Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.41 | 26.41 | 26.02 | 26.31 | 213,749 | +0.36(+1.39%) |
Jun 28, 2012 | 26.01 | 26.04 | 25.30 | 25.95 | 370,019 | -0.16(-0.61%) |
Jun 27, 2012 | 27.50 | 27.82 | 25.88 | 26.11 | 1,203,997 | +0.67(+2.63%) |
Jun 26, 2012 | 25.40 | 25.53 | 24.89 | 25.44 | 327,974 | -0.02(-0.08%) |
Jun 25, 2012 | 25.60 | 26.24 | 25.18 | 25.46 | 494,082 | -0.61(-2.34%) |
Jun 22, 2012 | 25.89 | 26.25 | 25.50 | 26.07 | 553,590 | +0.30(+1.16%) |
Jun 21, 2012 | 25.50 | 26.00 | 25.41 | 25.77 | 476,042 | +0.67(+2.67%) |
Jun 20, 2012 | 24.60 | 25.16 | 24.55 | 25.10 | 194,747 | +0.56(+2.28%) |
Jun 19, 2012 | 24.04 | 24.70 | 23.77 | 24.54 | 298,958 | +0.61(+2.55%) |
Jun 18, 2012 | 23.46 | 23.95 | 23.45 | 23.93 | 112,098 | +0.39(+1.66%) |
Jun 15, 2012 | 23.54 | 23.70 | 23.30 | 23.54 | 112,825 | +0.05(+0.21%) |
Jun 14, 2012 | 23.17 | 23.75 | 23.10 | 23.49 | 78,680 | +0.27(+1.16%) |
Jun 13, 2012 | 23.55 | 23.85 | 23.00 | 23.22 | 117,860 | -0.37(-1.57%) |
Jun 12, 2012 | 23.36 | 23.77 | 23.02 | 23.59 | 119,019 | +0.29(+1.24%) |
Jun 11, 2012 | 23.84 | 23.98 | 23.27 | 23.30 | 224,074 | -0.28(-1.19%) |
Jun 08, 2012 | 23.69 | 23.69 | 23.33 | 23.58 | 124,702 | -0.19(-0.80%) |
Jun 07, 2012 | 23.58 | 23.94 | 23.42 | 23.77 | 287,365 | +0.42(+1.80%) |
Jun 06, 2012 | 23.00 | 23.37 | 22.73 | 23.35 | 176,015 | +0.51(+2.23%) |
Jun 05, 2012 | 22.14 | 22.90 | 22.00 | 22.84 | 227,923 | +0.63(+2.84%) |
Jun 04, 2012 | 22.21 | 22.33 | 22.06 | 22.21 | 139,572 | +0.01(+0.05%) |
Jun 01, 2012 | 22.02 | 22.33 | 21.98 | 22.20 | 359,234 | -0.08(-0.36%) |
May 31, 2012 | 22.06 | 22.39 | 21.85 | 22.28 | 224,665 | +0.19(+0.86%) |
May 30, 2012 | 21.95 | 22.22 | 21.82 | 22.09 | 259,866 | +0.05(+0.23%) |
May 29, 2012 | 21.72 | 22.08 | 21.14 | 22.04 | 367,303 | +0.51(+2.37%) |
May 25, 2012 | 21.57 | 21.69 | 21.41 | 21.53 | 132,602 | -0.11(-0.51%) |
May 24, 2012 | 22.10 | 22.25 | 21.54 | 21.64 | 224,014 | -0.42(-1.90%) |
May 23, 2012 | 21.85 | 22.15 | 21.40 | 22.06 | 335,077 | +0.05(+0.23%) |
May 22, 2012 | 22.27 | 22.44 | 21.87 | 22.01 | 109,629 | -0.31(-1.39%) |
May 21, 2012 | 22.06 | 22.37 | 21.67 | 22.32 | 141,074 | +0.25(+1.13%) |
May 18, 2012 | 22.42 | 22.47 | 21.98 | 22.07 | 141,276 | -0.34(-1.52%) |
May 17, 2012 | 23.00 | 23.13 | 22.37 | 22.41 | 324,992 | -0.64(-2.78%) |
