Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.93 | 31.06 | 30.48 | 30.96 | 267,410 | +0.41(+1.34%) |
Jun 28, 2012 | 30.46 | 30.63 | 29.92 | 30.55 | 345,825 | +0.08(+0.27%) |
Jun 27, 2012 | 30.18 | 30.62 | 30.18 | 30.47 | 273,016 | +0.28(+0.92%) |
Jun 26, 2012 | 30.02 | 30.44 | 29.95 | 30.19 | 264,135 | +0.20(+0.68%) |
Jun 25, 2012 | 30.23 | 30.32 | 29.80 | 29.99 | 186,747 | -0.34(-1.12%) |
Jun 22, 2012 | 29.85 | 30.42 | 29.85 | 30.33 | 222,485 | +0.59(+2.00%) |
Jun 21, 2012 | 30.28 | 30.50 | 29.64 | 29.73 | 509,685 | -0.61(-2.02%) |
Jun 20, 2012 | 30.74 | 30.84 | 30.20 | 30.34 | 287,678 | -0.31(-1.00%) |
Jun 19, 2012 | 30.68 | 30.78 | 30.14 | 30.65 | 280,019 | +0.19(+0.61%) |
Jun 18, 2012 | 29.75 | 30.68 | 29.63 | 30.46 | 362,817 | +0.59(+1.98%) |
Jun 15, 2012 | 30.18 | 30.21 | 29.53 | 29.87 | 365,878 | -0.14(-0.45%) |
Jun 14, 2012 | 29.92 | 30.40 | 29.79 | 30.01 | 277,489 | +0.33(+1.10%) |
Jun 13, 2012 | 29.76 | 30.23 | 29.61 | 29.68 | 258,295 | -0.29(-0.97%) |
Jun 12, 2012 | 29.24 | 30.54 | 29.24 | 29.97 | 336,123 | +0.75(+2.58%) |
Jun 11, 2012 | 29.67 | 29.67 | 29.08 | 29.22 | 170,230 | -0.12(-0.41%) |
Jun 08, 2012 | 29.75 | 29.75 | 29.23 | 29.34 | 240,524 | -0.48(-1.60%) |
Jun 07, 2012 | 30.15 | 30.21 | 29.75 | 29.82 | 274,869 | +0.18(+0.59%) |
Jun 06, 2012 | 29.36 | 29.80 | 29.19 | 29.64 | 341,849 | +0.56(+1.93%) |
Jun 05, 2012 | 28.04 | 29.11 | 28.02 | 29.08 | 282,056 | +1.07(+3.80%) |
Jun 04, 2012 | 28.40 | 28.52 | 27.63 | 28.02 | 650,748 | -0.50(-1.77%) |
Jun 01, 2012 | 29.13 | 29.47 | 28.32 | 28.52 | 674,980 | -0.98(-3.32%) |
May 31, 2012 | 29.48 | 29.78 | 29.08 | 29.50 | 406,616 | -0.01(-0.03%) |
May 30, 2012 | 30.01 | 30.13 | 29.48 | 29.51 | 290,558 | -0.55(-1.82%) |
May 29, 2012 | 30.09 | 30.54 | 30.03 | 30.06 | 286,168 | +0.06(+0.21%) |
May 25, 2012 | 29.88 | 30.25 | 29.86 | 29.99 | 111,081 | +0.01(+0.02%) |
May 24, 2012 | 30.28 | 30.64 | 29.78 | 29.99 | 267,184 | -0.20(-0.68%) |
May 23, 2012 | 30.15 | 30.46 | 29.80 | 30.19 | 319,041 | +0.05(+0.15%) |
May 22, 2012 | 30.81 | 31.00 | 30.07 | 30.15 | 402,490 | -0.52(-1.68%) |
May 21, 2012 | 29.68 | 30.81 | 29.38 | 30.66 | 333,627 | +1.03(+3.49%) |
May 18, 2012 | 29.62 | 30.23 | 29.36 | 29.63 | 350,554 | +0.02(+0.07%) |
May 17, 2012 | 30.28 | 30.28 | 29.44 | 29.61 | 623,067 | -0.70(-2.31%) |
