Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.75 | 31.07 | 30.50 | 30.80 | 516,538 | +0.14(+0.46%) |
May 30, 2012 | 30.83 | 31.02 | 30.55 | 30.66 | 190,936 | -0.41(-1.32%) |
May 29, 2012 | 30.69 | 31.38 | 30.69 | 31.07 | 177,966 | +0.57(+1.87%) |
May 25, 2012 | 30.35 | 30.67 | 30.28 | 30.50 | 129,433 | +0.15(+0.50%) |
May 24, 2012 | 30.22 | 30.64 | 30.04 | 30.35 | 232,758 | +0.14(+0.47%) |
May 23, 2012 | 30.11 | 30.36 | 30.03 | 30.21 | 259,825 | -0.13(-0.41%) |
May 22, 2012 | 30.09 | 30.54 | 30.09 | 30.34 | 146,581 | +0.23(+0.75%) |
May 21, 2012 | 29.97 | 30.11 | 29.56 | 30.11 | 156,187 | +0.09(+0.31%) |
May 18, 2012 | 30.07 | 30.22 | 29.83 | 30.02 | 234,620 | -0.05(-0.17%) |
May 17, 2012 | 30.25 | 30.36 | 29.95 | 30.07 | 446,351 | -0.24(-0.80%) |
May 16, 2012 | 30.75 | 30.91 | 30.15 | 30.31 | 265,094 | -0.34(-1.09%) |
May 15, 2012 | 30.67 | 30.74 | 30.44 | 30.64 | 200,167 | +0.13(+0.44%) |
May 14, 2012 | 30.39 | 30.70 | 30.16 | 30.51 | 363,203 | -0.21(-0.68%) |
May 11, 2012 | 30.60 | 31.06 | 30.50 | 30.72 | 185,288 | +0.03(+0.08%) |
May 10, 2012 | 31.24 | 31.58 | 30.54 | 30.70 | 422,942 | -0.38(-1.21%) |
May 09, 2012 | 32.54 | 32.54 | 30.65 | 31.07 | 837,348 | -1.88(-5.69%) |
May 08, 2012 | 32.49 | 33.05 | 32.31 | 32.95 | 402,453 | +0.20(+0.61%) |
May 07, 2012 | 32.29 | 32.87 | 32.27 | 32.75 | 212,369 | +0.30(+0.93%) |
May 04, 2012 | 33.15 | 33.15 | 32.19 | 32.45 | 352,707 | -0.79(-2.37%) |
May 03, 2012 | 33.27 | 33.31 | 32.50 | 33.23 | 272,278 | +0.02(+0.05%) |
May 02, 2012 | 33.09 | 33.43 | 32.79 | 33.22 | 262,435 | +0.22(+0.66%) |
May 01, 2012 | 33.20 | 33.26 | 32.83 | 33.00 | 399,305 | -0.04(-0.13%) |
Apr 30, 2012 | 32.98 | 33.09 | 32.36 | 33.04 | 229,756 | +0.01(+0.03%) |
Apr 27, 2012 | 32.72 | 33.10 | 32.64 | 33.03 | 335,500 | +0.41(+1.26%) |
Apr 26, 2012 | 32.34 | 32.80 | 32.33 | 32.62 | 226,543 | +0.22(+0.67%) |
Apr 25, 2012 | 32.47 | 32.64 | 32.27 | 32.40 | 263,246 | +0.06(+0.18%) |
Apr 24, 2012 | 32.43 | 32.78 | 32.17 | 32.35 | 179,675 | -0.20(-0.62%) |
Apr 23, 2012 | 32.62 | 32.71 | 31.99 | 32.55 | 183,224 | -0.28(-0.87%) |
Apr 20, 2012 | 32.10 | 33.12 | 32.10 | 32.83 | 181,931 | +0.93(+2.91%) |
Apr 19, 2012 | 32.43 | 32.44 | 31.77 | 31.90 | 163,065 | -0.48(-1.47%) |
Apr 18, 2012 | 32.35 | 32.52 | 32.19 | 32.38 | 251,974 | -0.13(-0.39%) |