May 16, 2012 | 23.77 | 24.08 | 22.90 | 23.05 | 212,661 | -0.59(-2.50%) |
May 15, 2012 | 23.39 | 24.15 | 23.39 | 23.64 | 381,029 | +0.27(+1.16%) |
May 14, 2012 | 22.90 | 23.44 | 22.75 | 23.37 | 213,625 | +0.24(+1.04%) |
May 11, 2012 | 22.90 | 23.39 | 22.90 | 23.13 | 182,411 | +0.08(+0.35%) |
May 10, 2012 | 23.18 | 23.29 | 22.95 | 23.05 | 215,341 | +0.10(+0.44%) |
May 09, 2012 | 22.77 | 23.14 | 22.49 | 22.95 | 152,951 | -0.11(-0.48%) |
May 08, 2012 | 23.31 | 23.47 | 22.70 | 23.06 | 202,776 | -0.50(-2.12%) |
May 07, 2012 | 23.35 | 23.86 | 23.12 | 23.56 | 161,817 | +0.20(+0.86%) |
May 04, 2012 | 23.59 | 23.73 | 23.20 | 23.36 | 187,296 | -0.42(-1.77%) |
May 03, 2012 | 24.14 | 24.21 | 23.54 | 23.78 | 161,752 | -0.43(-1.78%) |
May 02, 2012 | 24.18 | 24.67 | 24.11 | 24.21 | 122,752 | -0.48(-1.94%) |
May 01, 2012 | 24.27 | 25.14 | 24.18 | 24.69 | 366,049 | +0.37(+1.52%) |
Apr 30, 2012 | 24.40 | 24.43 | 23.85 | 24.32 | 173,207 | -0.08(-0.33%) |
Apr 27, 2012 | 23.89 | 24.50 | 23.88 | 24.40 | 255,717 | +0.64(+2.69%) |
Apr 26, 2012 | 24.10 | 24.41 | 23.70 | 23.76 | 229,719 | -0.36(-1.49%) |
Apr 25, 2012 | 24.45 | 24.96 | 24.02 | 24.12 | 262,361 | -0.04(-0.17%) |
Apr 24, 2012 | 24.04 | 24.50 | 24.00 | 24.16 | 137,411 | +0.14(+0.58%) |
Apr 23, 2012 | 24.50 | 24.58 | 23.71 | 24.02 | 285,191 | -0.72(-2.91%) |
Apr 20, 2012 | 25.08 | 25.62 | 24.59 | 24.74 | 266,685 | +0.19(+0.77%) |
Apr 19, 2012 | 25.07 | 25.34 | 24.39 | 24.55 | 338,029 | -0.53(-2.11%) |
Apr 18, 2012 | 25.60 | 25.70 | 24.96 | 25.08 | 271,341 | -0.61(-2.37%) |
Apr 17, 2012 | 25.85 | 25.95 | 25.68 | 25.69 | 141,087 | -0.06(-0.23%) |
Apr 16, 2012 | 26.14 | 26.15 | 25.67 | 25.75 | 135,047 | -0.36(-1.38%) |
Apr 13, 2012 | 26.10 | 26.33 | 25.99 | 26.11 | 194,041 | -0.02(-0.08%) |
Apr 12, 2012 | 25.75 | 26.33 | 25.75 | 26.13 | 124,874 | +0.45(+1.75%) |
Apr 11, 2012 | 25.76 | 25.94 | 25.53 | 25.68 | 201,662 | +0.16(+0.63%) |
Apr 10, 2012 | 26.41 | 26.79 | 25.38 | 25.52 | 328,396 | -0.19(-0.73%) |
Apr 09, 2012 | 25.72 | 25.85 | 25.65 | 25.71 | 188,808 | -0.45(-1.73%) |
Apr 05, 2012 | 26.01 | 26.19 | 26.00 | 26.16 | 192,367 | +0.13(+0.50%) |
Apr 04, 2012 | 26.46 | 26.50 | 25.96 | 26.03 | 287,579 | -0.47(-1.77%) |
Apr 03, 2012 | 26.68 | 26.70 | 26.46 | 26.50 | 340,550 | -0.21(-0.79%) |
