Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 34.82 | 34.89 | 34.41 | 34.48 | 492,144 | +0.04(+0.11%) |
Jun 28, 2012 | 34.63 | 34.78 | 34.20 | 34.44 | 372,689 | -0.41(-1.18%) |
Jun 27, 2012 | 34.38 | 34.90 | 34.38 | 34.85 | 183,815 | +0.61(+1.78%) |
Jun 26, 2012 | 34.33 | 34.44 | 34.11 | 34.24 | 153,461 | -0.03(-0.09%) |
Jun 25, 2012 | 34.24 | 34.47 | 34.09 | 34.27 | 176,186 | -0.35(-1.00%) |
Jun 22, 2012 | 34.50 | 34.70 | 34.40 | 34.62 | 326,566 | +0.30(+0.87%) |
Jun 21, 2012 | 34.70 | 34.87 | 34.29 | 34.32 | 152,878 | -0.47(-1.34%) |
Jun 20, 2012 | 34.97 | 35.15 | 34.71 | 34.78 | 101,964 | -0.28(-0.81%) |
Jun 19, 2012 | 34.89 | 35.26 | 34.80 | 35.07 | 230,294 | +0.21(+0.59%) |
Jun 18, 2012 | 34.80 | 35.04 | 34.58 | 34.86 | 138,356 | -0.03(-0.09%) |
Jun 15, 2012 | 35.06 | 35.09 | 34.82 | 34.90 | 345,871 | +0.02(+0.05%) |
Jun 14, 2012 | 34.86 | 34.93 | 34.67 | 34.88 | 143,401 | +0.12(+0.34%) |
Jun 13, 2012 | 34.63 | 35.07 | 34.55 | 34.76 | 250,506 | +0.10(+0.30%) |
Jun 12, 2012 | 34.62 | 34.75 | 34.30 | 34.66 | 260,758 | +0.13(+0.39%) |
Jun 11, 2012 | 34.86 | 34.97 | 34.49 | 34.52 | 349,826 | -0.11(-0.32%) |
Jun 08, 2012 | 33.97 | 34.75 | 33.89 | 34.63 | 411,908 | +0.55(+1.62%) |
Jun 07, 2012 | 34.48 | 34.48 | 33.94 | 34.08 | 328,099 | -0.02(-0.07%) |
Jun 06, 2012 | 33.54 | 34.12 | 33.37 | 34.11 | 254,524 | +0.72(+2.15%) |
Jun 05, 2012 | 32.98 | 33.43 | 32.98 | 33.39 | 233,514 | +0.24(+0.74%) |
Jun 04, 2012 | 33.09 | 33.25 | 32.93 | 33.14 | 172,733 | +0.08(+0.24%) |
Jun 01, 2012 | 32.65 | 33.28 | 31.17 | 33.06 | 368,469 | -0.09(-0.29%) |
May 31, 2012 | 33.01 | 33.35 | 32.91 | 33.16 | 312,651 | +0.19(+0.58%) |
May 30, 2012 | 32.98 | 33.21 | 32.83 | 32.97 | 209,266 | -0.21(-0.64%) |
May 29, 2012 | 33.16 | 33.36 | 32.87 | 33.18 | 145,391 | +0.17(+0.53%) |
May 25, 2012 | 33.03 | 33.17 | 32.90 | 33.01 | 117,295 | -0.09(-0.29%) |
May 24, 2012 | 32.81 | 33.16 | 32.74 | 33.10 | 118,894 | +0.26(+0.79%) |
May 23, 2012 | 32.90 | 33.16 | 32.58 | 32.84 | 181,663 | -0.28(-0.86%) |
May 22, 2012 | 33.10 | 33.24 | 33.02 | 33.13 | 275,950 | +0.05(+0.14%) |
May 21, 2012 | 32.99 | 33.13 | 32.75 | 33.08 | 202,300 | +0.11(+0.34%) |
May 18, 2012 | 33.19 | 33.42 | 32.92 | 32.97 | 196,244 | -0.27(-0.81%) |
May 17, 2012 | 33.45 | 33.63 | 33.21 | 33.24 | 191,412 | -0.22(-0.66%) |