Apr 17, 2012 | 32.41 | 33.10 | 32.41 | 32.50 | 213,425 | +0.28(+0.88%) |
Apr 16, 2012 | 32.50 | 32.79 | 32.17 | 32.22 | 111,183 | -0.22(-0.67%) |
Apr 13, 2012 | 32.86 | 33.07 | 32.37 | 32.44 | 104,229 | -0.62(-1.87%) |
Apr 12, 2012 | 32.75 | 33.12 | 32.54 | 33.06 | 201,527 | +0.38(+1.15%) |
Apr 11, 2012 | 32.04 | 32.91 | 32.04 | 32.68 | 309,840 | +0.94(+2.96%) |
Apr 10, 2012 | 33.06 | 33.08 | 31.73 | 31.74 | 279,175 | -1.48(-4.46%) |
Apr 09, 2012 | 33.00 | 33.30 | 32.81 | 33.22 | 218,501 | -0.20(-0.60%) |
Apr 05, 2012 | 33.60 | 33.60 | 33.27 | 33.43 | 460,057 | -0.35(-1.04%) |
Apr 04, 2012 | 33.29 | 34.17 | 33.14 | 33.78 | 326,773 | +0.28(+0.83%) |
Apr 03, 2012 | 33.30 | 33.75 | 33.30 | 33.50 | 372,210 | +0.29(+0.88%) |
Apr 02, 2012 | 33.58 | 33.80 | 33.15 | 33.21 | 294,736 | -0.49(-1.47%) |
Mar 30, 2012 | 33.51 | 33.89 | 33.41 | 33.70 | 353,699 | +0.20(+0.60%) |
Mar 29, 2012 | 33.78 | 34.53 | 33.33 | 33.50 | 819,112 | -0.39(-1.14%) |
Mar 28, 2012 | 32.24 | 34.80 | 32.24 | 33.89 | 1,242,423 | +2.14(+6.75%) |
Mar 27, 2012 | 31.88 | 32.29 | 31.70 | 31.74 | 167,467 | -0.17(-0.52%) |
Mar 26, 2012 | 31.49 | 31.99 | 31.44 | 31.91 | 211,289 | +0.58(+1.84%) |
Mar 23, 2012 | 31.19 | 31.62 | 31.03 | 31.33 | 155,970 | +0.19(+0.62%) |
Mar 22, 2012 | 31.25 | 31.38 | 30.75 | 31.14 | 272,464 | -0.35(-1.12%) |
Mar 21, 2012 | 31.32 | 31.73 | 31.03 | 31.49 | 224,826 | +0.09(+0.29%) |
Mar 20, 2012 | 31.78 | 31.89 | 31.31 | 31.40 | 121,831 | -0.58(-1.81%) |
Mar 19, 2012 | 31.57 | 32.09 | 31.56 | 31.98 | 227,703 | +0.36(+1.14%) |
Mar 16, 2012 | 31.47 | 31.83 | 31.44 | 31.62 | 348,697 | +0.21(+0.67%) |
Mar 15, 2012 | 31.18 | 31.47 | 31.04 | 31.41 | 153,611 | +0.29(+0.94%) |
Mar 14, 2012 | 31.19 | 31.36 | 30.90 | 31.11 | 216,922 | -0.29(-0.93%) |
Mar 13, 2012 | 31.73 | 31.78 | 31.18 | 31.41 | 188,359 | -0.28(-0.90%) |
Mar 12, 2012 | 31.36 | 31.75 | 31.16 | 31.69 | 204,702 | +0.32(+1.01%) |
Mar 09, 2012 | 30.41 | 31.37 | 30.34 | 31.37 | 346,540 | +0.97(+3.20%) |
Mar 08, 2012 | 30.48 | 30.58 | 30.14 | 30.40 | 302,921 | +0.13(+0.44%) |
Mar 07, 2012 | 30.40 | 30.56 | 30.23 | 30.27 | 91,968 | +0.03(+0.08%) |
Mar 06, 2012 | 30.22 | 30.34 | 30.14 | 30.24 | 168,196 | -0.23(-0.74%) |
Mar 05, 2012 | 30.21 | 30.61 | 30.21 | 30.47 | 352,839 | +0.26(+0.86%) |