Apr 02, 2012 | 26.87 | 27.07 | 26.50 | 26.71 | 196,923 | -0.10(-0.37%) |
Mar 30, 2012 | 27.26 | 27.32 | 26.77 | 26.81 | 219,047 | -0.19(-0.70%) |
Mar 29, 2012 | 26.66 | 27.02 | 26.46 | 27.00 | 246,130 | +0.50(+1.89%) |
Mar 28, 2012 | 26.79 | 27.00 | 26.40 | 26.50 | 310,894 | -0.36(-1.34%) |
Mar 27, 2012 | 26.92 | 27.10 | 26.74 | 26.86 | 298,456 | -0.05(-0.19%) |
Mar 26, 2012 | 27.27 | 27.82 | 26.85 | 26.91 | 255,222 | -0.23(-0.85%) |
Mar 23, 2012 | 26.61 | 27.25 | 26.46 | 27.14 | 229,567 | +0.43(+1.61%) |
Mar 22, 2012 | 26.64 | 26.79 | 26.41 | 26.71 | 310,689 | -0.09(-0.34%) |
Mar 21, 2012 | 26.34 | 26.87 | 26.31 | 26.80 | 306,082 | +0.11(+0.41%) |
Mar 20, 2012 | 27.40 | 27.40 | 26.57 | 26.69 | 151,664 | -0.75(-2.73%) |
Mar 19, 2012 | 27.33 | 27.60 | 27.10 | 27.44 | 175,170 | +0.02(+0.07%) |
Mar 16, 2012 | 27.72 | 27.72 | 27.19 | 27.42 | 339,744 | -0.07(-0.25%) |
Mar 15, 2012 | 27.33 | 27.51 | 27.05 | 27.49 | 260,813 | +0.19(+0.70%) |
Mar 14, 2012 | 27.30 | 27.50 | 27.11 | 27.30 | 163,982 | +0.06(+0.22%) |
Mar 13, 2012 | 27.05 | 27.30 | 26.76 | 27.24 | 461,118 | +0.63(+2.37%) |
Mar 12, 2012 | 26.29 | 26.68 | 26.29 | 26.61 | 289,378 | +0.47(+1.80%) |
Mar 09, 2012 | 26.28 | 26.60 | 26.03 | 26.14 | 339,022 | -0.18(-0.68%) |
Mar 08, 2012 | 26.08 | 26.47 | 25.64 | 26.32 | 552,796 | +0.33(+1.27%) |
Mar 07, 2012 | 26.58 | 27.11 | 25.33 | 25.99 | 1,423,510 | -1.11(-4.10%) |
Mar 06, 2012 | 27.50 | 27.95 | 26.96 | 27.10 | 353,804 | -0.57(-2.06%) |
Mar 05, 2012 | 27.84 | 27.89 | 27.40 | 27.67 | 269,640 | -0.19(-0.68%) |
Mar 02, 2012 | 28.84 | 28.84 | 27.57 | 27.86 | 299,780 | -0.86(-2.99%) |
Mar 01, 2012 | 28.78 | 29.12 | 28.63 | 28.72 | 437,212 | +0.24(+0.84%) |
Feb 29, 2012 | 28.18 | 28.81 | 28.01 | 28.48 | 502,066 | +0.30(+1.06%) |
Feb 28, 2012 | 28.36 | 28.44 | 28.02 | 28.18 | 180,740 | -0.26(-0.91%) |
Feb 27, 2012 | 28.63 | 28.73 | 28.20 | 28.44 | 215,935 | -0.28(-0.97%) |
Feb 24, 2012 | 28.70 | 28.99 | 28.58 | 28.72 | 157,568 | +0.12(+0.42%) |
Feb 23, 2012 | 28.57 | 28.82 | 28.16 | 28.60 | 244,292 | +0.16(+0.56%) |
Feb 22, 2012 | 28.84 | 28.93 | 28.35 | 28.44 | 224,044 | -0.56(-1.93%) |
Feb 21, 2012 | 29.01 | 29.37 | 28.65 | 29.00 | 340,438 | +0.30(+1.05%) |
Feb 17, 2012 | 28.48 | 28.83 | 28.44 | 28.70 | 259,243 | +0.38(+1.34%) |
