Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.32 | 40.58 | 40.06 | 40.11 | 812,187 | -0.29(-0.72%) |
Apr 27, 2012 | 40.69 | 40.70 | 40.23 | 40.40 | 1,070,096 | -0.16(-0.39%) |
Apr 26, 2012 | 38.96 | 41.35 | 38.96 | 40.56 | 2,008,800 | +2.07(+5.37%) |
Apr 25, 2012 | 38.64 | 38.97 | 38.37 | 38.49 | 1,022,970 | +0.24(+0.62%) |
Apr 24, 2012 | 38.62 | 38.78 | 38.18 | 38.26 | 679,397 | -0.39(-1.00%) |
Apr 23, 2012 | 38.50 | 38.68 | 38.08 | 38.64 | 706,281 | -0.27(-0.70%) |
Apr 20, 2012 | 38.54 | 39.13 | 38.51 | 38.91 | 708,526 | +0.47(+1.23%) |
Apr 19, 2012 | 38.82 | 39.02 | 38.29 | 38.44 | 500,812 | -0.32(-0.81%) |
Apr 18, 2012 | 38.95 | 39.00 | 38.66 | 38.75 | 556,301 | -0.31(-0.78%) |
Apr 17, 2012 | 38.68 | 39.22 | 38.62 | 39.06 | 859,586 | +0.67(+1.73%) |
Apr 16, 2012 | 38.53 | 38.66 | 38.37 | 38.40 | 926,813 | +0.05(+0.14%) |
Apr 13, 2012 | 38.46 | 38.64 | 38.19 | 38.34 | 755,379 | -0.22(-0.57%) |
Apr 12, 2012 | 38.06 | 38.67 | 38.05 | 38.56 | 628,355 | +0.53(+1.38%) |
Apr 11, 2012 | 37.63 | 38.05 | 37.51 | 38.04 | 667,177 | +0.83(+2.24%) |
Apr 10, 2012 | 37.67 | 37.84 | 37.21 | 37.21 | 623,252 | -0.62(-1.64%) |
Apr 09, 2012 | 37.78 | 37.90 | 37.53 | 37.83 | 443,040 | -0.53(-1.39%) |
Apr 05, 2012 | 38.26 | 38.42 | 38.08 | 38.36 | 447,852 | -0.06(-0.16%) |
Apr 04, 2012 | 38.65 | 38.67 | 38.36 | 38.42 | 553,464 | -0.60(-1.53%) |
Apr 03, 2012 | 39.18 | 39.25 | 38.91 | 39.02 | 843,562 | -0.21(-0.54%) |
Apr 02, 2012 | 38.68 | 39.28 | 38.54 | 39.23 | 1,293,970 | +0.48(+1.24%) |
Mar 30, 2012 | 38.40 | 38.83 | 38.37 | 38.75 | 975,971 | +0.65(+1.70%) |
Mar 29, 2012 | 37.90 | 38.20 | 37.76 | 38.10 | 1,015,632 | +0.02(+0.05%) |
Mar 28, 2012 | 38.69 | 38.69 | 37.95 | 38.08 | 1,250,359 | -0.55(-1.43%) |
Mar 27, 2012 | 39.04 | 39.04 | 38.57 | 38.63 | 1,244,064 | -0.36(-0.92%) |
Mar 26, 2012 | 38.82 | 38.99 | 38.65 | 38.99 | 727,898 | +0.54(+1.41%) |
Mar 23, 2012 | 38.23 | 38.47 | 37.90 | 38.45 | 769,259 | +0.26(+0.69%) |
Mar 22, 2012 | 37.83 | 38.26 | 37.75 | 38.19 | 931,083 | +0.06(+0.16%) |
Mar 21, 2012 | 38.29 | 38.32 | 37.95 | 38.12 | 788,920 | -0.08(-0.21%) |
Mar 20, 2012 | 38.20 | 38.40 | 37.90 | 38.20 | 797,981 | -0.20(-0.52%) |
Mar 19, 2012 | 38.61 | 38.65 | 38.26 | 38.40 | 1,120,063 | -0.07(-0.18%) |