Mar 02, 2012 | 30.44 | 30.53 | 30.08 | 30.21 | 97,412 | -0.26(-0.85%) |
Mar 01, 2012 | 30.08 | 30.52 | 30.08 | 30.47 | 148,820 | +0.42(+1.39%) |
Feb 29, 2012 | 29.74 | 30.40 | 29.61 | 30.05 | 190,934 | +0.31(+1.04%) |
Feb 28, 2012 | 30.17 | 30.23 | 29.72 | 29.74 | 103,618 | -0.34(-1.14%) |
Feb 27, 2012 | 30.15 | 30.30 | 30.04 | 30.08 | 106,842 | -0.38(-1.24%) |
Feb 24, 2012 | 30.45 | 30.66 | 30.25 | 30.46 | 223,437 | +0.00(+0.00%) |
Feb 23, 2012 | 30.12 | 30.53 | 30.05 | 30.46 | 207,425 | +0.39(+1.28%) |
Feb 22, 2012 | 30.23 | 30.46 | 29.77 | 30.08 | 159,375 | -0.32(-1.05%) |
Feb 21, 2012 | 30.40 | 30.56 | 29.96 | 30.39 | 201,192 | -0.09(-0.30%) |
Feb 17, 2012 | 30.53 | 30.61 | 30.45 | 30.49 | 179,357 | -0.03(-0.08%) |
Feb 16, 2012 | 30.65 | 30.65 | 30.34 | 30.51 | 255,585 | -0.14(-0.46%) |
Feb 15, 2012 | 30.78 | 30.88 | 30.38 | 30.65 | 227,550 | -0.08(-0.25%) |
Feb 14, 2012 | 30.51 | 30.83 | 30.51 | 30.73 | 177,299 | +0.12(+0.38%) |
Feb 13, 2012 | 30.87 | 30.95 | 30.55 | 30.61 | 263,728 | -0.03(-0.11%) |
Feb 10, 2012 | 30.90 | 31.19 | 30.61 | 30.64 | 221,040 | -0.57(-1.82%) |
Feb 09, 2012 | 31.88 | 32.04 | 31.09 | 31.21 | 293,676 | -0.60(-1.90%) |
Feb 08, 2012 | 31.68 | 31.95 | 31.68 | 31.82 | 213,021 | +0.09(+0.29%) |
Feb 07, 2012 | 32.15 | 32.15 | 31.71 | 31.73 | 386,523 | -0.44(-1.35%) |
Feb 06, 2012 | 32.02 | 32.30 | 31.69 | 32.16 | 217,873 | -0.04(-0.13%) |
Feb 03, 2012 | 32.47 | 32.66 | 32.19 | 32.20 | 288,749 | -0.09(-0.29%) |
Feb 02, 2012 | 32.51 | 32.88 | 32.19 | 32.29 | 679,089 | -0.23(-0.70%) |
Feb 01, 2012 | 31.56 | 32.53 | 31.41 | 32.52 | 562,950 | +0.96(+3.05%) |
Jan 31, 2012 | 31.20 | 31.58 | 31.03 | 31.56 | 306,954 | +0.51(+1.65%) |
Jan 30, 2012 | 31.26 | 31.26 | 30.86 | 31.05 | 358,199 | -0.18(-0.56%) |
Jan 27, 2012 | 30.50 | 31.36 | 30.28 | 31.22 | 592,303 | +0.67(+2.19%) |
Jan 26, 2012 | 29.56 | 30.80 | 29.50 | 30.55 | 644,790 | +1.16(+3.93%) |
Jan 25, 2012 | 28.54 | 29.44 | 28.43 | 29.40 | 451,073 | +0.79(+2.75%) |
Jan 24, 2012 | 28.32 | 28.62 | 28.05 | 28.61 | 151,428 | +0.13(+0.47%) |
Jan 23, 2012 | 28.38 | 28.60 | 28.17 | 28.48 | 138,000 | +0.22(+0.77%) |
Jan 20, 2012 | 28.42 | 28.47 | 28.16 | 28.26 | 154,511 | -0.26(-0.91%) |
Jan 19, 2012 | 28.78 | 29.05 | 28.37 | 28.52 | 219,353 | -0.24(-0.84%) |