May 16, 2012 | 30.74 | 31.07 | 30.21 | 30.31 | 419,945 | -0.44(-1.43%) |
May 15, 2012 | 30.99 | 31.25 | 30.69 | 30.75 | 303,999 | -0.24(-0.79%) |
May 14, 2012 | 31.45 | 31.47 | 30.97 | 30.99 | 272,410 | -0.54(-1.71%) |
May 11, 2012 | 31.55 | 31.73 | 31.47 | 31.53 | 155,779 | -0.07(-0.24%) |
May 10, 2012 | 31.61 | 31.69 | 31.34 | 31.60 | 145,505 | +0.30(+0.96%) |
May 09, 2012 | 30.69 | 31.43 | 30.29 | 31.30 | 326,032 | +0.49(+1.60%) |
May 08, 2012 | 31.39 | 31.47 | 30.04 | 30.81 | 823,467 | -0.66(-2.11%) |
May 07, 2012 | 31.87 | 31.87 | 31.21 | 31.47 | 525,167 | -0.47(-1.48%) |
May 04, 2012 | 32.40 | 32.50 | 31.89 | 31.95 | 446,507 | -0.53(-1.62%) |
May 03, 2012 | 32.70 | 32.86 | 32.42 | 32.47 | 138,385 | -0.26(-0.80%) |
May 02, 2012 | 32.97 | 33.07 | 32.71 | 32.74 | 138,645 | -0.28(-0.84%) |
May 01, 2012 | 33.08 | 33.20 | 32.89 | 33.01 | 164,827 | -0.05(-0.14%) |
Apr 30, 2012 | 33.15 | 33.20 | 32.80 | 33.06 | 179,413 | -0.11(-0.33%) |
Apr 27, 2012 | 33.10 | 33.20 | 32.96 | 33.17 | 141,777 | +0.06(+0.18%) |
Apr 26, 2012 | 32.77 | 33.20 | 32.75 | 33.11 | 189,484 | +0.35(+1.08%) |
Apr 25, 2012 | 32.46 | 32.80 | 32.46 | 32.75 | 153,502 | +0.28(+0.88%) |
Apr 24, 2012 | 32.92 | 32.93 | 32.46 | 32.47 | 197,534 | -0.22(-0.67%) |
Apr 23, 2012 | 32.56 | 32.92 | 32.42 | 32.69 | 505,638 | +0.09(+0.27%) |
Apr 20, 2012 | 33.04 | 33.17 | 32.57 | 32.60 | 249,650 | -0.03(-0.09%) |
Apr 19, 2012 | 32.60 | 32.77 | 32.56 | 32.63 | 252,839 | +0.03(+0.09%) |
Apr 18, 2012 | 32.36 | 32.67 | 32.36 | 32.60 | 185,941 | +0.15(+0.46%) |
Apr 17, 2012 | 31.89 | 32.78 | 31.75 | 32.45 | 393,898 | +0.45(+1.39%) |
Apr 16, 2012 | 32.88 | 32.93 | 31.97 | 32.00 | 529,196 | -0.88(-2.67%) |
Apr 13, 2012 | 33.20 | 33.30 | 32.82 | 32.88 | 228,404 | -0.40(-1.20%) |
Apr 12, 2012 | 33.14 | 33.66 | 33.07 | 33.28 | 371,899 | +0.00(+0.00%) |
Apr 11, 2012 | 33.34 | 33.41 | 33.06 | 33.28 | 560,042 | +0.02(+0.05%) |
Apr 10, 2012 | 33.55 | 33.61 | 33.08 | 33.26 | 594,296 | +0.06(+0.18%) |
Apr 09, 2012 | 33.29 | 33.53 | 32.96 | 33.20 | 454,614 | -0.12(-0.37%) |
Apr 05, 2012 | 33.05 | 33.51 | 33.05 | 33.33 | 218,874 | +0.41(+1.26%) |
Apr 04, 2012 | 33.27 | 33.27 | 32.81 | 32.91 | 252,375 | -0.47(-1.42%) |
Apr 03, 2012 | 33.01 | 33.68 | 32.78 | 33.39 | 468,082 | +0.43(+1.29%) |