May 16, 2012 | 33.57 | 33.66 | 33.43 | 33.46 | 117,995 | -0.04(-0.12%) |
May 15, 2012 | 33.40 | 33.77 | 33.36 | 33.50 | 156,395 | -0.01(-0.02%) |
May 14, 2012 | 33.42 | 33.81 | 33.21 | 33.51 | 245,962 | -0.19(-0.56%) |
May 11, 2012 | 33.66 | 33.95 | 33.55 | 33.69 | 256,913 | -0.40(-1.18%) |
May 10, 2012 | 33.88 | 34.30 | 33.77 | 34.10 | 298,097 | +0.43(+1.29%) |
May 09, 2012 | 33.58 | 33.79 | 33.38 | 33.66 | 231,773 | -0.17(-0.51%) |
May 08, 2012 | 33.38 | 34.08 | 33.28 | 33.84 | 552,860 | +0.36(+1.09%) |
May 07, 2012 | 32.87 | 33.62 | 32.41 | 33.47 | 362,963 | +0.73(+2.24%) |
May 04, 2012 | 32.78 | 33.00 | 32.72 | 32.74 | 291,652 | -0.14(-0.43%) |
May 03, 2012 | 33.03 | 33.20 | 32.83 | 32.88 | 201,172 | -0.27(-0.81%) |
May 02, 2012 | 33.17 | 33.21 | 32.79 | 33.15 | 280,441 | -0.25(-0.76%) |
May 01, 2012 | 33.13 | 33.88 | 32.99 | 33.40 | 316,983 | +0.21(+0.64%) |
Apr 30, 2012 | 33.05 | 33.28 | 32.90 | 33.19 | 263,204 | +0.02(+0.05%) |
Apr 27, 2012 | 33.11 | 33.17 | 32.87 | 33.17 | 368,011 | +0.17(+0.50%) |
Apr 26, 2012 | 33.00 | 33.02 | 32.86 | 33.01 | 374,965 | -0.01(-0.02%) |
Apr 25, 2012 | 33.09 | 33.09 | 32.91 | 33.02 | 357,501 | +0.24(+0.72%) |
Apr 24, 2012 | 32.50 | 32.81 | 32.49 | 32.78 | 337,461 | +0.22(+0.68%) |
Apr 23, 2012 | 32.45 | 32.64 | 32.26 | 32.56 | 252,901 | -0.26(-0.79%) |
Apr 20, 2012 | 32.75 | 33.04 | 32.68 | 32.82 | 228,367 | +0.38(+1.17%) |
Apr 19, 2012 | 32.67 | 32.71 | 32.19 | 32.44 | 132,966 | -0.23(-0.70%) |
Apr 18, 2012 | 33.05 | 33.05 | 32.60 | 32.67 | 111,059 | -0.47(-1.43%) |
Apr 17, 2012 | 32.79 | 33.34 | 32.77 | 33.14 | 227,554 | +0.51(+1.55%) |
Apr 16, 2012 | 32.49 | 32.80 | 32.42 | 32.64 | 218,750 | +0.16(+0.49%) |
Apr 13, 2012 | 32.58 | 32.80 | 32.48 | 32.48 | 219,259 | -0.24(-0.72%) |
Apr 12, 2012 | 32.60 | 32.92 | 32.29 | 32.72 | 248,881 | +0.08(+0.24%) |
Apr 11, 2012 | 32.97 | 32.97 | 32.61 | 32.64 | 344,810 | -0.11(-0.34%) |
Apr 10, 2012 | 33.17 | 33.21 | 32.72 | 32.75 | 284,232 | -0.43(-1.31%) |
Apr 09, 2012 | 33.11 | 33.39 | 33.11 | 33.18 | 179,488 | -0.40(-1.20%) |
Apr 05, 2012 | 33.53 | 33.69 | 33.41 | 33.58 | 155,717 | -0.13(-0.37%) |
Apr 04, 2012 | 33.95 | 33.95 | 33.64 | 33.71 | 133,019 | -0.48(-1.41%) |
Apr 03, 2012 | 34.13 | 34.37 | 33.90 | 34.19 | 176,151 | -0.03(-0.09%) |