Jan 18, 2012 | 28.65 | 29.10 | 28.56 | 28.76 | 351,832 | +0.12(+0.41%) |
Jan 17, 2012 | 28.24 | 28.69 | 28.23 | 28.64 | 614,518 | +0.52(+1.85%) |
Jan 13, 2012 | 28.08 | 28.24 | 27.66 | 28.12 | 141,057 | -0.16(-0.56%) |
Jan 12, 2012 | 28.49 | 28.64 | 28.19 | 28.28 | 339,604 | -0.15(-0.53%) |
Jan 11, 2012 | 27.21 | 28.92 | 27.13 | 28.43 | 484,955 | +1.10(+4.01%) |
Jan 10, 2012 | 26.94 | 27.51 | 26.92 | 27.34 | 158,101 | +0.65(+2.45%) |
Jan 09, 2012 | 27.11 | 27.35 | 26.66 | 26.68 | 249,207 | -0.37(-1.36%) |
Jan 06, 2012 | 26.78 | 27.09 | 26.52 | 27.05 | 348,524 | +0.34(+1.25%) |
Jan 05, 2012 | 26.49 | 26.92 | 26.23 | 26.72 | 359,194 | +0.08(+0.31%) |
Jan 04, 2012 | 26.97 | 27.09 | 26.56 | 26.63 | 430,958 | +0.44(+1.66%) |
Dec 30, 2011 | 26.90 | 26.92 | 26.19 | 26.20 | 104,326 | -0.55(-2.07%) |
Dec 29, 2011 | 26.42 | 26.88 | 26.42 | 26.75 | 94,711 | +0.36(+1.36%) |
Dec 28, 2011 | 27.06 | 27.17 | 26.37 | 26.39 | 124,750 | -0.77(-2.84%) |
Dec 27, 2011 | 26.91 | 27.41 | 26.90 | 27.16 | 144,787 | +0.08(+0.28%) |
Dec 23, 2011 | 27.24 | 27.24 | 26.89 | 27.09 | 120,838 | -0.13(-0.49%) |
Dec 21, 2011 | 26.83 | 27.23 | 26.69 | 27.22 | 217,673 | +0.27(+0.99%) |
Dec 20, 2011 | 26.94 | 27.22 | 26.68 | 26.95 | 220,718 | +0.28(+1.07%) |
Dec 19, 2011 | 26.56 | 27.00 | 26.52 | 26.67 | 493,088 | +0.18(+0.70%) |
Dec 16, 2011 | 26.21 | 26.57 | 26.17 | 26.48 | 1,519,639 | +0.48(+1.84%) |
Dec 15, 2011 | 26.16 | 26.27 | 25.54 | 26.01 | 449,604 | +0.08(+0.29%) |
Dec 14, 2011 | 25.28 | 26.02 | 25.14 | 25.93 | 289,267 | +0.47(+1.84%) |
Dec 13, 2011 | 25.35 | 25.80 | 25.35 | 25.46 | 340,381 | +0.23(+0.93%) |
Dec 12, 2011 | 25.54 | 25.66 | 24.92 | 25.23 | 283,731 | -0.59(-2.30%) |
Dec 09, 2011 | 25.60 | 26.05 | 25.54 | 25.82 | 192,169 | +0.26(+1.02%) |
Dec 08, 2011 | 26.17 | 26.43 | 25.39 | 25.56 | 327,357 | -0.84(-3.17%) |
Dec 07, 2011 | 26.01 | 26.49 | 25.35 | 26.40 | 453,125 | +0.18(+0.70%) |
Dec 06, 2011 | 26.32 | 26.61 | 26.16 | 26.21 | 363,584 | -0.04(-0.16%) |
Dec 05, 2011 | 26.41 | 26.59 | 26.12 | 26.26 | 507,135 | +0.13(+0.48%) |
Dec 02, 2011 | 26.80 | 26.80 | 26.10 | 26.13 | 447,977 | -0.42(-1.58%) |
Dec 01, 2011 | 26.47 | 26.76 | 26.27 | 26.55 | 389,266 | -0.04(-0.16%) |
Nov 30, 2011 | 26.46 | 26.73 | 26.17 | 26.59 | 521,138 | +0.63(+2.42%) |