Apr 02, 2012 | 32.46 | 33.03 | 32.41 | 32.96 | 288,605 | +0.42(+1.30%) |
Mar 30, 2012 | 32.45 | 32.82 | 32.30 | 32.54 | 184,028 | +0.18(+0.55%) |
Mar 29, 2012 | 32.64 | 32.76 | 32.13 | 32.36 | 442,858 | -0.52(-1.57%) |
Mar 28, 2012 | 32.89 | 33.00 | 32.52 | 32.88 | 286,856 | -0.13(-0.41%) |
Mar 27, 2012 | 32.82 | 33.03 | 32.64 | 33.01 | 226,651 | +0.11(+0.34%) |
Mar 26, 2012 | 32.77 | 33.00 | 32.44 | 32.90 | 283,185 | +0.13(+0.39%) |
Mar 23, 2012 | 32.24 | 32.77 | 32.19 | 32.77 | 274,427 | +0.63(+1.97%) |
Mar 22, 2012 | 32.19 | 32.38 | 31.79 | 32.14 | 362,289 | -0.18(-0.57%) |
Mar 21, 2012 | 32.23 | 32.33 | 32.06 | 32.33 | 115,084 | +0.20(+0.63%) |
Mar 20, 2012 | 32.12 | 32.23 | 31.99 | 32.12 | 223,191 | -0.10(-0.31%) |
Mar 19, 2012 | 32.21 | 32.38 | 31.86 | 32.23 | 298,678 | +0.12(+0.38%) |
Mar 16, 2012 | 31.96 | 32.11 | 31.86 | 32.10 | 152,537 | +0.12(+0.39%) |
Mar 15, 2012 | 32.08 | 32.49 | 31.62 | 31.98 | 206,256 | -0.09(-0.28%) |
Mar 14, 2012 | 32.25 | 32.38 | 31.98 | 32.07 | 218,424 | -0.16(-0.50%) |
Mar 13, 2012 | 31.99 | 32.25 | 31.80 | 32.23 | 208,609 | +0.23(+0.73%) |
Mar 12, 2012 | 32.18 | 32.23 | 31.94 | 31.99 | 191,021 | -0.29(-0.91%) |
Mar 09, 2012 | 32.20 | 32.32 | 31.96 | 32.29 | 192,751 | +0.30(+0.93%) |
Mar 08, 2012 | 32.25 | 32.25 | 31.87 | 31.99 | 199,975 | +0.01(+0.03%) |
Mar 07, 2012 | 31.24 | 31.99 | 31.24 | 31.98 | 202,877 | +0.58(+1.85%) |
Mar 06, 2012 | 31.47 | 31.67 | 31.06 | 31.40 | 285,934 | -0.32(-1.01%) |
Mar 05, 2012 | 31.57 | 31.82 | 31.34 | 31.72 | 256,677 | -0.00(-0.01%) |
Mar 02, 2012 | 32.14 | 32.34 | 31.70 | 31.72 | 305,033 | -0.42(-1.32%) |
Mar 01, 2012 | 31.96 | 32.29 | 31.80 | 32.15 | 242,602 | +0.27(+0.83%) |
Feb 29, 2012 | 31.57 | 32.11 | 31.29 | 31.88 | 362,420 | +0.24(+0.77%) |
Feb 28, 2012 | 31.95 | 31.99 | 31.22 | 31.64 | 292,073 | -0.34(-1.07%) |
Feb 27, 2012 | 32.11 | 32.48 | 31.46 | 31.98 | 401,614 | -0.43(-1.33%) |
Feb 24, 2012 | 32.13 | 32.49 | 32.13 | 32.41 | 238,554 | +0.19(+0.59%) |
Feb 23, 2012 | 31.87 | 32.26 | 31.85 | 32.22 | 315,774 | +0.29(+0.91%) |
Feb 22, 2012 | 31.78 | 32.00 | 31.78 | 31.93 | 227,309 | +0.08(+0.24%) |
Feb 21, 2012 | 31.50 | 31.99 | 31.28 | 31.85 | 397,501 | +0.63(+2.02%) |
Feb 17, 2012 | 31.13 | 31.30 | 31.06 | 31.22 | 334,801 | +0.16(+0.50%) |
