Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.92 | 28.86 | 27.79 | 28.81 | 290,296 | +1.43(+5.22%) |
Jun 28, 2012 | 27.26 | 28.02 | 27.13 | 27.38 | 272,794 | -1.07(-3.75%) |
Jun 27, 2012 | 27.85 | 28.44 | 27.85 | 28.44 | 133,817 | +0.68(+2.44%) |
Jun 26, 2012 | 27.99 | 28.06 | 27.55 | 27.77 | 209,275 | -0.23(-0.83%) |
Jun 25, 2012 | 28.10 | 28.30 | 27.87 | 28.00 | 181,441 | -0.56(-1.98%) |
Jun 22, 2012 | 28.34 | 28.56 | 28.10 | 28.56 | 545,594 | +0.36(+1.28%) |
Jun 21, 2012 | 28.90 | 29.04 | 28.15 | 28.20 | 217,189 | -0.78(-2.68%) |
Jun 20, 2012 | 29.09 | 29.28 | 28.78 | 28.98 | 185,100 | -0.06(-0.19%) |
Jun 19, 2012 | 28.54 | 29.21 | 28.43 | 29.03 | 181,018 | +0.57(+2.02%) |
Jun 18, 2012 | 28.02 | 28.63 | 27.95 | 28.46 | 180,775 | +0.30(+1.05%) |
Jun 15, 2012 | 28.22 | 28.51 | 28.01 | 28.16 | 337,462 | -0.05(-0.16%) |
Jun 14, 2012 | 28.26 | 28.43 | 27.89 | 28.21 | 331,298 | -0.01(-0.03%) |
Jun 13, 2012 | 28.19 | 29.04 | 28.12 | 28.22 | 652,358 | +0.40(+1.43%) |
Jun 12, 2012 | 27.67 | 27.85 | 27.38 | 27.82 | 145,269 | +0.28(+1.01%) |
Jun 11, 2012 | 28.16 | 28.29 | 27.55 | 27.55 | 201,648 | -0.36(-1.29%) |
Jun 08, 2012 | 27.75 | 28.05 | 27.70 | 27.91 | 183,358 | +0.07(+0.27%) |
Jun 07, 2012 | 28.22 | 28.43 | 27.82 | 27.83 | 244,505 | +0.02(+0.07%) |
Jun 06, 2012 | 27.54 | 27.84 | 27.49 | 27.81 | 259,836 | +0.55(+2.00%) |
Jun 05, 2012 | 26.91 | 27.35 | 26.89 | 27.27 | 202,298 | +0.19(+0.72%) |
Jun 04, 2012 | 27.37 | 27.50 | 26.89 | 27.07 | 200,918 | -0.24(-0.88%) |
Jun 01, 2012 | 27.41 | 27.83 | 27.30 | 27.31 | 338,327 | -0.80(-2.83%) |
May 31, 2012 | 28.58 | 28.59 | 28.08 | 28.11 | 487,724 | -0.48(-1.68%) |
May 30, 2012 | 28.74 | 28.90 | 28.59 | 28.59 | 237,410 | -0.36(-1.25%) |
May 29, 2012 | 29.13 | 29.15 | 28.83 | 28.95 | 333,784 | +0.18(+0.64%) |
May 25, 2012 | 29.35 | 29.38 | 28.76 | 28.77 | 255,520 | -0.54(-1.83%) |
May 24, 2012 | 29.09 | 29.35 | 28.70 | 29.30 | 197,270 | +0.22(+0.76%) |
May 23, 2012 | 28.88 | 29.25 | 28.41 | 29.08 | 396,201 | -0.10(-0.35%) |
May 22, 2012 | 29.60 | 29.69 | 29.00 | 29.18 | 232,765 | -0.41(-1.38%) |
May 21, 2012 | 29.19 | 29.67 | 29.05 | 29.59 | 166,170 | +0.46(+1.59%) |
May 18, 2012 | 29.57 | 29.64 | 29.03 | 29.13 | 255,238 | -0.45(-1.53%) |
May 17, 2012 | 30.07 | 30.24 | 29.56 | 29.58 | 436,077 | -0.39(-1.30%) |
May 16, 2012 | 30.16 | 30.34 | 29.97 | 29.97 | 257,752 | -0.08(-0.28%) |