Nov 29, 2011 | 25.78 | 26.11 | 25.57 | 25.96 | 357,015 | +0.31(+1.21%) |
Nov 28, 2011 | 25.30 | 25.87 | 25.00 | 25.65 | 438,203 | +0.99(+4.01%) |
Nov 25, 2011 | 24.46 | 24.89 | 24.46 | 24.67 | 105,430 | +0.13(+0.51%) |
Nov 23, 2011 | 24.61 | 24.78 | 24.23 | 24.54 | 384,313 | -0.25(-1.01%) |
Nov 22, 2011 | 25.02 | 25.02 | 24.43 | 24.79 | 514,342 | -0.28(-1.14%) |
Nov 21, 2011 | 25.54 | 25.72 | 24.43 | 25.08 | 271,423 | -0.72(-2.79%) |
Nov 18, 2011 | 25.46 | 25.99 | 25.40 | 25.80 | 259,824 | +0.45(+1.78%) |
Nov 17, 2011 | 25.87 | 25.97 | 24.81 | 25.34 | 198,082 | -0.64(-2.45%) |
Nov 16, 2011 | 26.32 | 26.42 | 25.89 | 25.98 | 184,684 | -0.54(-2.02%) |
Nov 15, 2011 | 25.30 | 26.67 | 25.30 | 26.52 | 379,889 | +1.11(+4.35%) |
Nov 14, 2011 | 25.35 | 25.82 | 25.31 | 25.41 | 446,247 | -0.17(-0.65%) |
Nov 11, 2011 | 26.09 | 26.32 | 25.28 | 25.58 | 914,918 | -0.39(-1.48%) |
Nov 10, 2011 | 25.02 | 27.30 | 25.02 | 25.96 | 888,803 | +1.53(+6.27%) |
Nov 09, 2011 | 24.66 | 24.98 | 24.00 | 24.43 | 597,676 | -0.78(-3.09%) |
Nov 08, 2011 | 24.87 | 25.34 | 24.73 | 25.21 | 316,268 | +0.42(+1.69%) |
Nov 07, 2011 | 24.97 | 25.02 | 24.30 | 24.79 | 283,918 | -0.13(-0.54%) |
Nov 04, 2011 | 24.77 | 25.01 | 24.17 | 24.92 | 152,279 | -0.02(-0.07%) |
Nov 03, 2011 | 24.46 | 25.00 | 24.36 | 24.94 | 119,957 | +0.69(+2.83%) |
Nov 02, 2011 | 24.02 | 24.29 | 23.43 | 24.25 | 336,109 | +0.43(+1.79%) |
Nov 01, 2011 | 24.21 | 24.49 | 23.23 | 23.83 | 695,007 | -0.88(-3.56%) |
Oct 31, 2011 | 24.42 | 25.21 | 24.01 | 24.71 | 401,017 | +0.07(+0.27%) |
Oct 28, 2011 | 24.50 | 25.07 | 24.41 | 24.64 | 228,168 | +0.13(+0.55%) |
Oct 27, 2011 | 24.97 | 24.98 | 24.14 | 24.51 | 574,643 | +0.45(+1.88%) |
Oct 26, 2011 | 24.35 | 24.83 | 23.76 | 24.05 | 589,348 | -0.18(-0.76%) |
Oct 25, 2011 | 23.97 | 24.39 | 23.74 | 24.24 | 518,491 | +0.18(+0.73%) |
Oct 24, 2011 | 23.14 | 24.10 | 23.05 | 24.06 | 436,436 | +1.00(+4.32%) |
Oct 21, 2011 | 22.62 | 23.27 | 22.41 | 23.07 | 568,230 | +0.63(+2.80%) |
Oct 20, 2011 | 22.14 | 22.52 | 21.58 | 22.44 | 390,935 | +0.36(+1.63%) |
Oct 19, 2011 | 22.10 | 22.38 | 22.01 | 22.08 | 335,056 | -0.09(-0.42%) |
Oct 18, 2011 | 22.12 | 22.52 | 21.80 | 22.17 | 535,282 | -0.03(-0.11%) |
Oct 17, 2011 | 22.19 | 22.47 | 22.05 | 22.19 | 733,368 | -0.02(-0.08%) |