Feb 16, 2012 | 30.75 | 31.13 | 30.70 | 31.06 | 231,096 | +0.30(+0.99%) |
Feb 15, 2012 | 30.70 | 30.94 | 30.63 | 30.76 | 186,453 | -0.02(-0.07%) |
Feb 14, 2012 | 30.81 | 30.95 | 30.76 | 30.78 | 140,512 | +0.04(+0.14%) |
Feb 13, 2012 | 30.59 | 30.90 | 30.53 | 30.74 | 153,099 | +0.16(+0.52%) |
Feb 10, 2012 | 30.55 | 30.58 | 30.29 | 30.58 | 163,536 | -0.04(-0.14%) |
Feb 09, 2012 | 30.72 | 30.87 | 30.54 | 30.62 | 247,481 | -0.17(-0.54%) |
Feb 08, 2012 | 30.88 | 30.92 | 30.58 | 30.79 | 261,694 | -0.13(-0.42%) |
Feb 07, 2012 | 30.41 | 30.92 | 30.37 | 30.92 | 344,816 | +0.51(+1.67%) |
Feb 06, 2012 | 30.30 | 30.43 | 30.18 | 30.41 | 191,194 | +0.11(+0.35%) |
Feb 03, 2012 | 30.19 | 30.40 | 30.17 | 30.30 | 281,189 | +0.19(+0.64%) |
Feb 02, 2012 | 29.85 | 30.17 | 29.85 | 30.11 | 158,865 | +0.19(+0.63%) |
Feb 01, 2012 | 29.93 | 29.99 | 29.67 | 29.92 | 275,257 | +0.01(+0.03%) |
Jan 31, 2012 | 30.09 | 30.18 | 29.85 | 29.91 | 212,431 | -0.16(-0.54%) |
Jan 30, 2012 | 30.04 | 30.16 | 29.98 | 30.08 | 178,895 | -0.05(-0.16%) |
Jan 27, 2012 | 30.00 | 30.22 | 29.98 | 30.12 | 162,595 | +0.03(+0.10%) |
Jan 26, 2012 | 30.39 | 30.51 | 30.00 | 30.09 | 271,071 | -0.29(-0.95%) |
Jan 25, 2012 | 30.24 | 30.43 | 29.98 | 30.38 | 161,249 | +0.18(+0.60%) |
Jan 24, 2012 | 30.43 | 30.43 | 30.08 | 30.20 | 243,410 | -0.35(-1.16%) |
Jan 23, 2012 | 30.14 | 30.65 | 30.02 | 30.55 | 426,630 | +0.75(+2.50%) |
Jan 20, 2012 | 29.79 | 30.00 | 29.62 | 29.81 | 317,374 | +0.22(+0.74%) |
Jan 19, 2012 | 29.65 | 29.85 | 29.33 | 29.59 | 357,826 | -0.07(-0.23%) |
Jan 18, 2012 | 30.17 | 30.41 | 29.63 | 29.66 | 472,322 | -0.40(-1.34%) |
Jan 17, 2012 | 30.06 | 30.43 | 30.04 | 30.06 | 233,206 | +0.01(+0.03%) |
Jan 13, 2012 | 30.49 | 30.49 | 29.97 | 30.05 | 211,669 | -0.50(-1.63%) |
Jan 12, 2012 | 30.04 | 30.77 | 29.81 | 30.55 | 777,948 | +0.13(+0.44%) |
Jan 11, 2012 | 30.48 | 30.54 | 30.15 | 30.41 | 581,621 | -0.14(-0.47%) |
Jan 10, 2012 | 30.53 | 30.56 | 30.32 | 30.56 | 489,414 | +0.16(+0.51%) |
Jan 09, 2012 | 30.03 | 30.41 | 29.94 | 30.40 | 352,739 | +0.58(+1.94%) |
Jan 06, 2012 | 29.82 | 29.97 | 29.74 | 29.82 | 219,335 | +0.03(+0.10%) |
Jan 05, 2012 | 29.73 | 29.79 | 29.55 | 29.79 | 267,573 | +0.00(+0.00%) |
Jan 04, 2012 | 29.64 | 29.79 | 29.55 | 29.79 | 295,264 | +0.77(+2.67%) |