Mar 16, 2012 | 38.68 | 38.82 | 38.24 | 38.47 | 1,315,444 | -0.22(-0.57%) |
Mar 15, 2012 | 38.37 | 38.70 | 38.12 | 38.69 | 945,128 | +0.26(+0.68%) |
Mar 14, 2012 | 38.74 | 38.92 | 38.35 | 38.43 | 782,441 | -0.32(-0.81%) |
Mar 13, 2012 | 38.74 | 38.82 | 38.48 | 38.75 | 1,016,753 | +0.15(+0.39%) |
Mar 12, 2012 | 37.84 | 38.97 | 37.01 | 38.60 | 2,207,957 | +1.28(+3.43%) |
Mar 09, 2012 | 37.28 | 37.53 | 37.16 | 37.32 | 842,191 | +0.09(+0.24%) |
Mar 08, 2012 | 36.81 | 37.28 | 36.81 | 37.23 | 989,657 | +0.60(+1.65%) |
Mar 07, 2012 | 36.24 | 36.79 | 36.18 | 36.63 | 418,600 | +0.39(+1.09%) |
Mar 06, 2012 | 36.50 | 36.76 | 36.18 | 36.23 | 692,296 | -0.55(-1.50%) |
Mar 05, 2012 | 36.62 | 36.89 | 36.45 | 36.78 | 497,351 | +0.16(+0.43%) |
Mar 02, 2012 | 37.21 | 37.21 | 36.59 | 36.63 | 853,355 | -0.64(-1.71%) |
Mar 01, 2012 | 36.89 | 37.38 | 36.89 | 37.27 | 718,592 | +0.46(+1.26%) |
Feb 29, 2012 | 37.16 | 37.27 | 36.61 | 36.80 | 697,032 | -0.36(-0.97%) |
Feb 28, 2012 | 37.17 | 37.21 | 36.79 | 37.16 | 496,367 | +0.04(+0.12%) |
Feb 27, 2012 | 36.83 | 37.42 | 36.78 | 37.12 | 506,628 | +0.01(+0.02%) |
Feb 24, 2012 | 37.07 | 37.21 | 36.86 | 37.11 | 426,147 | -0.01(-0.02%) |
Feb 23, 2012 | 37.04 | 37.21 | 37.04 | 37.12 | 428,538 | +0.04(+0.12%) |
Feb 22, 2012 | 36.74 | 37.26 | 36.74 | 37.07 | 704,566 | +0.13(+0.36%) |
Feb 21, 2012 | 37.35 | 37.35 | 36.68 | 36.94 | 633,866 | -0.22(-0.59%) |
Feb 17, 2012 | 37.38 | 37.52 | 36.86 | 37.16 | 835,841 | +0.06(+0.16%) |
Feb 16, 2012 | 36.75 | 37.15 | 36.73 | 37.10 | 515,661 | +0.45(+1.24%) |
Feb 15, 2012 | 37.44 | 37.48 | 36.56 | 36.65 | 699,298 | -0.71(-1.89%) |
Feb 14, 2012 | 37.03 | 37.43 | 36.97 | 37.35 | 870,908 | +0.00(+0.00%) |
Feb 13, 2012 | 37.38 | 37.56 | 37.26 | 37.35 | 1,106,785 | +0.19(+0.52%) |
Feb 10, 2012 | 36.73 | 37.94 | 36.73 | 37.16 | 2,299,580 | +0.19(+0.52%) |
Feb 09, 2012 | 34.61 | 37.11 | 34.61 | 36.97 | 2,345,802 | +2.62(+7.64%) |
Feb 08, 2012 | 34.58 | 34.60 | 34.13 | 34.35 | 1,050,095 | -0.24(-0.68%) |
Feb 07, 2012 | 34.46 | 34.61 | 34.32 | 34.58 | 458,326 | -0.04(-0.13%) |
Feb 06, 2012 | 34.35 | 34.74 | 34.21 | 34.62 | 839,180 | +0.07(+0.20%) |
Feb 03, 2012 | 34.43 | 34.75 | 34.35 | 34.55 | 1,075,113 | +0.47(+1.38%) |
Feb 02, 2012 | 34.56 | 34.59 | 34.06 | 34.08 | 720,996 | -0.37(-1.06%) |