Oct 14, 2011 | 21.70 | 22.25 | 21.68 | 22.21 | 202,760 | +0.75(+3.51%) |
Oct 13, 2011 | 21.16 | 21.52 | 20.99 | 21.46 | 243,540 | +0.19(+0.91%) |
Oct 12, 2011 | 21.32 | 21.53 | 20.93 | 21.26 | 444,680 | +0.13(+0.59%) |
Oct 11, 2011 | 20.35 | 21.31 | 20.35 | 21.14 | 220,405 | +0.70(+3.40%) |
Oct 10, 2011 | 20.32 | 20.63 | 20.06 | 20.44 | 218,612 | +0.47(+2.35%) |
Oct 07, 2011 | 19.82 | 20.43 | 19.67 | 19.98 | 490,261 | +0.14(+0.72%) |
Oct 06, 2011 | 19.89 | 19.91 | 19.66 | 19.83 | 533,956 | +0.70(+3.63%) |
Oct 05, 2011 | 19.54 | 19.66 | 19.10 | 19.14 | 395,397 | -0.36(-1.85%) |
Oct 04, 2011 | 19.48 | 19.58 | 18.94 | 19.50 | 475,879 | -0.15(-0.77%) |
Oct 03, 2011 | 20.24 | 20.32 | 19.42 | 19.65 | 492,755 | -0.73(-3.58%) |
Sep 30, 2011 | 20.22 | 21.11 | 19.86 | 20.38 | 579,636 | -0.09(-0.45%) |
Sep 29, 2011 | 20.85 | 21.06 | 19.72 | 20.47 | 699,455 | -0.12(-0.57%) |
Sep 28, 2011 | 21.91 | 21.91 | 20.32 | 20.59 | 2,354,842 | -1.99(-8.83%) |
Sep 27, 2011 | 22.60 | 22.66 | 22.19 | 22.58 | 478,587 | -0.02(-0.07%) |
Sep 26, 2011 | 22.82 | 22.90 | 22.12 | 22.60 | 213,567 | -0.09(-0.41%) |
Sep 23, 2011 | 22.71 | 22.98 | 22.35 | 22.69 | 454,497 | -0.01(-0.04%) |
Sep 22, 2011 | 22.41 | 23.02 | 22.41 | 22.70 | 610,278 | -0.27(-1.17%) |
Sep 21, 2011 | 22.90 | 23.46 | 22.82 | 22.96 | 259,995 | +0.09(+0.40%) |
Sep 20, 2011 | 23.64 | 23.82 | 22.86 | 22.87 | 180,106 | -0.81(-3.43%) |
Sep 19, 2011 | 23.69 | 23.85 | 23.23 | 23.69 | 187,510 | -0.35(-1.46%) |
Sep 16, 2011 | 23.79 | 24.13 | 23.58 | 24.04 | 420,292 | +0.39(+1.67%) |
Sep 15, 2011 | 23.94 | 24.02 | 23.25 | 23.64 | 341,745 | -0.14(-0.60%) |
Sep 14, 2011 | 23.53 | 24.15 | 23.06 | 23.79 | 289,199 | +0.36(+1.54%) |
Sep 13, 2011 | 22.86 | 23.61 | 22.77 | 23.43 | 347,859 | +0.64(+2.83%) |
Sep 12, 2011 | 22.12 | 22.78 | 22.11 | 22.78 | 229,546 | +0.39(+1.76%) |
Sep 09, 2011 | 22.56 | 22.82 | 22.10 | 22.39 | 408,414 | -0.34(-1.51%) |
Sep 08, 2011 | 23.77 | 23.98 | 22.68 | 22.73 | 417,338 | -1.30(-5.40%) |
Sep 07, 2011 | 23.38 | 24.46 | 23.33 | 24.03 | 443,914 | +0.92(+3.99%) |
Sep 06, 2011 | 22.70 | 23.34 | 22.24 | 23.11 | 547,604 | -0.03(-0.11%) |
Sep 02, 2011 | 24.47 | 24.57 | 23.07 | 23.13 | 385,179 | -1.58(-6.40%) |
Sep 01, 2011 | 25.08 | 25.59 | 24.67 | 24.72 | 297,636 | -0.36(-1.44%) |