Dec 30, 2011 | 28.90 | 29.12 | 28.90 | 29.02 | 147,816 | +0.04(+0.13%) |
Dec 29, 2011 | 29.28 | 29.28 | 28.90 | 28.98 | 369,461 | -0.16(-0.53%) |
Dec 28, 2011 | 29.55 | 29.61 | 29.03 | 29.14 | 239,383 | -0.36(-1.22%) |
Dec 27, 2011 | 29.33 | 29.64 | 29.28 | 29.49 | 276,189 | +0.21(+0.72%) |
Dec 23, 2011 | 29.23 | 29.33 | 29.14 | 29.28 | 142,888 | +0.07(+0.23%) |
Dec 21, 2011 | 29.00 | 29.29 | 28.96 | 29.22 | 168,654 | +0.10(+0.33%) |
Dec 20, 2011 | 29.09 | 29.36 | 29.04 | 29.12 | 289,986 | +0.09(+0.32%) |
Dec 19, 2011 | 28.84 | 29.09 | 28.82 | 29.03 | 218,502 | +0.20(+0.69%) |
Dec 16, 2011 | 28.77 | 28.93 | 28.53 | 28.83 | 157,348 | +0.31(+1.09%) |
Dec 15, 2011 | 28.65 | 29.03 | 28.27 | 28.52 | 345,544 | -0.07(-0.23%) |
Dec 14, 2011 | 28.61 | 28.72 | 28.33 | 28.59 | 280,525 | -0.23(-0.81%) |
Dec 13, 2011 | 28.77 | 29.23 | 28.65 | 28.82 | 391,661 | -0.00(-0.02%) |
Dec 12, 2011 | 28.77 | 28.90 | 28.52 | 28.82 | 180,950 | -0.06(-0.22%) |
Dec 09, 2011 | 28.84 | 28.90 | 28.65 | 28.89 | 169,145 | +0.26(+0.91%) |
Dec 08, 2011 | 28.64 | 28.89 | 28.48 | 28.63 | 213,640 | -0.29(-0.99%) |
Dec 07, 2011 | 29.02 | 29.13 | 28.71 | 28.92 | 235,935 | -0.12(-0.40%) |
Dec 06, 2011 | 29.02 | 29.22 | 28.80 | 29.03 | 293,410 | -0.07(-0.23%) |
Dec 05, 2011 | 29.24 | 29.28 | 28.86 | 29.10 | 363,998 | -0.04(-0.15%) |
Dec 02, 2011 | 29.03 | 29.21 | 28.86 | 29.15 | 360,389 | +0.32(+1.11%) |
Dec 01, 2011 | 28.52 | 28.96 | 28.30 | 28.82 | 342,135 | +0.31(+1.08%) |
Nov 30, 2011 | 28.65 | 28.84 | 28.40 | 28.52 | 279,362 | +0.14(+0.48%) |
Nov 29, 2011 | 27.96 | 28.64 | 27.96 | 28.38 | 322,754 | +0.43(+1.54%) |
Nov 28, 2011 | 28.21 | 28.51 | 27.87 | 27.95 | 322,636 | +0.10(+0.37%) |
Nov 25, 2011 | 27.80 | 27.92 | 27.80 | 27.84 | 65,949 | -0.09(-0.33%) |
Nov 23, 2011 | 28.24 | 28.24 | 27.78 | 27.94 | 168,772 | -0.30(-1.06%) |
Nov 22, 2011 | 28.11 | 28.40 | 28.01 | 28.24 | 172,687 | +0.04(+0.15%) |
Nov 21, 2011 | 28.07 | 28.31 | 27.89 | 28.19 | 222,080 | -0.01(-0.02%) |
Nov 18, 2011 | 28.45 | 28.52 | 28.01 | 28.20 | 213,028 | -0.13(-0.45%) |
Nov 17, 2011 | 28.52 | 28.74 | 28.06 | 28.33 | 299,603 | -0.15(-0.54%) |
Nov 16, 2011 | 28.39 | 28.85 | 28.27 | 28.48 | 392,266 | +0.08(+0.27%) |
Nov 15, 2011 | 28.16 | 28.47 | 28.16 | 28.40 | 207,903 | +0.19(+0.67%) |
Nov 14, 2011 | 28.49 | 28.49 | 28.16 | 28.21 | 338,196 | -0.23(-0.81%) |