Apr 02, 2012 | 33.71 | 34.22 | 33.62 | 34.22 | 186,796 | +0.47(+1.38%) |
Mar 30, 2012 | 33.97 | 33.97 | 33.68 | 33.76 | 260,539 | -0.02(-0.07%) |
Mar 29, 2012 | 33.44 | 33.84 | 33.35 | 33.78 | 178,061 | +0.14(+0.42%) |
Mar 28, 2012 | 33.88 | 33.96 | 33.41 | 33.64 | 237,145 | -0.21(-0.63%) |
Mar 27, 2012 | 34.05 | 34.05 | 33.84 | 33.85 | 134,717 | -0.10(-0.30%) |
Mar 26, 2012 | 33.74 | 34.13 | 33.68 | 33.96 | 197,255 | +0.47(+1.42%) |
Mar 23, 2012 | 33.41 | 33.53 | 33.19 | 33.48 | 237,075 | +0.11(+0.33%) |
Mar 22, 2012 | 33.37 | 33.49 | 33.09 | 33.37 | 176,348 | -0.12(-0.35%) |
Mar 21, 2012 | 33.62 | 33.70 | 33.49 | 33.49 | 175,069 | -0.16(-0.47%) |
Mar 20, 2012 | 33.64 | 33.85 | 33.59 | 33.65 | 135,654 | -0.20(-0.58%) |
Mar 19, 2012 | 33.92 | 34.16 | 33.52 | 33.84 | 220,521 | -0.05(-0.14%) |
Mar 16, 2012 | 33.97 | 34.14 | 33.84 | 33.89 | 324,068 | -0.08(-0.23%) |
Mar 15, 2012 | 34.03 | 34.03 | 33.54 | 33.97 | 169,110 | +0.02(+0.05%) |
Mar 14, 2012 | 34.47 | 34.47 | 33.87 | 33.96 | 144,411 | -0.50(-1.44%) |
Mar 13, 2012 | 34.33 | 34.45 | 33.98 | 34.45 | 319,146 | +0.32(+0.93%) |
Mar 12, 2012 | 34.15 | 34.31 | 34.03 | 34.14 | 151,044 | +0.05(+0.14%) |
Mar 09, 2012 | 33.82 | 34.26 | 33.77 | 34.09 | 202,554 | +0.26(+0.77%) |
Mar 08, 2012 | 33.85 | 33.95 | 33.58 | 33.83 | 175,892 | +0.10(+0.30%) |
Mar 07, 2012 | 33.73 | 33.77 | 33.38 | 33.73 | 206,900 | +0.02(+0.05%) |
Mar 06, 2012 | 33.72 | 33.92 | 33.43 | 33.71 | 265,899 | -0.32(-0.95%) |
Mar 05, 2012 | 33.47 | 34.06 | 33.37 | 34.03 | 320,722 | +0.44(+1.32%) |
Mar 02, 2012 | 33.68 | 33.82 | 33.40 | 33.59 | 408,210 | -0.03(-0.09%) |
Mar 01, 2012 | 33.86 | 33.91 | 33.43 | 33.62 | 451,161 | -0.06(-0.19%) |
Feb 29, 2012 | 33.54 | 33.91 | 33.38 | 33.69 | 351,475 | +0.27(+0.80%) |
Feb 28, 2012 | 33.40 | 33.66 | 32.98 | 33.42 | 221,610 | -0.13(-0.40%) |
Feb 27, 2012 | 33.47 | 33.73 | 33.02 | 33.55 | 155,501 | -0.14(-0.42%) |
Feb 24, 2012 | 33.83 | 33.88 | 33.45 | 33.69 | 130,652 | -0.19(-0.56%) |
Feb 23, 2012 | 33.51 | 33.94 | 33.51 | 33.88 | 144,083 | +0.43(+1.30%) |
Feb 22, 2012 | 33.58 | 33.71 | 33.32 | 33.45 | 116,900 | -0.13(-0.40%) |
Feb 21, 2012 | 33.59 | 33.88 | 33.43 | 33.58 | 109,458 | -0.01(-0.02%) |
Feb 17, 2012 | 33.82 | 33.95 | 33.47 | 33.59 | 158,643 | -0.15(-0.44%) |