May 15, 2012 | 29.91 | 30.25 | 29.75 | 30.05 | 298,740 | +0.02(+0.06%) |
May 14, 2012 | 29.85 | 30.27 | 29.80 | 30.03 | 217,211 | -0.22(-0.73%) |
May 11, 2012 | 30.08 | 30.44 | 30.07 | 30.26 | 233,589 | -0.09(-0.30%) |
May 10, 2012 | 30.45 | 30.50 | 30.01 | 30.35 | 270,001 | +0.12(+0.40%) |
May 09, 2012 | 30.12 | 30.41 | 29.90 | 30.23 | 235,754 | -0.31(-1.03%) |
May 08, 2012 | 30.41 | 30.60 | 30.17 | 30.54 | 249,588 | -0.10(-0.33%) |
May 07, 2012 | 30.48 | 30.77 | 30.39 | 30.64 | 196,876 | +0.00(+0.00%) |
May 04, 2012 | 31.20 | 31.33 | 30.48 | 30.64 | 368,548 | -0.74(-2.36%) |
May 03, 2012 | 32.37 | 32.37 | 31.18 | 31.38 | 641,350 | -1.23(-3.77%) |
May 02, 2012 | 32.32 | 32.92 | 32.32 | 32.61 | 444,663 | -0.09(-0.28%) |
May 01, 2012 | 32.81 | 33.41 | 32.34 | 32.71 | 248,371 | +0.06(+0.20%) |
Apr 30, 2012 | 32.61 | 32.99 | 32.34 | 32.64 | 546,367 | -0.15(-0.45%) |
Apr 27, 2012 | 32.91 | 33.16 | 32.71 | 32.79 | 655,626 | +0.00(+0.00%) |
Apr 26, 2012 | 32.96 | 33.17 | 32.72 | 32.79 | 265,138 | -0.26(-0.78%) |
Apr 25, 2012 | 33.34 | 33.88 | 32.94 | 33.05 | 225,737 | -0.01(-0.03%) |
Apr 24, 2012 | 32.70 | 33.20 | 32.68 | 33.06 | 189,001 | +0.40(+1.22%) |
Apr 23, 2012 | 32.43 | 32.77 | 32.24 | 32.66 | 175,497 | -0.35(-1.06%) |
Apr 20, 2012 | 33.10 | 33.36 | 32.77 | 33.01 | 251,606 | +0.39(+1.19%) |
Apr 19, 2012 | 33.12 | 33.23 | 32.37 | 32.62 | 209,635 | -0.54(-1.62%) |
Apr 18, 2012 | 33.45 | 33.56 | 33.02 | 33.16 | 144,046 | -0.47(-1.40%) |
Apr 17, 2012 | 33.51 | 34.14 | 33.39 | 33.63 | 166,096 | +0.43(+1.31%) |
Apr 16, 2012 | 33.06 | 33.51 | 32.79 | 33.20 | 75,094 | +0.29(+0.87%) |
Apr 13, 2012 | 33.33 | 33.42 | 32.86 | 32.91 | 163,348 | -0.61(-1.82%) |
Apr 12, 2012 | 32.89 | 33.69 | 32.72 | 33.52 | 139,726 | +0.68(+2.08%) |
Apr 11, 2012 | 32.83 | 32.89 | 32.55 | 32.84 | 250,697 | +0.47(+1.46%) |
Apr 10, 2012 | 32.72 | 32.72 | 32.15 | 32.36 | 298,927 | -0.28(-0.85%) |
Apr 09, 2012 | 32.98 | 33.00 | 32.49 | 32.64 | 159,959 | -0.99(-2.94%) |
Apr 05, 2012 | 33.73 | 33.80 | 33.50 | 33.63 | 114,107 | -0.26(-0.76%) |
Apr 04, 2012 | 33.74 | 33.91 | 33.59 | 33.89 | 189,587 | -0.31(-0.89%) |
Apr 03, 2012 | 34.40 | 34.58 | 33.98 | 34.20 | 204,916 | -0.37(-1.07%) |
Apr 02, 2012 | 34.01 | 34.57 | 33.87 | 34.57 | 265,066 | +0.33(+0.97%) |
Mar 30, 2012 | 34.80 | 34.80 | 34.12 | 34.23 | 181,012 | -0.24(-0.70%) |
Mar 29, 2012 | 33.90 | 34.55 | 33.63 | 34.47 | 141,581 | +0.28(+0.81%) |