Aug 31, 2011 | 25.77 | 26.16 | 24.88 | 25.08 | 448,443 | -0.57(-2.22%) |
Aug 30, 2011 | 25.45 | 25.88 | 25.28 | 25.64 | 298,516 | -0.15(-0.58%) |
Aug 29, 2011 | 25.46 | 25.95 | 24.96 | 25.80 | 245,013 | +0.46(+1.82%) |
Aug 26, 2011 | 24.65 | 25.49 | 24.20 | 25.34 | 262,822 | +0.49(+1.95%) |
Aug 25, 2011 | 25.82 | 25.82 | 24.79 | 24.85 | 290,835 | -0.78(-3.04%) |
Aug 24, 2011 | 24.51 | 25.85 | 24.51 | 25.63 | 360,832 | +1.13(+4.62%) |
Aug 23, 2011 | 23.85 | 24.66 | 23.53 | 24.50 | 580,851 | +0.71(+2.99%) |
Aug 22, 2011 | 24.27 | 24.68 | 23.69 | 23.79 | 388,121 | -0.19(-0.80%) |
Aug 19, 2011 | 23.89 | 24.63 | 23.89 | 23.98 | 592,037 | -0.01(-0.04%) |
Aug 18, 2011 | 24.36 | 24.60 | 23.63 | 23.99 | 589,714 | -0.71(-2.88%) |
Aug 17, 2011 | 24.78 | 24.91 | 24.36 | 24.70 | 244,427 | +0.01(+0.03%) |
Aug 16, 2011 | 23.74 | 24.82 | 23.74 | 24.69 | 958,087 | +0.75(+3.11%) |
Aug 15, 2011 | 23.56 | 24.05 | 23.55 | 23.94 | 590,512 | +0.48(+2.03%) |
Aug 12, 2011 | 23.43 | 24.34 | 23.31 | 23.47 | 947,959 | +0.16(+0.68%) |
Aug 11, 2011 | 23.37 | 23.77 | 22.19 | 23.31 | 774,806 | -0.15(-0.64%) |
Aug 10, 2011 | 24.58 | 24.58 | 23.28 | 23.46 | 1,208,462 | -1.43(-5.75%) |
Aug 09, 2011 | 25.44 | 25.34 | 23.17 | 24.89 | 1,439,935 | -0.14(-0.57%) |
Aug 08, 2011 | 25.44 | 25.68 | 24.83 | 25.03 | 1,079,015 | -1.04(-3.98%) |
Aug 05, 2011 | 26.66 | 26.66 | 25.25 | 26.07 | 667,520 | -0.39(-1.49%) |
Aug 04, 2011 | 26.62 | 26.93 | 26.43 | 26.47 | 602,654 | -0.41(-1.53%) |
Aug 03, 2011 | 27.24 | 27.37 | 26.50 | 26.88 | 615,072 | -0.30(-1.11%) |
Aug 02, 2011 | 27.39 | 27.92 | 27.18 | 27.18 | 442,680 | -0.33(-1.19%) |
Aug 01, 2011 | 28.04 | 28.19 | 27.46 | 27.50 | 643,950 | -0.54(-1.91%) |
Jul 29, 2011 | 28.22 | 28.56 | 27.92 | 28.04 | 407,946 | -0.44(-1.53%) |
Jul 28, 2011 | 28.56 | 28.96 | 28.45 | 28.48 | 375,323 | -0.17(-0.58%) |
Jul 27, 2011 | 29.26 | 29.50 | 28.51 | 28.64 | 509,625 | -0.80(-2.73%) |
Jul 26, 2011 | 29.97 | 29.97 | 29.43 | 29.45 | 819,601 | +0.74(+2.57%) |
Jul 25, 2011 | 28.11 | 28.91 | 27.94 | 28.71 | 461,879 | +0.31(+1.09%) |
Jul 22, 2011 | 28.41 | 28.45 | 28.12 | 28.40 | 392,128 | +0.41(+1.47%) |
Jul 21, 2011 | 27.91 | 28.18 | 27.77 | 27.99 | 278,708 | +0.16(+0.57%) |
Jul 20, 2011 | 27.84 | 28.23 | 27.76 | 27.83 | 374,971 | -0.07(-0.24%) |