Feb 16, 2012 | 33.07 | 33.84 | 33.06 | 33.74 | 207,331 | +0.68(+2.05%) |
Feb 15, 2012 | 33.20 | 33.34 | 32.93 | 33.06 | 161,110 | -0.02(-0.05%) |
Feb 14, 2012 | 33.09 | 33.21 | 32.78 | 33.08 | 134,325 | -0.13(-0.40%) |
Feb 13, 2012 | 33.47 | 33.47 | 33.02 | 33.21 | 119,769 | -0.13(-0.38%) |
Feb 10, 2012 | 33.24 | 33.75 | 33.11 | 33.34 | 200,816 | -0.18(-0.54%) |
Feb 09, 2012 | 33.89 | 33.89 | 33.42 | 33.52 | 270,689 | -0.21(-0.63%) |
Feb 08, 2012 | 33.73 | 33.86 | 33.32 | 33.73 | 351,827 | +0.06(+0.19%) |
Feb 07, 2012 | 33.64 | 33.85 | 33.47 | 33.67 | 206,841 | -0.01(-0.02%) |
Feb 06, 2012 | 33.70 | 33.75 | 33.39 | 33.68 | 229,284 | -0.03(-0.09%) |
Feb 03, 2012 | 33.78 | 33.86 | 33.57 | 33.71 | 242,790 | +0.33(+0.99%) |
Feb 02, 2012 | 33.50 | 33.65 | 33.31 | 33.38 | 273,960 | -0.12(-0.35%) |
Feb 01, 2012 | 33.14 | 33.57 | 33.04 | 33.50 | 266,286 | +0.48(+1.46%) |
Jan 31, 2012 | 33.17 | 33.36 | 32.79 | 33.02 | 236,452 | +0.02(+0.05%) |
Jan 30, 2012 | 33.19 | 33.19 | 32.91 | 33.00 | 167,930 | -0.50(-1.49%) |
Jan 27, 2012 | 33.30 | 33.56 | 33.17 | 33.50 | 212,383 | +0.04(+0.12%) |
Jan 26, 2012 | 33.36 | 33.56 | 33.18 | 33.46 | 182,580 | +0.23(+0.69%) |
Jan 25, 2012 | 32.71 | 33.30 | 32.52 | 33.23 | 192,488 | +0.50(+1.52%) |
Jan 24, 2012 | 32.88 | 32.88 | 32.65 | 32.73 | 193,082 | -0.32(-0.98%) |
Jan 23, 2012 | 32.83 | 33.31 | 32.80 | 33.05 | 173,974 | +0.11(+0.34%) |
Jan 20, 2012 | 32.56 | 32.96 | 32.53 | 32.94 | 301,840 | +0.27(+0.82%) |
Jan 19, 2012 | 33.02 | 33.02 | 32.64 | 32.68 | 389,309 | -0.24(-0.72%) |
Jan 18, 2012 | 32.60 | 32.98 | 32.44 | 32.91 | 301,338 | +0.26(+0.80%) |
Jan 17, 2012 | 32.40 | 32.87 | 32.19 | 32.65 | 369,563 | +0.47(+1.45%) |
Jan 13, 2012 | 32.02 | 32.30 | 32.00 | 32.19 | 387,362 | -0.16(-0.49%) |
Jan 12, 2012 | 32.54 | 32.70 | 32.32 | 32.34 | 431,246 | -0.09(-0.27%) |
Jan 11, 2012 | 32.73 | 32.85 | 32.41 | 32.43 | 560,870 | -0.46(-1.39%) |
Jan 10, 2012 | 33.19 | 33.25 | 32.72 | 32.89 | 486,595 | -0.13(-0.41%) |
Jan 09, 2012 | 33.18 | 33.23 | 32.79 | 33.02 | 286,671 | -0.13(-0.41%) |
Jan 06, 2012 | 33.39 | 33.43 | 33.09 | 33.16 | 396,922 | -0.24(-0.71%) |
Jan 05, 2012 | 33.09 | 33.54 | 32.90 | 33.39 | 227,326 | +0.08(+0.24%) |
Jan 04, 2012 | 33.61 | 33.75 | 33.22 | 33.32 | 218,335 | -0.24(-0.73%) |