Feb 16, 2012 | 28.22 | 28.67 | 28.05 | 28.32 | 444,291 | +0.23(+0.82%) |
Feb 15, 2012 | 28.27 | 28.71 | 27.65 | 28.09 | 463,459 | -0.13(-0.46%) |
Feb 14, 2012 | 29.04 | 29.04 | 27.95 | 28.22 | 569,099 | -0.82(-2.82%) |
Feb 13, 2012 | 30.60 | 30.76 | 28.91 | 29.04 | 604,398 | -1.60(-5.22%) |
Feb 10, 2012 | 30.85 | 30.94 | 30.51 | 30.64 | 246,367 | -0.48(-1.54%) |
Feb 09, 2012 | 31.40 | 31.75 | 31.00 | 31.12 | 267,426 | -0.48(-1.52%) |
Feb 08, 2012 | 30.99 | 31.87 | 30.81 | 31.60 | 342,141 | +0.83(+2.70%) |
Feb 07, 2012 | 30.46 | 30.98 | 30.40 | 30.77 | 273,692 | +0.47(+1.55%) |
Feb 06, 2012 | 30.19 | 31.76 | 29.33 | 30.30 | 781,986 | +1.54(+5.35%) |
Feb 03, 2012 | 28.42 | 29.01 | 28.11 | 28.76 | 256,252 | +0.74(+2.64%) |
Feb 02, 2012 | 28.00 | 28.57 | 27.93 | 28.02 | 359,072 | -0.09(-0.30%) |
Feb 01, 2012 | 28.07 | 28.43 | 27.91 | 28.11 | 510,681 | +0.23(+0.84%) |
Jan 31, 2012 | 27.99 | 28.10 | 27.60 | 27.87 | 236,545 | +0.07(+0.25%) |
Jan 30, 2012 | 28.21 | 28.34 | 27.77 | 27.80 | 277,927 | -0.68(-2.39%) |
Jan 27, 2012 | 28.62 | 28.91 | 28.33 | 28.48 | 277,469 | -0.50(-1.73%) |
Jan 26, 2012 | 29.13 | 29.36 | 28.37 | 28.98 | 217,642 | +0.17(+0.59%) |
Jan 25, 2012 | 28.99 | 28.99 | 28.56 | 28.81 | 161,081 | -0.19(-0.66%) |
Jan 24, 2012 | 28.85 | 29.18 | 28.75 | 29.00 | 254,654 | -0.02(-0.07%) |
Jan 23, 2012 | 29.57 | 29.70 | 28.85 | 29.02 | 155,880 | -0.57(-1.93%) |
Jan 20, 2012 | 29.77 | 29.78 | 29.45 | 29.59 | 140,417 | -0.08(-0.27%) |
Jan 19, 2012 | 29.61 | 29.88 | 29.51 | 29.67 | 98,905 | +0.15(+0.51%) |
Jan 18, 2012 | 29.74 | 29.74 | 29.41 | 29.52 | 93,416 | -0.16(-0.54%) |
Jan 17, 2012 | 29.61 | 29.80 | 29.29 | 29.68 | 241,172 | +0.39(+1.33%) |
Jan 13, 2012 | 29.65 | 30.09 | 29.17 | 29.29 | 223,307 | -0.72(-2.40%) |
Jan 12, 2012 | 30.41 | 30.65 | 29.81 | 30.01 | 223,450 | -0.24(-0.79%) |
Jan 11, 2012 | 30.27 | 30.59 | 29.94 | 30.25 | 129,368 | -0.18(-0.59%) |
Jan 10, 2012 | 30.39 | 30.69 | 30.32 | 30.43 | 108,654 | +0.20(+0.66%) |
Jan 09, 2012 | 30.22 | 30.52 | 29.49 | 30.23 | 200,072 | +0.28(+0.93%) |
Jan 06, 2012 | 28.61 | 30.20 | 28.61 | 29.95 | 280,352 | +0.96(+3.31%) |
Jan 05, 2012 | 29.91 | 30.09 | 28.64 | 28.99 | 510,475 | -1.15(-3.82%) |
Jan 04, 2012 | 30.22 | 30.52 | 29.90 | 30.14 | 216,119 | -1.33(-4.23%) |