Feb 01, 2012 | 34.28 | 34.63 | 34.14 | 34.45 | 744,702 | +0.48(+1.41%) |
Jan 31, 2012 | 34.41 | 34.42 | 33.82 | 33.97 | 851,256 | -0.22(-0.64%) |
Jan 30, 2012 | 33.93 | 34.32 | 33.91 | 34.19 | 561,147 | -0.09(-0.25%) |
Jan 27, 2012 | 34.05 | 34.42 | 34.05 | 34.28 | 694,078 | +0.05(+0.15%) |
Jan 26, 2012 | 34.76 | 34.96 | 34.22 | 34.22 | 557,758 | -0.44(-1.28%) |
Jan 25, 2012 | 34.33 | 34.80 | 34.19 | 34.67 | 402,601 | +0.36(+1.04%) |
Jan 24, 2012 | 34.13 | 34.48 | 34.08 | 34.31 | 712,714 | -0.05(-0.15%) |
Jan 23, 2012 | 34.45 | 34.82 | 34.24 | 34.36 | 432,710 | -0.10(-0.30%) |
Jan 20, 2012 | 34.51 | 34.65 | 34.35 | 34.47 | 533,694 | -0.25(-0.73%) |
Jan 19, 2012 | 34.13 | 34.81 | 34.13 | 34.72 | 748,744 | +0.58(+1.68%) |
Jan 18, 2012 | 34.06 | 34.28 | 33.92 | 34.15 | 603,854 | +0.03(+0.10%) |
Jan 17, 2012 | 34.38 | 34.54 | 34.04 | 34.11 | 541,324 | +0.17(+0.49%) |
Jan 13, 2012 | 33.88 | 34.05 | 33.66 | 33.94 | 552,595 | -0.13(-0.38%) |
Jan 12, 2012 | 34.35 | 34.39 | 33.90 | 34.08 | 774,862 | -0.23(-0.66%) |
Jan 11, 2012 | 34.35 | 34.62 | 34.19 | 34.30 | 653,561 | -0.20(-0.58%) |
Jan 10, 2012 | 34.15 | 34.52 | 34.13 | 34.50 | 734,487 | +0.54(+1.59%) |
Jan 09, 2012 | 33.99 | 34.00 | 33.66 | 33.96 | 471,161 | +0.02(+0.05%) |
Jan 06, 2012 | 33.63 | 34.00 | 33.35 | 33.94 | 810,396 | +0.45(+1.35%) |
Jan 05, 2012 | 33.27 | 33.55 | 33.03 | 33.49 | 1,032,448 | -0.01(-0.03%) |
Jan 04, 2012 | 33.72 | 33.81 | 33.44 | 33.50 | 930,664 | -0.27(-0.80%) |
Dec 30, 2011 | 33.81 | 34.08 | 33.76 | 33.77 | 312,742 | -0.04(-0.13%) |
Dec 29, 2011 | 33.61 | 33.86 | 33.60 | 33.81 | 488,941 | +0.37(+1.09%) |
Dec 28, 2011 | 34.05 | 34.05 | 33.41 | 33.45 | 459,114 | -0.66(-1.94%) |
Dec 27, 2011 | 34.03 | 34.22 | 33.94 | 34.11 | 259,654 | +0.03(+0.10%) |
Dec 23, 2011 | 33.96 | 34.08 | 33.65 | 34.08 | 380,589 | +0.72(+2.17%) |
Dec 21, 2011 | 33.56 | 33.64 | 32.83 | 33.35 | 887,020 | -0.30(-0.88%) |
Dec 20, 2011 | 33.22 | 33.80 | 33.13 | 33.65 | 1,104,416 | +1.00(+3.07%) |
Dec 19, 2011 | 33.03 | 33.20 | 32.52 | 32.65 | 838,026 | -0.24(-0.74%) |
Dec 16, 2011 | 33.10 | 33.31 | 32.80 | 32.89 | 1,497,173 | +0.00(+0.00%) |
Dec 15, 2011 | 32.96 | 33.07 | 32.70 | 32.89 | 1,166,970 | +0.33(+1.02%) |