Nov 11, 2011 | 28.32 | 28.51 | 28.26 | 28.45 | 288,560 | +0.22(+0.77%) |
Nov 10, 2011 | 28.26 | 28.34 | 28.11 | 28.23 | 461,801 | +0.34(+1.23%) |
Nov 09, 2011 | 28.01 | 28.26 | 27.68 | 27.88 | 374,527 | -0.24(-0.85%) |
Nov 08, 2011 | 27.81 | 28.20 | 27.68 | 28.12 | 398,157 | +0.20(+0.72%) |
Nov 07, 2011 | 27.78 | 27.92 | 27.70 | 27.92 | 255,858 | +0.17(+0.61%) |
Nov 04, 2011 | 27.42 | 27.75 | 27.28 | 27.75 | 271,791 | +0.30(+1.09%) |
Nov 03, 2011 | 27.50 | 27.59 | 27.20 | 27.45 | 224,935 | +0.20(+0.75%) |
Nov 02, 2011 | 27.50 | 27.50 | 27.04 | 27.25 | 205,990 | +0.07(+0.26%) |
Nov 01, 2011 | 27.04 | 27.35 | 26.98 | 27.18 | 262,880 | -0.20(-0.72%) |
Oct 31, 2011 | 27.58 | 27.63 | 27.31 | 27.37 | 202,456 | -0.32(-1.17%) |
Oct 28, 2011 | 27.61 | 27.81 | 27.45 | 27.70 | 225,830 | +0.07(+0.26%) |
Oct 27, 2011 | 27.88 | 27.88 | 27.52 | 27.63 | 356,607 | +0.07(+0.26%) |
Oct 26, 2011 | 27.31 | 27.63 | 27.06 | 27.55 | 297,679 | +0.30(+1.10%) |
Oct 25, 2011 | 27.25 | 27.64 | 27.20 | 27.25 | 401,554 | -0.04(-0.15%) |
Oct 24, 2011 | 27.50 | 27.75 | 27.28 | 27.29 | 475,123 | -0.23(-0.83%) |
Oct 21, 2011 | 27.77 | 27.88 | 27.45 | 27.52 | 422,718 | +0.04(+0.13%) |
Oct 20, 2011 | 27.61 | 27.75 | 27.25 | 27.49 | 520,533 | +0.13(+0.48%) |
Oct 19, 2011 | 27.25 | 27.75 | 27.25 | 27.36 | 388,779 | -0.35(-1.26%) |
Oct 18, 2011 | 27.63 | 27.82 | 27.22 | 27.70 | 616,043 | -0.05(-0.18%) |
Oct 17, 2011 | 27.75 | 27.85 | 27.34 | 27.75 | 270,369 | +0.07(+0.26%) |
Oct 14, 2011 | 27.57 | 27.85 | 27.32 | 27.68 | 301,249 | +0.28(+1.02%) |
Oct 13, 2011 | 27.01 | 27.68 | 26.99 | 27.40 | 357,231 | +0.09(+0.32%) |
Oct 12, 2011 | 27.51 | 27.61 | 27.20 | 27.32 | 700,370 | -0.12(-0.44%) |
Oct 11, 2011 | 27.39 | 27.45 | 27.17 | 27.44 | 495,277 | +0.23(+0.85%) |
Oct 10, 2011 | 26.84 | 27.49 | 26.84 | 27.21 | 477,986 | +0.52(+1.96%) |
Oct 07, 2011 | 27.14 | 27.18 | 26.51 | 26.68 | 387,680 | -0.27(-0.98%) |
Oct 06, 2011 | 26.75 | 26.99 | 26.46 | 26.95 | 586,367 | +0.88(+3.36%) |
Oct 05, 2011 | 25.69 | 26.11 | 25.14 | 26.07 | 434,590 | +0.71(+2.80%) |
Oct 04, 2011 | 25.75 | 25.76 | 24.05 | 25.36 | 1,579,525 | -0.68(-2.62%) |
Oct 03, 2011 | 26.45 | 26.53 | 25.63 | 26.05 | 757,057 | -0.30(-1.14%) |
Sep 30, 2011 | 26.32 | 26.83 | 26.32 | 26.35 | 324,694 | -0.31(-1.17%) |