Mar 28, 2012 | 34.80 | 34.92 | 33.81 | 34.20 | 154,547 | -0.72(-2.07%) |
Mar 27, 2012 | 35.17 | 35.30 | 34.75 | 34.92 | 160,828 | -0.19(-0.55%) |
Mar 26, 2012 | 34.55 | 35.20 | 34.55 | 35.11 | 255,704 | +0.87(+2.53%) |
Mar 23, 2012 | 33.70 | 34.25 | 33.55 | 34.24 | 160,190 | +0.48(+1.42%) |
Mar 22, 2012 | 33.60 | 33.84 | 33.21 | 33.76 | 132,218 | -0.20(-0.60%) |
Mar 21, 2012 | 34.15 | 34.34 | 33.86 | 33.97 | 89,900 | -0.08(-0.24%) |
Mar 20, 2012 | 34.34 | 34.60 | 34.00 | 34.05 | 115,080 | -0.63(-1.81%) |
Mar 19, 2012 | 34.51 | 35.01 | 34.42 | 34.68 | 115,368 | -0.01(-0.03%) |
Mar 16, 2012 | 34.85 | 35.06 | 34.69 | 34.69 | 340,701 | -0.12(-0.34%) |
Mar 15, 2012 | 34.93 | 34.94 | 34.47 | 34.81 | 252,506 | -0.02(-0.05%) |
Mar 14, 2012 | 34.88 | 35.06 | 34.63 | 34.82 | 137,752 | -0.06(-0.16%) |
Mar 13, 2012 | 34.65 | 35.04 | 34.30 | 34.88 | 214,506 | +0.57(+1.67%) |
Mar 12, 2012 | 34.51 | 34.67 | 34.12 | 34.31 | 232,650 | -0.22(-0.64%) |
Mar 09, 2012 | 34.19 | 34.83 | 34.01 | 34.53 | 114,039 | +0.33(+0.97%) |
Mar 08, 2012 | 33.86 | 34.31 | 33.53 | 34.20 | 117,925 | +0.64(+1.90%) |
Mar 07, 2012 | 33.38 | 33.68 | 33.21 | 33.56 | 134,284 | +0.30(+0.92%) |
Mar 06, 2012 | 33.81 | 34.17 | 33.20 | 33.26 | 150,409 | -0.98(-2.86%) |
Mar 05, 2012 | 33.77 | 34.34 | 33.48 | 34.23 | 181,499 | +0.30(+0.87%) |
Mar 02, 2012 | 34.77 | 34.90 | 33.73 | 33.94 | 215,990 | -0.80(-2.31%) |
Mar 01, 2012 | 34.46 | 35.28 | 34.46 | 34.74 | 257,403 | +0.45(+1.32%) |
Feb 29, 2012 | 34.88 | 35.18 | 34.26 | 34.29 | 200,750 | -0.57(-1.64%) |
Feb 28, 2012 | 34.85 | 35.22 | 34.78 | 34.86 | 221,221 | +0.01(+0.03%) |
Feb 27, 2012 | 34.39 | 35.14 | 33.97 | 34.85 | 173,352 | +0.01(+0.03%) |
Feb 24, 2012 | 34.81 | 35.27 | 34.78 | 34.84 | 103,635 | +0.08(+0.24%) |
Feb 23, 2012 | 34.73 | 34.94 | 34.40 | 34.76 | 230,694 | +0.00(+0.00%) |
Feb 22, 2012 | 34.58 | 35.04 | 34.43 | 34.76 | 177,552 | +0.01(+0.03%) |
Feb 21, 2012 | 34.91 | 35.29 | 34.58 | 34.75 | 164,328 | +0.02(+0.05%) |
Feb 17, 2012 | 34.82 | 35.02 | 34.48 | 34.73 | 182,089 | +0.08(+0.24%) |
Feb 16, 2012 | 34.05 | 34.77 | 33.74 | 34.65 | 398,236 | +0.51(+1.49%) |
Feb 15, 2012 | 36.09 | 36.92 | 34.00 | 34.14 | 830,725 | -3.54(-9.38%) |
Feb 14, 2012 | 37.01 | 38.68 | 36.78 | 37.68 | 447,335 | +1.22(+3.34%) |
Feb 13, 2012 | 36.06 | 36.47 | 35.88 | 36.46 | 207,292 | +0.62(+1.73%) |