Dec 14, 2011 | 32.36 | 32.70 | 32.27 | 32.56 | 1,253,555 | +0.09(+0.27%) |
Dec 13, 2011 | 32.75 | 32.94 | 32.31 | 32.47 | 1,027,433 | -0.10(-0.29%) |
Dec 12, 2011 | 32.83 | 32.85 | 32.38 | 32.57 | 890,713 | -0.58(-1.74%) |
Dec 09, 2011 | 32.44 | 33.26 | 32.23 | 33.14 | 871,668 | +0.85(+2.62%) |
Dec 08, 2011 | 32.44 | 32.86 | 32.24 | 32.30 | 1,339,700 | -0.30(-0.91%) |
Dec 07, 2011 | 32.72 | 32.72 | 32.09 | 32.59 | 1,619,426 | -0.31(-0.95%) |
Dec 06, 2011 | 32.91 | 33.00 | 32.52 | 32.91 | 1,541,121 | +0.04(+0.13%) |
Dec 05, 2011 | 32.84 | 33.07 | 32.59 | 32.86 | 1,153,180 | +0.44(+1.34%) |
Dec 02, 2011 | 32.50 | 32.67 | 32.38 | 32.43 | 1,240,219 | +0.16(+0.49%) |
Dec 01, 2011 | 32.26 | 32.46 | 32.04 | 32.27 | 1,021,028 | -0.11(-0.35%) |
Nov 30, 2011 | 31.91 | 32.44 | 31.71 | 32.38 | 1,368,490 | +1.59(+5.15%) |
Nov 29, 2011 | 30.41 | 30.92 | 30.25 | 30.80 | 1,320,493 | +0.46(+1.52%) |
Nov 28, 2011 | 30.02 | 30.34 | 29.86 | 30.34 | 878,290 | +1.08(+3.69%) |
Nov 25, 2011 | 29.12 | 29.59 | 29.10 | 29.25 | 318,689 | +0.03(+0.12%) |
Nov 23, 2011 | 29.66 | 29.75 | 29.22 | 29.22 | 720,200 | -0.72(-2.42%) |
Nov 22, 2011 | 29.82 | 30.22 | 29.72 | 29.94 | 715,810 | +0.10(+0.32%) |
Nov 21, 2011 | 29.60 | 30.01 | 29.60 | 29.85 | 845,613 | -0.40(-1.33%) |
Nov 18, 2011 | 30.67 | 30.71 | 30.11 | 30.25 | 1,021,658 | -0.23(-0.77%) |
Nov 17, 2011 | 31.04 | 31.07 | 30.33 | 30.48 | 1,089,717 | -0.56(-1.79%) |
Nov 16, 2011 | 31.45 | 31.64 | 30.99 | 31.04 | 1,398,978 | -0.83(-2.61%) |
Nov 15, 2011 | 31.24 | 32.02 | 31.19 | 31.87 | 1,391,078 | +0.61(+1.94%) |
Nov 14, 2011 | 31.38 | 31.47 | 31.15 | 31.26 | 856,367 | -0.11(-0.36%) |
Nov 11, 2011 | 31.08 | 31.39 | 30.97 | 31.38 | 632,716 | +0.69(+2.26%) |
Nov 10, 2011 | 30.86 | 30.98 | 30.44 | 30.68 | 881,437 | +0.24(+0.80%) |
Nov 09, 2011 | 31.00 | 31.08 | 30.39 | 30.44 | 1,289,896 | -1.28(-4.05%) |
Nov 08, 2011 | 31.39 | 31.76 | 30.99 | 31.72 | 661,417 | +0.45(+1.44%) |
Nov 07, 2011 | 31.19 | 31.27 | 30.82 | 31.27 | 911,471 | +0.26(+0.84%) |
Nov 04, 2011 | 30.67 | 31.13 | 30.42 | 31.01 | 615,560 | +0.03(+0.08%) |
Nov 03, 2011 | 30.63 | 31.08 | 30.28 | 30.99 | 960,188 | +0.68(+2.23%) |
Nov 02, 2011 | 29.88 | 30.47 | 29.87 | 30.31 | 878,131 | +0.85(+2.89%) |
Nov 01, 2011 | 29.50 | 30.09 | 29.38 | 29.46 | 1,034,324 | -1.04(-3.41%) |