Dec 30, 2011 | 33.96 | 33.96 | 33.56 | 33.56 | 308,665 | -0.40(-1.19%) |
Dec 29, 2011 | 33.84 | 34.12 | 33.81 | 33.96 | 137,765 | +0.13(+0.37%) |
Dec 28, 2011 | 33.81 | 33.96 | 33.56 | 33.84 | 204,204 | -0.06(-0.16%) |
Dec 27, 2011 | 33.58 | 33.96 | 33.58 | 33.89 | 156,352 | +0.24(+0.73%) |
Dec 23, 2011 | 33.54 | 33.65 | 33.40 | 33.65 | 183,423 | +0.32(+0.97%) |
Dec 21, 2011 | 32.90 | 33.39 | 32.79 | 33.32 | 308,963 | +0.28(+0.86%) |
Dec 20, 2011 | 32.07 | 33.14 | 32.03 | 33.04 | 566,073 | +1.55(+4.92%) |
Dec 19, 2011 | 31.66 | 32.12 | 31.41 | 31.49 | 236,560 | -0.03(-0.10%) |
Dec 16, 2011 | 31.82 | 31.90 | 31.29 | 31.52 | 910,081 | -0.21(-0.65%) |
Dec 15, 2011 | 31.70 | 31.85 | 31.35 | 31.73 | 194,858 | +0.32(+1.01%) |
Dec 14, 2011 | 31.05 | 31.63 | 31.01 | 31.41 | 423,700 | +0.26(+0.84%) |
Dec 13, 2011 | 31.10 | 31.78 | 31.02 | 31.15 | 408,501 | +0.16(+0.51%) |
Dec 12, 2011 | 30.65 | 30.99 | 30.45 | 30.99 | 293,666 | +0.09(+0.31%) |
Dec 09, 2011 | 30.37 | 31.00 | 30.33 | 30.90 | 359,985 | +0.65(+2.14%) |
Dec 08, 2011 | 31.06 | 31.12 | 30.17 | 30.25 | 281,336 | -1.04(-3.33%) |
Dec 07, 2011 | 31.14 | 31.36 | 30.76 | 31.29 | 348,484 | -0.02(-0.05%) |
Dec 06, 2011 | 31.29 | 31.48 | 31.18 | 31.31 | 143,804 | +0.00(+0.00%) |
Dec 05, 2011 | 31.45 | 31.75 | 31.11 | 31.31 | 298,991 | +0.24(+0.79%) |
Dec 02, 2011 | 32.10 | 32.15 | 31.05 | 31.06 | 221,894 | -0.66(-2.09%) |
Dec 01, 2011 | 31.91 | 32.22 | 31.70 | 31.73 | 253,540 | -0.21(-0.64%) |
Nov 30, 2011 | 31.51 | 31.96 | 31.35 | 31.93 | 550,233 | +1.28(+4.17%) |
Nov 29, 2011 | 30.24 | 30.70 | 30.21 | 30.65 | 242,967 | +0.49(+1.62%) |
Nov 28, 2011 | 29.93 | 30.37 | 29.86 | 30.16 | 297,514 | +0.90(+3.08%) |
Nov 25, 2011 | 29.30 | 29.69 | 29.26 | 29.26 | 99,482 | -0.16(-0.54%) |
Nov 23, 2011 | 29.80 | 29.81 | 29.31 | 29.42 | 270,342 | -0.69(-2.28%) |
Nov 22, 2011 | 30.27 | 30.50 | 30.05 | 30.11 | 193,015 | -0.09(-0.29%) |
Nov 21, 2011 | 30.42 | 30.61 | 30.07 | 30.20 | 174,080 | -0.63(-2.05%) |
Nov 18, 2011 | 30.66 | 30.94 | 30.59 | 30.83 | 169,811 | +0.17(+0.54%) |
Nov 17, 2011 | 30.66 | 30.93 | 30.51 | 30.66 | 232,127 | -0.16(-0.51%) |
Nov 16, 2011 | 30.84 | 31.34 | 30.63 | 30.82 | 246,093 | -0.28(-0.91%) |
Nov 15, 2011 | 30.73 | 31.25 | 30.60 | 31.10 | 227,468 | +0.24(+0.79%) |