Feb 10, 2012 | 35.63 | 35.93 | 35.56 | 35.84 | 266,212 | -0.15(-0.41%) |
Feb 09, 2012 | 36.33 | 36.48 | 35.97 | 35.99 | 111,030 | -0.24(-0.66%) |
Feb 08, 2012 | 36.18 | 36.57 | 36.07 | 36.23 | 154,416 | +0.07(+0.20%) |
Feb 07, 2012 | 36.23 | 36.35 | 35.83 | 36.15 | 139,065 | -0.06(-0.18%) |
Feb 06, 2012 | 35.64 | 36.24 | 35.52 | 36.22 | 155,734 | +0.39(+1.08%) |
Feb 03, 2012 | 36.10 | 36.65 | 35.73 | 35.83 | 274,864 | +0.07(+0.21%) |
Feb 02, 2012 | 35.54 | 35.90 | 35.26 | 35.76 | 201,922 | +0.31(+0.89%) |
Feb 01, 2012 | 34.69 | 35.45 | 34.56 | 35.44 | 302,866 | +0.96(+2.78%) |
Jan 31, 2012 | 34.61 | 34.80 | 34.41 | 34.48 | 231,289 | +0.03(+0.08%) |
Jan 30, 2012 | 33.70 | 34.76 | 33.70 | 34.46 | 239,116 | +0.40(+1.17%) |
Jan 27, 2012 | 33.97 | 34.12 | 33.95 | 34.06 | 251,295 | -0.03(-0.08%) |
Jan 26, 2012 | 34.74 | 34.74 | 34.01 | 34.09 | 178,443 | -0.47(-1.36%) |
Jan 25, 2012 | 34.15 | 34.61 | 33.99 | 34.56 | 165,143 | +0.30(+0.89%) |
Jan 24, 2012 | 34.22 | 34.41 | 34.11 | 34.25 | 199,068 | -0.27(-0.78%) |
Jan 23, 2012 | 34.51 | 34.98 | 34.35 | 34.52 | 86,912 | -0.06(-0.19%) |
Jan 20, 2012 | 34.43 | 34.70 | 34.43 | 34.58 | 159,551 | +0.05(+0.13%) |
Jan 19, 2012 | 34.40 | 34.70 | 34.31 | 34.54 | 126,896 | +0.18(+0.51%) |
Jan 18, 2012 | 33.88 | 34.36 | 33.83 | 34.36 | 135,457 | +0.32(+0.95%) |
Jan 17, 2012 | 34.26 | 34.42 | 33.89 | 34.04 | 172,036 | +0.04(+0.11%) |
Jan 13, 2012 | 34.20 | 34.63 | 33.95 | 34.00 | 127,534 | -0.61(-1.76%) |
Jan 12, 2012 | 34.08 | 34.65 | 34.01 | 34.61 | 133,405 | +0.53(+1.54%) |
Jan 11, 2012 | 34.16 | 34.25 | 33.73 | 34.09 | 204,129 | -0.34(-0.99%) |
Jan 10, 2012 | 34.51 | 34.79 | 34.24 | 34.43 | 214,318 | +0.31(+0.92%) |
Jan 09, 2012 | 33.69 | 34.20 | 33.20 | 34.11 | 290,031 | +0.51(+1.51%) |
Jan 06, 2012 | 33.23 | 33.62 | 32.80 | 33.61 | 223,438 | +0.42(+1.25%) |
Jan 05, 2012 | 33.03 | 33.35 | 32.63 | 33.19 | 127,675 | -0.08(-0.25%) |
Jan 04, 2012 | 32.80 | 33.36 | 32.74 | 33.27 | 223,153 | +0.66(+2.04%) |
Dec 30, 2011 | 33.06 | 33.10 | 32.60 | 32.61 | 152,548 | -0.31(-0.95%) |
Dec 29, 2011 | 32.57 | 33.15 | 32.40 | 32.92 | 93,278 | +0.53(+1.62%) |
Dec 28, 2011 | 33.19 | 33.19 | 32.30 | 32.40 | 141,519 | -0.75(-2.26%) |
Dec 27, 2011 | 32.68 | 33.22 | 32.68 | 33.14 | 133,340 | +0.20(+0.62%) |
Dec 23, 2011 | 32.87 | 33.23 | 32.66 | 32.94 | 117,964 | +0.18(+0.54%) |
Dec 21, 2011 | 32.31 | 32.77 | 32.21 | 32.77 | 225,162 | +0.29(+0.88%) |