Oct 31, 2011 | 30.54 | 31.04 | 30.50 | 30.50 | 835,325 | -0.32(-1.04%) |
Oct 28, 2011 | 30.73 | 31.16 | 30.66 | 30.82 | 899,707 | -0.07(-0.22%) |
Oct 27, 2011 | 30.12 | 31.13 | 29.99 | 30.89 | 947,776 | +1.53(+5.20%) |
Oct 26, 2011 | 29.24 | 29.54 | 28.78 | 29.36 | 1,166,963 | +0.55(+1.90%) |
Oct 25, 2011 | 29.42 | 29.68 | 28.76 | 28.82 | 1,330,979 | -0.88(-2.95%) |
Oct 24, 2011 | 29.36 | 29.95 | 29.29 | 29.69 | 877,961 | +0.30(+1.03%) |
Oct 21, 2011 | 29.20 | 29.39 | 28.92 | 29.39 | 941,244 | +0.49(+1.68%) |
Oct 20, 2011 | 27.45 | 29.06 | 27.45 | 28.90 | 1,281,076 | -0.24(-0.83%) |
Oct 19, 2011 | 29.61 | 29.71 | 29.09 | 29.15 | 742,625 | -0.48(-1.61%) |
Oct 18, 2011 | 28.66 | 29.74 | 28.60 | 29.62 | 1,030,374 | +0.87(+3.02%) |
Oct 17, 2011 | 29.22 | 29.41 | 28.70 | 28.76 | 819,820 | -0.79(-2.67%) |
Oct 14, 2011 | 29.44 | 29.59 | 29.26 | 29.55 | 593,064 | +0.47(+1.61%) |
Oct 13, 2011 | 28.97 | 29.13 | 28.64 | 29.08 | 857,579 | -0.06(-0.21%) |
Oct 12, 2011 | 29.03 | 29.32 | 28.98 | 29.14 | 1,064,804 | +0.29(+0.99%) |
Oct 11, 2011 | 28.57 | 28.99 | 28.44 | 28.85 | 645,089 | +0.06(+0.21%) |
Oct 10, 2011 | 28.14 | 28.79 | 27.97 | 28.79 | 1,015,238 | +1.20(+4.34%) |
Oct 07, 2011 | 27.95 | 28.04 | 27.38 | 27.59 | 1,002,527 | -0.30(-1.09%) |
Oct 06, 2011 | 27.51 | 27.91 | 27.31 | 27.90 | 789,676 | +0.34(+1.23%) |
Oct 05, 2011 | 27.06 | 27.69 | 26.69 | 27.56 | 1,195,254 | +0.73(+2.72%) |
Oct 04, 2011 | 25.22 | 26.87 | 25.22 | 26.83 | 1,918,423 | +1.18(+4.60%) |
Oct 03, 2011 | 26.80 | 26.91 | 25.64 | 25.65 | 841,728 | -1.02(-3.84%) |
Sep 30, 2011 | 26.85 | 27.26 | 26.66 | 26.67 | 935,949 | -0.54(-1.98%) |
Sep 29, 2011 | 27.52 | 27.61 | 26.61 | 27.21 | 859,289 | +0.14(+0.51%) |
Sep 28, 2011 | 27.71 | 28.06 | 27.06 | 27.07 | 1,080,811 | -0.66(-2.38%) |
Sep 27, 2011 | 27.65 | 28.11 | 27.52 | 27.73 | 1,156,351 | +0.68(+2.50%) |
Sep 26, 2011 | 26.54 | 27.06 | 25.89 | 27.06 | 919,728 | +0.82(+3.14%) |
Sep 23, 2011 | 25.91 | 26.28 | 25.70 | 26.23 | 821,631 | +0.27(+1.04%) |
Sep 22, 2011 | 25.90 | 26.14 | 25.57 | 25.96 | 1,331,068 | -0.57(-2.16%) |
Sep 21, 2011 | 27.45 | 27.54 | 26.53 | 26.53 | 975,087 | -0.90(-3.29%) |
Sep 20, 2011 | 27.76 | 28.14 | 27.42 | 27.44 | 912,553 | -0.10(-0.38%) |