Nov 14, 2011 | 31.10 | 31.19 | 30.70 | 30.86 | 244,232 | -0.46(-1.46%) |
Nov 11, 2011 | 30.95 | 31.34 | 30.84 | 31.32 | 210,318 | +0.66(+2.14%) |
Nov 10, 2011 | 30.78 | 30.79 | 30.39 | 30.66 | 349,110 | +0.03(+0.10%) |
Nov 09, 2011 | 30.73 | 31.19 | 30.61 | 30.63 | 357,996 | -0.70(-2.24%) |
Nov 08, 2011 | 31.38 | 31.51 | 30.97 | 31.33 | 427,661 | -0.28(-0.87%) |
Nov 07, 2011 | 31.26 | 31.80 | 30.76 | 31.61 | 160,271 | +0.24(+0.78%) |
Nov 04, 2011 | 31.56 | 31.62 | 31.20 | 31.36 | 201,526 | -0.47(-1.46%) |
Nov 03, 2011 | 31.29 | 31.91 | 31.06 | 31.83 | 272,143 | +0.81(+2.62%) |
Nov 02, 2011 | 30.79 | 31.34 | 30.70 | 31.02 | 269,465 | +0.66(+2.16%) |
Nov 01, 2011 | 30.18 | 30.81 | 30.00 | 30.36 | 550,856 | -0.82(-2.63%) |
Oct 31, 2011 | 31.25 | 31.71 | 31.00 | 31.18 | 255,642 | -0.38(-1.20%) |
Oct 28, 2011 | 31.59 | 31.78 | 31.21 | 31.56 | 303,064 | -0.14(-0.45%) |
Oct 27, 2011 | 31.06 | 31.77 | 30.77 | 31.70 | 497,145 | +1.51(+5.00%) |
Oct 26, 2011 | 30.44 | 30.44 | 29.88 | 30.20 | 266,535 | +0.24(+0.79%) |
Oct 25, 2011 | 30.42 | 30.51 | 29.90 | 29.96 | 236,162 | -0.70(-2.27%) |
Oct 24, 2011 | 30.57 | 30.70 | 30.34 | 30.65 | 323,298 | +0.21(+0.70%) |
Oct 21, 2011 | 30.47 | 30.47 | 30.09 | 30.44 | 373,432 | +0.44(+1.47%) |
Oct 20, 2011 | 30.12 | 30.21 | 29.60 | 30.00 | 347,509 | -0.03(-0.11%) |
Oct 19, 2011 | 30.42 | 30.93 | 29.94 | 30.03 | 374,372 | -0.51(-1.66%) |
Oct 18, 2011 | 30.12 | 30.74 | 29.79 | 30.54 | 442,360 | +0.43(+1.42%) |
Oct 17, 2011 | 30.18 | 30.49 | 30.03 | 30.11 | 257,379 | -0.30(-0.99%) |
Oct 14, 2011 | 30.36 | 30.65 | 30.18 | 30.41 | 338,553 | +0.21(+0.71%) |
Oct 13, 2011 | 29.97 | 30.24 | 29.75 | 30.20 | 209,632 | +0.06(+0.18%) |
Oct 12, 2011 | 30.32 | 30.40 | 30.01 | 30.14 | 390,037 | -0.01(-0.03%) |
Oct 11, 2011 | 29.71 | 30.29 | 29.60 | 30.15 | 386,387 | +0.37(+1.25%) |
Oct 10, 2011 | 29.67 | 29.92 | 29.42 | 29.78 | 404,207 | +0.73(+2.50%) |
Oct 07, 2011 | 29.48 | 29.64 | 28.91 | 29.05 | 253,847 | -0.36(-1.21%) |
Oct 06, 2011 | 29.13 | 29.41 | 29.00 | 29.41 | 393,972 | +0.35(+1.20%) |
Oct 05, 2011 | 28.74 | 29.16 | 28.28 | 29.06 | 303,253 | +0.46(+1.60%) |
Oct 04, 2011 | 27.42 | 28.66 | 27.29 | 28.60 | 511,851 | +0.95(+3.43%) |
Oct 03, 2011 | 28.63 | 29.06 | 27.64 | 27.65 | 454,690 | -0.92(-3.21%) |
Sep 30, 2011 | 28.95 | 29.52 | 28.56 | 28.57 | 397,847 | -0.67(-2.30%) |