Dec 20, 2011 | 31.44 | 32.49 | 31.44 | 32.48 | 342,552 | +1.68(+5.45%) |
Dec 19, 2011 | 31.40 | 31.89 | 30.73 | 30.80 | 290,171 | -0.39(-1.24%) |
Dec 16, 2011 | 31.12 | 31.56 | 30.99 | 31.19 | 546,477 | +0.22(+0.72%) |
Dec 15, 2011 | 30.59 | 31.11 | 30.28 | 30.97 | 272,577 | +0.81(+2.69%) |
Dec 14, 2011 | 30.32 | 30.68 | 30.03 | 30.15 | 416,553 | -0.43(-1.42%) |
Dec 13, 2011 | 31.22 | 31.61 | 30.40 | 30.59 | 332,925 | -0.33(-1.07%) |
Dec 12, 2011 | 30.84 | 31.09 | 30.46 | 30.92 | 321,208 | -0.31(-1.00%) |
Dec 09, 2011 | 30.04 | 31.67 | 29.81 | 31.23 | 425,729 | +1.36(+4.54%) |
Dec 08, 2011 | 30.63 | 30.68 | 29.80 | 29.88 | 267,562 | -1.07(-3.46%) |
Dec 07, 2011 | 30.66 | 31.24 | 30.10 | 30.95 | 232,824 | +0.12(+0.39%) |
Dec 06, 2011 | 30.73 | 31.14 | 30.55 | 30.83 | 178,349 | +0.09(+0.30%) |
Dec 05, 2011 | 30.11 | 30.78 | 29.86 | 30.74 | 382,241 | +1.11(+3.74%) |
Dec 02, 2011 | 30.38 | 30.55 | 29.55 | 29.63 | 230,938 | -0.36(-1.20%) |
Dec 01, 2011 | 30.26 | 30.55 | 29.95 | 29.99 | 243,761 | -0.42(-1.40%) |
Nov 30, 2011 | 29.77 | 30.42 | 29.71 | 30.41 | 490,348 | +1.78(+6.22%) |
Nov 29, 2011 | 27.76 | 28.68 | 27.70 | 28.63 | 448,065 | +1.01(+3.64%) |
Nov 28, 2011 | 26.79 | 27.85 | 26.79 | 27.63 | 425,630 | +1.27(+4.83%) |
Nov 25, 2011 | 26.56 | 27.29 | 26.35 | 26.35 | 212,211 | -0.39(-1.45%) |
Nov 23, 2011 | 28.04 | 28.04 | 26.71 | 26.74 | 529,103 | -1.62(-5.70%) |
Nov 22, 2011 | 28.48 | 28.81 | 28.08 | 28.35 | 170,052 | -0.24(-0.84%) |
Nov 21, 2011 | 29.27 | 29.30 | 28.31 | 28.59 | 317,789 | -1.23(-4.14%) |
Nov 18, 2011 | 29.97 | 30.09 | 29.72 | 29.83 | 366,250 | -0.10(-0.34%) |
Nov 17, 2011 | 30.00 | 30.12 | 29.66 | 29.93 | 334,675 | -0.25(-0.82%) |
Nov 16, 2011 | 30.03 | 30.68 | 29.78 | 30.18 | 374,713 | -0.18(-0.58%) |
Nov 15, 2011 | 29.33 | 30.47 | 29.33 | 30.35 | 168,794 | +0.80(+2.71%) |
Nov 14, 2011 | 29.75 | 30.13 | 29.38 | 29.55 | 135,001 | -0.41(-1.38%) |
Nov 11, 2011 | 29.50 | 30.13 | 29.50 | 29.97 | 155,770 | +0.78(+2.68%) |
Nov 10, 2011 | 29.24 | 29.43 | 28.69 | 29.18 | 197,522 | +0.38(+1.31%) |
Nov 09, 2011 | 29.57 | 29.62 | 28.70 | 28.81 | 345,157 | -1.56(-5.12%) |
Nov 08, 2011 | 30.29 | 30.44 | 29.62 | 30.36 | 151,175 | +0.30(+1.01%) |
Nov 07, 2011 | 30.16 | 30.23 | 29.27 | 30.06 | 221,109 | -0.09(-0.31%) |
Nov 04, 2011 | 29.87 | 30.33 | 29.69 | 30.15 | 116,199 | -0.14(-0.46%) |