Sep 29, 2011 | 26.93 | 27.51 | 26.43 | 26.66 | 326,481 | +0.17(+0.64%) |
Sep 28, 2011 | 27.01 | 27.11 | 26.34 | 26.49 | 432,235 | -0.59(-2.18%) |
Sep 27, 2011 | 27.13 | 27.46 | 27.02 | 27.08 | 398,257 | +0.34(+1.28%) |
Sep 26, 2011 | 26.51 | 26.77 | 26.31 | 26.74 | 265,699 | +0.22(+0.84%) |
Sep 23, 2011 | 26.32 | 26.76 | 26.30 | 26.51 | 432,167 | -0.09(-0.32%) |
Sep 22, 2011 | 26.64 | 26.99 | 26.33 | 26.60 | 787,953 | -0.46(-1.70%) |
Sep 21, 2011 | 27.25 | 27.53 | 27.00 | 27.06 | 337,430 | -0.23(-0.83%) |
Sep 20, 2011 | 27.60 | 27.73 | 27.28 | 27.28 | 233,944 | -0.22(-0.79%) |
Sep 19, 2011 | 27.56 | 27.71 | 27.13 | 27.50 | 301,241 | -0.24(-0.87%) |
Sep 16, 2011 | 27.93 | 27.93 | 27.52 | 27.74 | 193,376 | +0.05(+0.19%) |
Sep 15, 2011 | 27.54 | 28.00 | 27.52 | 27.69 | 260,488 | +0.26(+0.95%) |
Sep 14, 2011 | 27.35 | 27.67 | 27.08 | 27.43 | 262,108 | +0.25(+0.93%) |
Sep 13, 2011 | 27.13 | 27.40 | 26.96 | 27.18 | 265,487 | +0.05(+0.20%) |
Sep 12, 2011 | 26.98 | 27.36 | 26.74 | 27.12 | 362,035 | +0.03(+0.11%) |
Sep 09, 2011 | 27.00 | 27.26 | 26.64 | 27.09 | 537,505 | +0.01(+0.04%) |
Sep 08, 2011 | 27.31 | 27.46 | 27.04 | 27.08 | 206,180 | -0.28(-1.01%) |
Sep 07, 2011 | 27.28 | 27.63 | 27.17 | 27.36 | 280,951 | +0.29(+1.08%) |
Sep 06, 2011 | 26.67 | 27.21 | 26.67 | 27.07 | 404,607 | -0.26(-0.95%) |
Sep 02, 2011 | 27.49 | 27.73 | 27.06 | 27.33 | 343,069 | -0.25(-0.91%) |
Sep 01, 2011 | 27.69 | 28.00 | 27.53 | 27.58 | 285,653 | -0.23(-0.83%) |
Aug 31, 2011 | 27.94 | 28.11 | 27.76 | 27.81 | 305,048 | -0.08(-0.29%) |
Aug 30, 2011 | 27.58 | 27.93 | 27.57 | 27.89 | 264,895 | +0.32(+1.17%) |
Aug 29, 2011 | 27.40 | 27.75 | 27.35 | 27.57 | 307,127 | +0.23(+0.82%) |
Aug 26, 2011 | 27.00 | 27.51 | 26.76 | 27.34 | 302,304 | +0.26(+0.95%) |
Aug 25, 2011 | 27.47 | 27.51 | 27.01 | 27.08 | 297,178 | -0.30(-1.09%) |
Aug 24, 2011 | 27.39 | 27.53 | 27.07 | 27.38 | 206,540 | +0.05(+0.17%) |
Aug 23, 2011 | 27.02 | 27.33 | 26.72 | 27.33 | 291,612 | +0.59(+2.21%) |
Aug 22, 2011 | 27.19 | 27.55 | 26.40 | 26.74 | 381,102 | -0.17(-0.63%) |
Aug 19, 2011 | 27.25 | 27.57 | 26.89 | 26.91 | 469,664 | -0.40(-1.47%) |
Aug 18, 2011 | 27.85 | 27.85 | 27.04 | 27.32 | 472,603 | -0.67(-2.39%) |
Aug 17, 2011 | 27.85 | 28.18 | 27.72 | 27.99 | 258,177 | +0.21(+0.74%) |