Jul 19, 2011 | 27.90 | 27.91 | 27.56 | 27.90 | 465,347 | +0.09(+0.33%) |
Jul 18, 2011 | 27.97 | 28.12 | 27.66 | 27.81 | 739,023 | -0.27(-0.95%) |
Jul 15, 2011 | 28.04 | 28.19 | 27.65 | 28.07 | 725,217 | -0.03(-0.09%) |
Jul 14, 2011 | 28.55 | 28.55 | 27.66 | 28.10 | 576,340 | -0.41(-1.44%) |
Jul 13, 2011 | 28.80 | 28.92 | 27.81 | 28.51 | 1,698,645 | -0.30(-1.05%) |
Jul 12, 2011 | 29.03 | 29.03 | 28.60 | 28.81 | 954,556 | -0.37(-1.26%) |
Jul 11, 2011 | 29.15 | 29.33 | 28.84 | 29.18 | 619,020 | -0.13(-0.46%) |
Jul 08, 2011 | 28.64 | 29.55 | 28.62 | 29.31 | 968,526 | +0.43(+1.48%) |
Jul 07, 2011 | 29.65 | 29.75 | 28.81 | 28.89 | 374,155 | -0.64(-2.16%) |
Jul 06, 2011 | 28.94 | 30.15 | 28.64 | 29.52 | 824,125 | +0.51(+1.76%) |
Jul 05, 2011 | 28.94 | 29.26 | 28.91 | 29.01 | 398,635 | +0.03(+0.09%) |
Jul 01, 2011 | 28.90 | 29.38 | 28.85 | 28.99 | 339,771 | +0.09(+0.32%) |
Jun 30, 2011 | 29.20 | 29.36 | 28.67 | 28.89 | 717,163 | -0.27(-0.92%) |
Jun 29, 2011 | 29.53 | 29.60 | 29.08 | 29.16 | 392,324 | -0.37(-1.25%) |
Jun 28, 2011 | 29.56 | 29.92 | 29.36 | 29.53 | 191,377 | +0.05(+0.17%) |
Jun 27, 2011 | 29.73 | 30.11 | 29.46 | 29.48 | 193,698 | -0.33(-1.10%) |
Jun 24, 2011 | 30.13 | 30.13 | 29.52 | 29.81 | 642,996 | -0.26(-0.86%) |
Jun 23, 2011 | 30.15 | 30.25 | 29.92 | 30.07 | 201,702 | -0.21(-0.69%) |
Jun 22, 2011 | 30.30 | 30.72 | 30.15 | 30.28 | 154,869 | -0.17(-0.55%) |
Jun 21, 2011 | 30.21 | 30.53 | 30.18 | 30.44 | 236,505 | +0.30(+1.00%) |
Jun 20, 2011 | 30.20 | 30.20 | 30.13 | 30.14 | 2,340,452 | +0.03(+0.11%) |
Jun 17, 2011 | 30.30 | 30.51 | 30.03 | 30.11 | 590,122 | -0.04(-0.14%) |
Jun 16, 2011 | 30.24 | 30.52 | 30.13 | 30.15 | 346,356 | -0.13(-0.44%) |
Jun 15, 2011 | 30.36 | 30.44 | 30.05 | 30.28 | 345,207 | -0.35(-1.15%) |
Jun 14, 2011 | 30.74 | 30.78 | 30.45 | 30.64 | 276,071 | +0.06(+0.19%) |
Jun 13, 2011 | 30.43 | 30.77 | 30.43 | 30.58 | 460,343 | +0.15(+0.50%) |
Jun 10, 2011 | 30.87 | 30.87 | 30.28 | 30.43 | 551,845 | -0.55(-1.78%) |
Jun 09, 2011 | 30.94 | 31.33 | 30.83 | 30.98 | 1,178,218 | +0.02(+0.05%) |
Jun 08, 2011 | 30.39 | 31.08 | 30.39 | 30.96 | 303,246 | +0.44(+1.45%) |
Jun 07, 2011 | 30.15 | 30.59 | 30.06 | 30.52 | 300,944 | +0.39(+1.28%) |
Jun 06, 2011 | 29.89 | 30.26 | 29.74 | 30.13 | 424,038 | +0.15(+0.50%) |