Sep 19, 2011 | 27.57 | 27.71 | 27.24 | 27.54 | 592,187 | -0.49(-1.73%) |
Sep 16, 2011 | 28.05 | 28.30 | 27.59 | 28.03 | 822,706 | +0.12(+0.44%) |
Sep 15, 2011 | 27.60 | 27.91 | 27.32 | 27.91 | 693,626 | +0.56(+2.06%) |
Sep 14, 2011 | 26.99 | 27.62 | 26.50 | 27.34 | 909,748 | +0.43(+1.61%) |
Sep 13, 2011 | 26.52 | 26.95 | 26.34 | 26.91 | 672,106 | +0.43(+1.64%) |
Sep 12, 2011 | 25.88 | 26.49 | 25.77 | 26.47 | 704,849 | +0.23(+0.89%) |
Sep 09, 2011 | 26.88 | 26.99 | 26.03 | 26.24 | 820,413 | -0.90(-3.32%) |
Sep 08, 2011 | 27.22 | 27.65 | 27.02 | 27.14 | 811,795 | -0.40(-1.45%) |
Sep 07, 2011 | 26.91 | 27.56 | 26.80 | 27.54 | 1,004,064 | +1.04(+3.93%) |
Sep 06, 2011 | 26.14 | 26.56 | 25.94 | 26.50 | 1,123,244 | -0.42(-1.55%) |
Sep 02, 2011 | 27.18 | 27.52 | 26.91 | 26.92 | 1,024,876 | -0.70(-2.54%) |
Sep 01, 2011 | 27.99 | 28.41 | 27.52 | 27.62 | 1,053,088 | -0.43(-1.55%) |
Aug 31, 2011 | 27.94 | 28.33 | 27.82 | 28.05 | 809,890 | +0.25(+0.90%) |
Aug 30, 2011 | 27.45 | 27.99 | 27.26 | 27.80 | 778,853 | +0.16(+0.57%) |
Aug 29, 2011 | 27.33 | 27.65 | 27.28 | 27.65 | 713,120 | +0.56(+2.08%) |
Aug 26, 2011 | 26.27 | 27.08 | 25.94 | 27.08 | 1,403,551 | +0.62(+2.33%) |
Aug 25, 2011 | 26.80 | 26.93 | 26.21 | 26.47 | 1,770,054 | -0.28(-1.04%) |
Aug 24, 2011 | 25.98 | 26.78 | 25.93 | 26.74 | 1,133,788 | +0.65(+2.49%) |
Aug 23, 2011 | 25.19 | 26.09 | 25.09 | 26.09 | 1,442,208 | +0.92(+3.65%) |
Aug 22, 2011 | 25.44 | 25.44 | 24.93 | 25.17 | 1,170,073 | +0.33(+1.32%) |
Aug 19, 2011 | 24.71 | 25.51 | 24.67 | 24.84 | 1,054,809 | -0.18(-0.72%) |
Aug 18, 2011 | 25.60 | 25.81 | 24.83 | 25.03 | 1,586,255 | -1.54(-5.78%) |
Aug 17, 2011 | 26.47 | 26.67 | 26.29 | 26.56 | 949,690 | +0.21(+0.79%) |
Aug 16, 2011 | 26.59 | 26.63 | 26.04 | 26.35 | 1,376,138 | -0.56(-2.08%) |
Aug 15, 2011 | 26.89 | 26.92 | 26.45 | 26.92 | 891,871 | +0.21(+0.78%) |
Aug 12, 2011 | 26.71 | 26.84 | 26.14 | 26.71 | 1,061,628 | +0.28(+1.04%) |
Aug 11, 2011 | 25.62 | 26.74 | 25.60 | 26.43 | 1,956,503 | +0.94(+3.69%) |
Aug 10, 2011 | 26.03 | 26.29 | 25.45 | 25.49 | 2,623,416 | -1.11(-4.18%) |
Aug 09, 2011 | 26.90 | 26.62 | 25.12 | 26.61 | 2,817,586 | +1.00(+3.91%) |
Aug 08, 2011 | 26.90 | 26.98 | 25.60 | 25.60 | 2,488,720 | -1.90(-6.90%) |