Aug 16, 2011 | 27.90 | 28.01 | 27.40 | 27.78 | 426,165 | -0.24(-0.87%) |
Aug 15, 2011 | 27.59 | 28.18 | 27.59 | 28.02 | 531,494 | +0.51(+1.84%) |
Aug 12, 2011 | 27.88 | 28.13 | 27.37 | 27.52 | 497,256 | -0.29(-1.04%) |
Aug 11, 2011 | 27.94 | 28.11 | 27.51 | 27.81 | 776,336 | -0.04(-0.14%) |
Aug 10, 2011 | 27.38 | 28.34 | 26.89 | 27.85 | 1,042,831 | +0.54(+1.97%) |
Aug 09, 2011 | 25.69 | 27.51 | 25.38 | 27.31 | 1,398,993 | +1.86(+7.29%) |
Aug 08, 2011 | 25.69 | 26.10 | 25.13 | 25.45 | 1,523,853 | -1.38(-5.14%) |
Aug 05, 2011 | 27.11 | 27.47 | 25.76 | 26.84 | 1,191,468 | -0.33(-1.20%) |
Aug 04, 2011 | 27.96 | 27.96 | 26.90 | 27.16 | 960,559 | -0.91(-3.25%) |
Aug 03, 2011 | 28.16 | 28.31 | 27.31 | 28.07 | 649,173 | -0.04(-0.14%) |
Aug 02, 2011 | 28.66 | 28.88 | 28.11 | 28.11 | 411,917 | -0.37(-1.31%) |
Aug 01, 2011 | 29.01 | 29.01 | 28.26 | 28.49 | 516,395 | +0.48(+1.70%) |
Jul 29, 2011 | 28.05 | 28.23 | 27.83 | 28.01 | 560,150 | -0.39(-1.36%) |
Jul 28, 2011 | 28.41 | 28.72 | 28.39 | 28.40 | 308,059 | -0.13(-0.46%) |
Jul 27, 2011 | 28.52 | 28.76 | 28.39 | 28.53 | 519,870 | -0.24(-0.83%) |
Jul 26, 2011 | 28.82 | 28.88 | 28.71 | 28.76 | 240,262 | -0.12(-0.42%) |
Jul 25, 2011 | 28.58 | 28.92 | 28.45 | 28.88 | 440,469 | -0.10(-0.33%) |
Jul 22, 2011 | 29.01 | 29.03 | 28.93 | 28.98 | 304,724 | -0.04(-0.12%) |
Jul 21, 2011 | 28.90 | 29.23 | 28.82 | 29.01 | 501,099 | +0.18(+0.62%) |
Jul 20, 2011 | 28.75 | 28.89 | 28.51 | 28.84 | 637,924 | +0.33(+1.15%) |
Jul 19, 2011 | 28.70 | 28.70 | 28.26 | 28.51 | 586,547 | +0.05(+0.18%) |
Jul 18, 2011 | 28.63 | 28.63 | 28.26 | 28.46 | 465,050 | -0.17(-0.59%) |
Jul 15, 2011 | 28.52 | 28.76 | 28.41 | 28.63 | 603,146 | +0.33(+1.16%) |
Jul 14, 2011 | 28.60 | 28.72 | 28.13 | 28.30 | 581,608 | -0.31(-1.07%) |
Jul 13, 2011 | 28.60 | 28.77 | 28.53 | 28.60 | 705,802 | +0.10(+0.33%) |
Jul 12, 2011 | 28.44 | 28.55 | 28.30 | 28.51 | 509,024 | +0.04(+0.14%) |
Jul 11, 2011 | 28.35 | 28.55 | 28.02 | 28.47 | 581,040 | -0.02(-0.06%) |
Jul 08, 2011 | 27.99 | 28.56 | 27.93 | 28.49 | 799,521 | +0.35(+1.24%) |
Jul 07, 2011 | 27.74 | 28.18 | 27.54 | 28.14 | 770,953 | +0.89(+3.27%) |
Jul 06, 2011 | 27.84 | 27.84 | 27.20 | 27.24 | 627,940 | -0.48(-1.75%) |
Jul 05, 2011 | 27.63 | 27.90 | 27.62 | 27.73 | 522,635 | +0.23(+0.84%) |