Dec 30, 2011 | 31.96 | 32.08 | 31.38 | 31.47 | 51,834 | -0.49(-1.53%) |
Dec 29, 2011 | 31.69 | 32.10 | 31.36 | 31.96 | 48,026 | +0.49(+1.56%) |
Dec 28, 2011 | 31.87 | 31.87 | 31.36 | 31.47 | 38,966 | -0.48(-1.50%) |
Dec 27, 2011 | 31.43 | 32.13 | 31.35 | 31.95 | 43,910 | +0.29(+0.92%) |
Dec 23, 2011 | 31.93 | 32.13 | 31.59 | 31.66 | 47,341 | -0.18(-0.57%) |
Dec 21, 2011 | 31.34 | 31.89 | 30.88 | 31.84 | 75,437 | +0.55(+1.76%) |
Dec 20, 2011 | 31.36 | 31.50 | 31.13 | 31.29 | 139,904 | +0.62(+2.02%) |
Dec 19, 2011 | 31.89 | 32.02 | 30.62 | 30.67 | 137,994 | -0.90(-2.85%) |
Dec 16, 2011 | 31.20 | 32.08 | 30.99 | 31.57 | 289,941 | +0.50(+1.61%) |
Dec 15, 2011 | 31.11 | 31.23 | 30.63 | 31.07 | 137,015 | +0.42(+1.37%) |
Dec 14, 2011 | 30.51 | 30.99 | 30.35 | 30.65 | 191,497 | -0.18(-0.58%) |
Dec 13, 2011 | 31.61 | 32.10 | 30.65 | 30.83 | 113,375 | -0.61(-1.94%) |
Dec 12, 2011 | 31.58 | 31.87 | 31.07 | 31.44 | 131,940 | -0.60(-1.87%) |
Dec 09, 2011 | 30.93 | 32.47 | 30.66 | 32.04 | 318,972 | +0.93(+2.99%) |
Dec 08, 2011 | 31.21 | 31.45 | 31.10 | 31.11 | 173,867 | -0.42(-1.33%) |
Dec 07, 2011 | 33.00 | 33.00 | 30.99 | 31.53 | 471,493 | -0.35(-1.10%) |
Dec 06, 2011 | 32.04 | 32.28 | 31.62 | 31.88 | 136,667 | -0.07(-0.22%) |
Dec 05, 2011 | 31.88 | 32.67 | 31.68 | 31.95 | 198,359 | +0.71(+2.27%) |
Dec 02, 2011 | 31.01 | 31.40 | 31.00 | 31.24 | 188,709 | +0.60(+1.96%) |
Dec 01, 2011 | 30.37 | 30.99 | 30.37 | 30.64 | 147,868 | +0.13(+0.43%) |
Nov 30, 2011 | 30.91 | 30.91 | 29.88 | 30.51 | 269,150 | +0.82(+2.76%) |
Nov 29, 2011 | 29.88 | 30.38 | 29.30 | 29.69 | 189,944 | -0.02(-0.07%) |
Nov 28, 2011 | 29.53 | 30.45 | 29.45 | 29.71 | 211,780 | +0.93(+3.23%) |
Nov 25, 2011 | 29.04 | 29.60 | 28.64 | 28.78 | 53,694 | -0.41(-1.40%) |
Nov 23, 2011 | 30.15 | 30.27 | 29.02 | 29.19 | 142,754 | -1.24(-4.07%) |
Nov 22, 2011 | 30.64 | 30.98 | 30.35 | 30.43 | 50,966 | -0.32(-1.04%) |
Nov 21, 2011 | 30.84 | 30.97 | 29.76 | 30.75 | 118,035 | -0.47(-1.51%) |
Nov 18, 2011 | 31.36 | 31.82 | 31.04 | 31.22 | 65,655 | -0.08(-0.26%) |
Nov 17, 2011 | 32.22 | 32.22 | 31.11 | 31.30 | 96,918 | -0.95(-2.95%) |
Nov 16, 2011 | 32.78 | 33.24 | 32.21 | 32.25 | 101,505 | -0.82(-2.48%) |
Nov 15, 2011 | 31.94 | 33.20 | 31.85 | 33.07 | 107,259 | +1.05(+3.27%) |
