 33.95 | 33.95 | 6,679 | -0.31(-0.91%) |
Jun 16, 2011 | 34.51 | 34.57 | 34.23 | 34.26 | 6,551 | -0.35(-1.01%) |
Jun 15, 2011 | 34.93 | 34.98 | 34.37 | 34.61 | 7,860 | -0.78(-2.19%) |
Jun 14, 2011 | 35.30 | 35.39 | 35.30 | 35.39 | 3,670 | +0.45(+1.28%) |
Jun 13, 2011 | 35.10 | 35.13 | 34.87 | 34.94 | 7,102 | +0.06(+0.17%) |
Jun 10, 2011 | 35.04 | 35.04 | 34.79 | 34.88 | 8,456 | -0.60(-1.70%) |
Jun 09, 2011 | 35.27 | 35.54 | 35.27 | 35.48 | 11,818 | +0.14(+0.40%) |
Jun 08, 2011 | 35.52 | 35.58 | 35.34 | 35.34 | 28,609 | -0.30(-0.84%) |
Jun 07, 2011 | 35.74 | 35.89 | 35.64 | 35.64 | 4,389 | +0.34(+0.97%) |
Jun 06, 2011 | 35.62 | 35.62 | 35.17 | 35.30 | 9,144 | -0.36(-1.00%) |