Aug 05, 2011 | 27.70 | 27.86 | 26.61 | 27.50 | 2,669,534 | +0.13(+0.47%) |
Aug 04, 2011 | 28.38 | 28.42 | 27.34 | 27.37 | 1,645,613 | -1.41(-4.89%) |
Aug 03, 2011 | 28.53 | 28.98 | 28.05 | 28.78 | 1,217,610 | +0.25(+0.88%) |
Aug 02, 2011 | 29.14 | 29.45 | 28.53 | 28.53 | 1,581,750 | -0.88(-2.99%) |
Aug 01, 2011 | 29.90 | 30.06 | 29.21 | 29.41 | 1,407,615 | -0.24(-0.81%) |
Jul 29, 2011 | 29.60 | 29.96 | 29.38 | 29.65 | 1,403,118 | -0.25(-0.84%) |
Jul 28, 2011 | 29.43 | 30.52 | 29.29 | 29.90 | 1,853,456 | +1.29(+4.52%) |
Jul 27, 2011 | 29.23 | 29.25 | 28.47 | 28.61 | 1,200,787 | -0.66(-2.24%) |
Jul 26, 2011 | 29.46 | 29.46 | 29.15 | 29.26 | 534,595 | -0.27(-0.91%) |
Jul 25, 2011 | 29.43 | 29.66 | 29.30 | 29.53 | 747,586 | -0.21(-0.70%) |
Jul 22, 2011 | 30.03 | 30.04 | 29.63 | 29.74 | 588,565 | -0.28(-0.95%) |
Jul 21, 2011 | 29.68 | 30.11 | 29.63 | 30.02 | 802,050 | +0.48(+1.64%) |
Jul 20, 2011 | 29.66 | 29.69 | 29.32 | 29.54 | 581,593 | -0.03(-0.09%) |
Jul 19, 2011 | 29.33 | 29.59 | 29.19 | 29.57 | 829,839 | +0.39(+1.33%) |
Jul 18, 2011 | 29.51 | 29.56 | 29.04 | 29.18 | 754,759 | -0.48(-1.63%) |
Jul 15, 2011 | 29.56 | 29.66 | 29.24 | 29.66 | 1,270,123 | +0.21(+0.70%) |
Jul 14, 2011 | 29.76 | 29.86 | 29.39 | 29.45 | 1,216,369 | -0.28(-0.96%) |
Jul 13, 2011 | 29.71 | 29.90 | 29.60 | 29.74 | 914,168 | +0.19(+0.64%) |
Jul 12, 2011 | 29.39 | 29.67 | 29.39 | 29.55 | 1,509,868 | +0.10(+0.35%) |
Jul 11, 2011 | 29.79 | 29.85 | 29.39 | 29.44 | 2,046,646 | -0.71(-2.35%) |
Jul 08, 2011 | 30.47 | 30.51 | 30.11 | 30.15 | 998,602 | -0.60(-1.96%) |
Jul 07, 2011 | 30.68 | 30.85 | 30.68 | 30.76 | 867,640 | +0.27(+0.88%) |
Jul 06, 2011 | 30.05 | 30.57 | 29.99 | 30.49 | 1,146,523 | +0.39(+1.29%) |
Jul 05, 2011 | 30.28 | 30.28 | 29.91 | 30.10 | 991,452 | -0.22(-0.74%) |
Jul 01, 2011 | 29.97 | 30.35 | 29.82 | 30.32 | 846,935 | +0.36(+1.21%) |
Jun 30, 2011 | 29.62 | 30.07 | 29.62 | 29.96 | 901,580 | +0.38(+1.28%) |
Jun 29, 2011 | 29.57 | 29.60 | 29.34 | 29.58 | 2,505,856 | +0.16(+0.53%) |
Jun 28, 2011 | 29.31 | 29.46 | 29.19 | 29.43 | 2,021,588 | +0.17(+0.59%) |
Jun 27, 2011 | 29.10 | 29.31 | 29.04 | 29.25 | 1,313,454 | +0.22(+0.74%) |
Jun 24, 2011 | 29.21 | 29.22 | 29.01 | 29.04 | 1,376,094 | -0.14(-0.47%) |
Jun 23, 2011 | 29.13 | 29.23 | 28.86 | 29.18 | 1,296,734 | -0.26(-0.88%) |