Nov 03, 2011 | 29.77 | 30.45 | 29.59 | 30.29 | 391,378 | +0.92(+3.13%) |
Nov 02, 2011 | 28.95 | 29.51 | 28.85 | 29.37 | 290,739 | +0.86(+3.00%) |
Nov 01, 2011 | 29.02 | 29.37 | 28.22 | 28.51 | 448,698 | -1.67(-5.52%) |
Oct 31, 2011 | 30.29 | 30.98 | 29.97 | 30.18 | 397,983 | -0.64(-2.06%) |
Oct 28, 2011 | 29.46 | 30.82 | 29.08 | 30.81 | 382,147 | +0.28(+0.90%) |
Oct 27, 2011 | 29.74 | 30.67 | 29.23 | 30.54 | 493,635 | +2.01(+7.03%) |
Oct 26, 2011 | 29.21 | 29.26 | 28.44 | 28.53 | 349,983 | -0.26(-0.90%) |
Oct 25, 2011 | 28.98 | 29.24 | 28.53 | 28.79 | 570,339 | -0.41(-1.42%) |
Oct 24, 2011 | 28.75 | 29.22 | 28.63 | 29.20 | 235,781 | +0.60(+2.09%) |
Oct 21, 2011 | 28.51 | 28.65 | 28.33 | 28.60 | 335,808 | +0.66(+2.37%) |
Oct 20, 2011 | 27.99 | 28.12 | 27.38 | 27.94 | 243,667 | +0.06(+0.20%) |
Oct 19, 2011 | 28.63 | 28.89 | 27.78 | 27.89 | 285,920 | -0.81(-2.82%) |
Oct 18, 2011 | 27.78 | 28.91 | 27.60 | 28.70 | 224,862 | +1.02(+3.69%) |
Oct 17, 2011 | 28.24 | 28.47 | 27.58 | 27.67 | 236,578 | -0.87(-3.03%) |
Oct 14, 2011 | 28.43 | 28.64 | 28.12 | 28.54 | 149,401 | +0.46(+1.64%) |
Oct 13, 2011 | 28.27 | 28.37 | 27.65 | 28.08 | 258,629 | -0.46(-1.61%) |
Oct 12, 2011 | 28.41 | 28.71 | 28.31 | 28.54 | 332,110 | +0.38(+1.34%) |
Oct 11, 2011 | 27.97 | 28.49 | 27.97 | 28.16 | 227,314 | -0.11(-0.39%) |
Oct 10, 2011 | 28.12 | 28.43 | 27.81 | 28.27 | 270,896 | +0.69(+2.50%) |
Oct 07, 2011 | 27.72 | 28.20 | 27.43 | 27.58 | 540,549 | -0.21(-0.76%) |
Oct 06, 2011 | 27.43 | 27.82 | 27.39 | 27.79 | 410,007 | +0.83(+3.07%) |
Oct 05, 2011 | 26.46 | 27.12 | 26.36 | 26.96 | 307,311 | +0.55(+2.09%) |
Oct 04, 2011 | 24.85 | 26.49 | 24.71 | 26.41 | 745,080 | +1.27(+5.04%) |
Oct 03, 2011 | 26.48 | 26.74 | 25.13 | 25.15 | 612,443 | -1.32(-4.99%) |
Sep 30, 2011 | 26.34 | 27.08 | 26.21 | 26.47 | 535,023 | -0.28(-1.06%) |
Sep 29, 2011 | 26.89 | 27.29 | 26.33 | 26.75 | 391,988 | +0.57(+2.17%) |
Sep 28, 2011 | 26.51 | 26.73 | 25.99 | 26.18 | 560,011 | -0.05(-0.17%) |
Sep 27, 2011 | 25.80 | 26.81 | 25.65 | 26.23 | 234,276 | +1.05(+4.16%) |
Sep 26, 2011 | 25.02 | 25.23 | 24.49 | 25.18 | 228,643 | +0.41(+1.67%) |
Sep 23, 2011 | 23.97 | 24.82 | 23.97 | 24.77 | 296,436 | +0.75(+3.13%) |
Sep 22, 2011 | 23.74 | 24.16 | 23.57 | 24.02 | 618,048 | -0.54(-2.21%) |
Sep 21, 2011 | 26.46 | 26.60 | 24.54 | 24.56 | 461,184 | -1.88(-7.12%) |
Sep 20, 2011 | 27.05 | 27.18 | 26.43 | 26.44 | 243,294 | -0.42(-1.57%) |