Nov 14, 2011 | 31.92 | 32.11 | 31.76 | 32.02 | 159,338 | +0.07(+0.23%) |
Nov 11, 2011 | 31.89 | 32.33 | 31.73 | 31.95 | 134,541 | +0.35(+1.11%) |
Nov 10, 2011 | 31.82 | 32.18 | 31.30 | 31.60 | 105,167 | +0.26(+0.83%) |
Nov 09, 2011 | 32.11 | 32.46 | 31.33 | 31.34 | 131,596 | -1.61(-4.89%) |
Nov 08, 2011 | 32.87 | 33.10 | 32.10 | 32.95 | 100,748 | +0.31(+0.95%) |
Nov 07, 2011 | 32.29 | 32.72 | 31.68 | 32.64 | 65,561 | +0.28(+0.87%) |
Nov 04, 2011 | 32.29 | 32.57 | 31.43 | 32.36 | 70,529 | -0.32(-0.98%) |
Nov 03, 2011 | 32.64 | 33.01 | 32.00 | 32.68 | 136,902 | +0.43(+1.33%) |
Nov 02, 2011 | 31.93 | 32.39 | 31.65 | 32.25 | 86,302 | +0.79(+2.51%) |
Nov 01, 2011 | 31.95 | 31.95 | 31.00 | 31.46 | 140,331 | -1.57(-4.75%) |
Oct 31, 2011 | 33.87 | 33.87 | 32.98 | 33.03 | 86,300 | -1.01(-2.97%) |
Oct 28, 2011 | 33.94 | 34.28 | 33.74 | 34.04 | 130,143 | +0.10(+0.29%) |
Oct 27, 2011 | 33.44 | 34.07 | 33.26 | 33.94 | 293,356 | +1.35(+4.14%) |
Oct 26, 2011 | 33.00 | 33.00 | 31.93 | 32.59 | 148,820 | -0.03(-0.09%) |
Oct 25, 2011 | 32.34 | 32.90 | 32.07 | 32.62 | 149,160 | -0.06(-0.18%) |
Oct 24, 2011 | 32.35 | 32.73 | 31.89 | 32.68 | 161,837 | +0.70(+2.19%) |
Oct 21, 2011 | 31.77 | 32.10 | 31.18 | 31.98 | 192,423 | +0.85(+2.73%) |
Oct 20, 2011 | 30.43 | 31.17 | 30.17 | 31.13 | 188,347 | +0.65(+2.13%) |
Oct 19, 2011 | 29.74 | 30.95 | 29.38 | 30.48 | 212,873 | +0.73(+2.45%) |
Oct 18, 2011 | 29.22 | 29.90 | 28.55 | 29.75 | 244,769 | +0.70(+2.41%) |
Oct 17, 2011 | 29.78 | 29.78 | 28.80 | 29.05 | 137,787 | -1.06(-3.52%) |
Oct 14, 2011 | 30.22 | 30.40 | 29.78 | 30.11 | 66,502 | +0.22(+0.74%) |
Oct 13, 2011 | 30.07 | 30.38 | 29.66 | 29.89 | 92,581 | -0.46(-1.52%) |
Oct 12, 2011 | 30.48 | 30.48 | 30.04 | 30.35 | 140,870 | +0.03(+0.10%) |
Oct 11, 2011 | 30.01 | 30.35 | 29.79 | 30.32 | 113,548 | +0.02(+0.07%) |
Oct 10, 2011 | 30.60 | 30.89 | 29.93 | 30.30 | 128,708 | +0.29(+0.97%) |
Oct 07, 2011 | 29.72 | 30.59 | 29.28 | 30.01 | 210,921 | +0.47(+1.59%) |
Oct 06, 2011 | 29.46 | 29.76 | 29.14 | 29.54 | 112,020 | +0.37(+1.27%) |
Oct 05, 2011 | 28.58 | 29.34 | 28.27 | 29.17 | 77,273 | +0.58(+2.03%) |
Oct 04, 2011 | 27.44 | 28.61 | 26.83 | 28.59 | 166,175 | +0.86(+3.10%) |
Oct 03, 2011 | 28.11 | 28.58 | 27.40 | 27.73 | 244,610 | -0.42(-1.49%) |
Sep 30, 2011 | 28.25 | 28.85 | 28.10 | 28.15 | 116,013 | -0.54(-1.88%) |