Sep 29, 2011 | 28.83 | 29.24 | 28.69 | 29.24 | 297,284 | +0.90(+3.18%) |
Sep 28, 2011 | 29.53 | 29.64 | 28.33 | 28.34 | 347,780 | -1.22(-4.14%) |
Sep 27, 2011 | 29.66 | 29.94 | 29.37 | 29.56 | 363,995 | +0.44(+1.52%) |
Sep 26, 2011 | 28.95 | 29.15 | 28.66 | 29.12 | 441,744 | +0.37(+1.29%) |
Sep 23, 2011 | 28.08 | 28.78 | 27.97 | 28.75 | 523,928 | +0.60(+2.13%) |
Sep 22, 2011 | 27.94 | 28.41 | 27.87 | 28.15 | 743,816 | -0.44(-1.55%) |
Sep 21, 2011 | 29.61 | 29.71 | 28.57 | 28.59 | 481,646 | -1.10(-3.70%) |
Sep 20, 2011 | 29.18 | 30.11 | 29.11 | 29.69 | 725,522 | +0.67(+2.31%) |
Sep 19, 2011 | 28.63 | 29.15 | 28.46 | 29.02 | 476,094 | +0.06(+0.22%) |
Sep 16, 2011 | 28.49 | 29.22 | 28.28 | 28.96 | 817,486 | +0.75(+2.66%) |
Sep 15, 2011 | 28.28 | 28.33 | 27.83 | 28.21 | 238,927 | +0.13(+0.45%) |
Sep 14, 2011 | 27.82 | 28.28 | 27.38 | 28.08 | 250,641 | +0.51(+1.83%) |
Sep 13, 2011 | 27.53 | 27.64 | 27.23 | 27.57 | 279,405 | +0.07(+0.26%) |
Sep 12, 2011 | 27.11 | 27.52 | 27.04 | 27.50 | 477,749 | +0.09(+0.35%) |
Sep 09, 2011 | 28.24 | 28.28 | 27.20 | 27.41 | 555,174 | -1.03(-3.61%) |
Sep 08, 2011 | 28.58 | 28.92 | 28.36 | 28.43 | 596,777 | -0.28(-0.96%) |
Sep 07, 2011 | 28.46 | 28.73 | 28.26 | 28.71 | 365,369 | +0.65(+2.31%) |
Sep 06, 2011 | 27.64 | 28.12 | 27.52 | 28.06 | 251,974 | -0.29(-1.03%) |
Sep 02, 2011 | 28.47 | 28.78 | 28.28 | 28.36 | 395,644 | -0.76(-2.60%) |
Sep 01, 2011 | 29.30 | 29.45 | 28.98 | 29.11 | 322,023 | -0.13(-0.43%) |
Aug 31, 2011 | 29.26 | 29.39 | 29.04 | 29.24 | 214,359 | +0.15(+0.52%) |
Aug 30, 2011 | 28.81 | 29.21 | 28.73 | 29.09 | 263,142 | +0.14(+0.49%) |
Aug 29, 2011 | 28.57 | 28.99 | 28.47 | 28.95 | 218,997 | +0.70(+2.49%) |
Aug 26, 2011 | 27.68 | 28.24 | 27.16 | 28.24 | 168,357 | +0.40(+1.45%) |
Aug 25, 2011 | 28.62 | 28.73 | 27.59 | 27.84 | 269,319 | -0.62(-2.16%) |
Aug 24, 2011 | 27.75 | 28.49 | 27.75 | 28.46 | 191,647 | +0.65(+2.33%) |
Aug 23, 2011 | 26.93 | 27.83 | 26.77 | 27.81 | 414,306 | +1.03(+3.86%) |
Aug 22, 2011 | 27.45 | 27.45 | 26.55 | 26.78 | 379,489 | -0.16(-0.59%) |
Aug 19, 2011 | 26.73 | 27.37 | 26.73 | 26.93 | 360,884 | -0.17(-0.64%) |
Aug 18, 2011 | 27.30 | 27.62 | 26.89 | 27.11 | 605,170 | -0.96(-3.41%) |
Aug 17, 2011 | 28.16 | 28.55 | 28.03 | 28.06 | 282,508 | +0.03(+0.11%) |