Jun 22, 2011 | 29.56 | 29.70 | 29.39 | 29.44 | 919,972 | -0.23(-0.79%) |
Jun 21, 2011 | 29.68 | 29.80 | 29.46 | 29.67 | 1,106,503 | +0.21(+0.70%) |
Jun 20, 2011 | 29.45 | 29.53 | 29.39 | 29.46 | 1,483,260 | -0.17(-0.58%) |
Jun 17, 2011 | 29.77 | 29.88 | 29.58 | 29.63 | 1,391,216 | +0.03(+0.09%) |
Jun 16, 2011 | 29.77 | 29.81 | 29.47 | 29.61 | 966,268 | -0.13(-0.44%) |
Jun 15, 2011 | 29.98 | 30.12 | 29.58 | 29.74 | 1,335,258 | -0.52(-1.71%) |
Jun 14, 2011 | 30.33 | 30.41 | 30.12 | 30.26 | 1,934,621 | +0.19(+0.63%) |
Jun 13, 2011 | 30.22 | 30.23 | 29.94 | 30.07 | 857,531 | -0.03(-0.09%) |
Jun 10, 2011 | 30.54 | 30.72 | 30.07 | 30.09 | 921,650 | -0.60(-1.97%) |
Jun 09, 2011 | 30.74 | 30.78 | 30.54 | 30.70 | 1,369,013 | +0.06(+0.20%) |
Jun 08, 2011 | 31.07 | 31.14 | 30.63 | 30.64 | 1,297,210 | -0.53(-1.69%) |
Jun 07, 2011 | 31.21 | 31.41 | 31.14 | 31.16 | 710,003 | +0.07(+0.22%) |
Jun 06, 2011 | 31.20 | 31.46 | 31.05 | 31.09 | 661,305 | -0.17(-0.55%) |
Jun 03, 2011 | 31.52 | 31.69 | 31.25 | 31.27 | 1,015,887 | -0.46(-1.44%) |
May 24, 2011 | 31.94 | 32.05 | 31.65 | 31.72 | 617,785 | -0.24(-0.76%) |
May 23, 2011 | 31.45 | 32.06 | 31.41 | 31.96 | 1,028,097 | +0.23(+0.73%) |
May 20, 2011 | 32.31 | 32.31 | 31.71 | 31.73 | 718,510 | -0.60(-1.86%) |
May 19, 2011 | 32.34 | 32.49 | 32.03 | 32.33 | 453,487 | +0.10(+0.32%) |
May 18, 2011 | 31.89 | 32.27 | 31.74 | 32.23 | 430,843 | +0.41(+1.30%) |
May 17, 2011 | 32.06 | 32.07 | 31.72 | 31.82 | 755,178 | -0.32(-0.99%) |
May 16, 2011 | 32.25 | 32.43 | 32.12 | 32.13 | 594,042 | -0.18(-0.56%) |
May 13, 2011 | 32.68 | 32.70 | 32.22 | 32.32 | 490,743 | -0.31(-0.95%) |
May 12, 2011 | 32.51 | 32.72 | 32.35 | 32.62 | 1,247,533 | +0.06(+0.18%) |
May 11, 2011 | 33.11 | 33.22 | 32.52 | 32.56 | 1,037,468 | -0.65(-1.97%) |
May 10, 2011 | 33.01 | 33.34 | 32.99 | 33.22 | 741,213 | +0.35(+1.07%) |
May 09, 2011 | 32.98 | 33.05 | 32.73 | 32.87 | 907,593 | -0.16(-0.49%) |
May 06, 2011 | 33.66 | 33.82 | 32.98 | 33.03 | 1,059,800 | -0.25(-0.75%) |
May 05, 2011 | 32.93 | 33.64 | 32.80 | 33.28 | 1,862,187 | +0.23(+0.70%) |
May 04, 2011 | 32.96 | 33.10 | 32.79 | 33.05 | 1,340,515 | +0.01(+0.03%) |
May 03, 2011 | 32.83 | 33.05 | 32.71 | 33.04 | 1,026,058 | +0.08(+0.23%) |