Sep 29, 2011 | 28.34 | 28.98 | 27.97 | 28.69 | 144,193 | +0.89(+3.20%) |
Sep 28, 2011 | 29.43 | 29.52 | 27.80 | 27.80 | 156,994 | -1.61(-5.47%) |
Sep 27, 2011 | 29.48 | 30.16 | 28.85 | 29.41 | 191,366 | +0.65(+2.26%) |
Sep 26, 2011 | 27.09 | 28.79 | 26.97 | 28.76 | 141,876 | +1.83(+6.80%) |
Sep 23, 2011 | 27.06 | 27.33 | 26.43 | 26.93 | 143,037 | +0.02(+0.07%) |
Sep 22, 2011 | 27.00 | 27.65 | 26.52 | 26.91 | 315,019 | -0.93(-3.34%) |
Sep 21, 2011 | 29.29 | 29.33 | 27.81 | 27.84 | 131,422 | -1.40(-4.79%) |
Sep 20, 2011 | 29.77 | 30.11 | 29.09 | 29.24 | 180,305 | -0.44(-1.48%) |
Sep 19, 2011 | 29.50 | 29.92 | 29.01 | 29.68 | 144,903 | -0.31(-1.03%) |
Sep 16, 2011 | 30.02 | 30.20 | 29.51 | 29.99 | 756,791 | +0.04(+0.13%) |
Sep 15, 2011 | 29.36 | 29.99 | 29.09 | 29.95 | 227,634 | +0.85(+2.92%) |
Sep 14, 2011 | 28.98 | 29.40 | 28.14 | 29.10 | 166,738 | +0.34(+1.18%) |
Sep 13, 2011 | 28.59 | 29.22 | 28.20 | 28.76 | 200,197 | +0.24(+0.84%) |
Sep 12, 2011 | 27.51 | 28.55 | 27.51 | 28.52 | 333,919 | +0.61(+2.19%) |
Sep 09, 2011 | 27.79 | 28.21 | 27.02 | 27.91 | 600,272 | -0.20(-0.71%) |
Sep 08, 2011 | 29.06 | 29.76 | 27.31 | 28.11 | 754,041 | -1.88(-6.27%) |
Sep 07, 2011 | 28.77 | 30.46 | 28.42 | 29.99 | 498,378 | +1.75(+6.20%) |
Sep 06, 2011 | 27.45 | 28.49 | 27.19 | 28.24 | 242,143 | -0.19(-0.67%) |
Sep 02, 2011 | 28.73 | 29.30 | 27.78 | 28.43 | 235,967 | -1.07(-3.63%) |
Sep 01, 2011 | 28.66 | 30.15 | 28.66 | 29.50 | 355,566 | +0.84(+2.93%) |
Aug 31, 2011 | 29.01 | 29.40 | 28.27 | 28.66 | 131,658 | -0.16(-0.56%) |
Aug 30, 2011 | 28.88 | 28.95 | 28.17 | 28.82 | 116,540 | -0.12(-0.41%) |
Aug 29, 2011 | 28.12 | 29.18 | 27.80 | 28.94 | 142,538 | +1.21(+4.36%) |
Aug 26, 2011 | 27.00 | 27.92 | 26.48 | 27.73 | 100,969 | +0.55(+2.02%) |
Aug 25, 2011 | 28.52 | 28.52 | 26.70 | 27.18 | 485,430 | -1.10(-3.89%) |
Aug 24, 2011 | 26.98 | 28.41 | 26.93 | 28.28 | 256,318 | +1.20(+4.43%) |
Aug 23, 2011 | 25.75 | 27.14 | 25.32 | 27.08 | 184,349 | +1.44(+5.62%) |
Aug 22, 2011 | 25.75 | 25.99 | 25.27 | 25.64 | 248,944 | +0.56(+2.23%) |
Aug 19, 2011 | 24.60 | 25.39 | 24.54 | 25.08 | 320,546 | +0.03(+0.12%) |
Aug 18, 2011 | 26.24 | 26.30 | 24.80 | 25.05 | 242,233 | -1.82(-6.77%) |
Aug 17, 2011 | 27.27 | 27.37 | 26.81 | 26.87 | 173,246 | -0.19(-0.70%) |