Aug 16, 2011 | 27.81 | 28.17 | 27.58 | 28.03 | 329,887 | -0.13(-0.45%) |
Aug 15, 2011 | 27.44 | 28.16 | 27.39 | 28.16 | 333,509 | +1.02(+3.75%) |
Aug 12, 2011 | 27.61 | 27.70 | 26.96 | 27.14 | 338,338 | -0.28(-1.04%) |
Aug 11, 2011 | 26.53 | 27.93 | 26.14 | 27.42 | 800,729 | +0.84(+3.15%) |
Aug 10, 2011 | 27.42 | 27.97 | 26.48 | 26.59 | 654,408 | -1.56(-5.53%) |
Aug 09, 2011 | 26.06 | 28.14 | 25.43 | 28.14 | 914,528 | +2.68(+10.51%) |
Aug 08, 2011 | 26.06 | 27.39 | 25.37 | 25.46 | 897,921 | -2.73(-9.69%) |
Aug 05, 2011 | 28.97 | 28.97 | 27.77 | 28.20 | 581,314 | -0.43(-1.52%) |
Aug 04, 2011 | 29.13 | 29.65 | 28.62 | 28.63 | 480,838 | -0.87(-2.95%) |
Aug 03, 2011 | 29.43 | 29.70 | 29.12 | 29.50 | 337,488 | +0.13(+0.43%) |
Aug 02, 2011 | 29.56 | 29.86 | 29.36 | 29.37 | 420,219 | -0.23(-0.77%) |
Aug 01, 2011 | 29.75 | 29.90 | 29.37 | 29.60 | 385,745 | +0.15(+0.51%) |
Jul 29, 2011 | 29.13 | 29.83 | 29.07 | 29.45 | 552,032 | +0.16(+0.54%) |
Jul 28, 2011 | 29.39 | 29.53 | 29.24 | 29.30 | 240,638 | -0.16(-0.54%) |
Jul 27, 2011 | 29.77 | 29.77 | 29.41 | 29.45 | 440,511 | -0.49(-1.64%) |
Jul 26, 2011 | 30.39 | 30.39 | 29.89 | 29.94 | 207,614 | -0.39(-1.28%) |
Jul 25, 2011 | 30.20 | 30.54 | 30.20 | 30.33 | 281,295 | -0.21(-0.67%) |
Jul 22, 2011 | 30.65 | 30.65 | 30.50 | 30.54 | 174,072 | -0.11(-0.36%) |
Jul 21, 2011 | 30.65 | 30.79 | 30.51 | 30.65 | 311,215 | +0.17(+0.57%) |
Jul 20, 2011 | 30.43 | 30.58 | 30.31 | 30.47 | 245,340 | +0.10(+0.34%) |
Jul 19, 2011 | 30.23 | 30.41 | 30.18 | 30.37 | 212,530 | +0.28(+0.94%) |
Jul 18, 2011 | 30.47 | 30.58 | 30.00 | 30.09 | 131,639 | -0.51(-1.65%) |
Jul 15, 2011 | 30.47 | 30.64 | 30.37 | 30.59 | 263,249 | +0.17(+0.55%) |
Jul 14, 2011 | 30.89 | 30.98 | 30.38 | 30.42 | 190,591 | -0.39(-1.28%) |
Jul 13, 2011 | 30.87 | 31.12 | 30.70 | 30.82 | 209,974 | +0.09(+0.31%) |
Jul 12, 2011 | 30.49 | 30.91 | 30.46 | 30.73 | 202,503 | +0.09(+0.28%) |
Jul 11, 2011 | 30.80 | 31.00 | 30.57 | 30.64 | 148,260 | -0.39(-1.27%) |
Jul 08, 2011 | 30.97 | 31.27 | 30.88 | 31.03 | 201,040 | -0.30(-0.96%) |
Jul 07, 2011 | 31.53 | 31.53 | 31.23 | 31.33 | 149,723 | +0.09(+0.30%) |
Jul 06, 2011 | 31.05 | 31.34 | 31.03 | 31.24 | 190,671 | +0.22(+0.71%) |
Jul 05, 2011 | 31.10 | 31.15 | 30.91 | 31.02 | 258,288 | -0.06(-0.20%) |