Aug 16, 2011 | 27.87 | 28.84 | 26.77 | 27.06 | 573,728 | +0.03(+0.12%) |
Aug 15, 2011 | 26.24 | 27.08 | 26.16 | 27.03 | 124,917 | +0.87(+3.32%) |
Aug 12, 2011 | 26.24 | 26.65 | 25.75 | 26.16 | 96,790 | +0.06(+0.23%) |
Aug 11, 2011 | 24.81 | 26.45 | 24.62 | 26.10 | 251,952 | +1.30(+5.24%) |
Aug 10, 2011 | 26.01 | 26.20 | 24.72 | 24.80 | 354,255 | -1.81(-6.80%) |
Aug 09, 2011 | 26.27 | 26.69 | 24.01 | 26.61 | 402,913 | +2.41(+9.96%) |
Aug 08, 2011 | 26.60 | 27.61 | 24.17 | 24.20 | 533,759 | -3.35(-12.16%) |
Aug 05, 2011 | 28.40 | 28.67 | 26.27 | 27.55 | 593,005 | -0.67(-2.37%) |
Aug 04, 2011 | 29.48 | 30.00 | 27.89 | 28.22 | 522,874 | -1.65(-5.52%) |
Aug 03, 2011 | 29.69 | 29.93 | 29.03 | 29.87 | 469,795 | +1.77(+6.30%) |
Aug 02, 2011 | 28.75 | 29.15 | 28.07 | 28.10 | 222,103 | -0.68(-2.36%) |
Aug 01, 2011 | 29.25 | 29.25 | 28.41 | 28.78 | 390,184 | -0.05(-0.17%) |
Jul 29, 2011 | 28.38 | 28.93 | 28.03 | 28.83 | 212,451 | +0.14(+0.49%) |
Jul 28, 2011 | 28.94 | 29.00 | 28.43 | 28.69 | 253,498 | -0.19(-0.66%) |
Jul 27, 2011 | 30.33 | 30.34 | 28.79 | 28.88 | 237,146 | -1.61(-5.28%) |
Jul 26, 2011 | 30.79 | 30.79 | 29.87 | 30.49 | 240,964 | -0.16(-0.52%) |
Jul 25, 2011 | 31.02 | 31.25 | 30.65 | 30.65 | 196,421 | -0.50(-1.61%) |
Jul 22, 2011 | 31.94 | 31.94 | 31.07 | 31.15 | 132,158 | -0.91(-2.84%) |
Jul 21, 2011 | 31.51 | 32.18 | 31.26 | 32.06 | 285,676 | +0.72(+2.30%) |
Jul 20, 2011 | 31.55 | 31.79 | 31.20 | 31.34 | 177,282 | -0.26(-0.82%) |
Jul 19, 2011 | 31.35 | 31.67 | 31.06 | 31.60 | 193,676 | +0.34(+1.09%) |
Jul 18, 2011 | 31.54 | 32.10 | 31.04 | 31.26 | 358,941 | -0.26(-0.82%) |
Jul 15, 2011 | 32.63 | 32.63 | 31.21 | 31.52 | 464,036 | -1.06(-3.25%) |
Jul 14, 2011 | 34.36 | 34.54 | 32.49 | 32.58 | 901,905 | -2.71(-7.68%) |
Jul 13, 2011 | 34.90 | 35.53 | 34.65 | 35.29 | 276,692 | +0.59(+1.70%) |
Jul 12, 2011 | 34.97 | 35.06 | 34.43 | 34.70 | 157,686 | -0.47(-1.34%) |
Jul 11, 2011 | 36.00 | 36.00 | 34.95 | 35.17 | 211,464 | -1.07(-2.95%) |
Jul 08, 2011 | 35.81 | 36.49 | 35.68 | 36.24 | 289,601 | -0.04(-0.11%) |
Jul 07, 2011 | 35.60 | 36.37 | 35.31 | 36.28 | 446,430 | +1.06(+3.01%) |
Jul 06, 2011 | 34.80 | 35.40 | 34.58 | 35.22 | 206,889 | +0.28(+0.80%) |
Jul 05, 2011 | 34.83 | 35.20 | 34.49 | 34.94 | 644,065 | -0.58(-1.63%) |