Sep 19, 2011 | 26.83 | 27.04 | 26.41 | 26.86 | 250,019 | -0.44(-1.61%) |
Sep 16, 2011 | 27.13 | 27.52 | 27.02 | 27.30 | 283,091 | +0.36(+1.33%) |
Sep 15, 2011 | 26.87 | 27.11 | 26.69 | 26.95 | 209,574 | +0.32(+1.21%) |
Sep 14, 2011 | 26.07 | 26.90 | 25.38 | 26.62 | 294,371 | +0.80(+3.09%) |
Sep 13, 2011 | 25.46 | 25.94 | 25.15 | 25.83 | 296,357 | +0.46(+1.81%) |
Sep 12, 2011 | 25.04 | 25.48 | 24.95 | 25.37 | 328,918 | -0.14(-0.54%) |
Sep 09, 2011 | 25.75 | 25.91 | 25.35 | 25.50 | 348,565 | -0.62(-2.36%) |
Sep 08, 2011 | 26.40 | 26.74 | 26.01 | 26.12 | 257,549 | -0.49(-1.83%) |
Sep 07, 2011 | 26.28 | 26.63 | 26.24 | 26.61 | 342,540 | +0.57(+2.19%) |
Sep 06, 2011 | 25.51 | 26.12 | 25.49 | 26.04 | 364,227 | -0.46(-1.73%) |
Sep 02, 2011 | 27.20 | 27.32 | 26.32 | 26.50 | 402,940 | -1.37(-4.91%) |
Sep 01, 2011 | 28.18 | 28.72 | 27.57 | 27.86 | 478,710 | -0.40(-1.43%) |
Aug 31, 2011 | 28.25 | 28.57 | 27.94 | 28.27 | 313,804 | +0.22(+0.79%) |
Aug 30, 2011 | 27.62 | 28.09 | 27.17 | 28.05 | 299,448 | +0.25(+0.89%) |
Aug 29, 2011 | 26.98 | 27.81 | 26.98 | 27.80 | 226,405 | +1.15(+4.31%) |
Aug 26, 2011 | 25.66 | 26.65 | 25.29 | 26.65 | 252,766 | +0.76(+2.94%) |
Aug 25, 2011 | 26.74 | 27.06 | 25.73 | 25.89 | 281,695 | -0.73(-2.76%) |
Aug 24, 2011 | 25.94 | 26.72 | 25.86 | 26.62 | 167,823 | +0.62(+2.36%) |
Aug 23, 2011 | 25.18 | 26.03 | 25.00 | 26.01 | 270,181 | +0.95(+3.77%) |
Aug 22, 2011 | 25.52 | 25.55 | 24.87 | 25.06 | 300,153 | +0.17(+0.66%) |
Aug 19, 2011 | 24.41 | 25.45 | 24.04 | 24.90 | 409,760 | +0.03(+0.11%) |
Aug 18, 2011 | 25.15 | 25.21 | 24.38 | 24.87 | 721,050 | -1.07(-4.14%) |
Aug 17, 2011 | 26.08 | 26.27 | 25.67 | 25.94 | 502,037 | +0.06(+0.25%) |
Aug 16, 2011 | 25.95 | 26.22 | 25.63 | 25.88 | 318,214 | -0.33(-1.26%) |
Aug 15, 2011 | 26.24 | 26.40 | 25.86 | 26.21 | 320,641 | +0.17(+0.67%) |
Aug 12, 2011 | 26.04 | 26.35 | 25.42 | 26.04 | 323,235 | +0.14(+0.53%) |
Aug 11, 2011 | 24.82 | 26.42 | 24.66 | 25.90 | 398,123 | +1.11(+4.48%) |
Aug 10, 2011 | 25.85 | 26.25 | 24.71 | 24.79 | 439,685 | -1.74(-6.54%) |
Aug 09, 2011 | 26.32 | 26.53 | 24.40 | 26.52 | 601,150 | +1.54(+6.17%) |
Aug 08, 2011 | 26.32 | 27.28 | 24.97 | 24.98 | 647,290 | -2.25(-8.26%) |
Aug 05, 2011 | 27.59 | 27.85 | 26.68 | 27.23 | 504,930 | -0.01(-0.03%) |
Aug 04, 2011 | 28.06 | 28.09 | 27.24 | 27.24 | 697,528 | -1.24(-4.35%) |
Aug 03, 2011 | 28.29 | 28.52 | 27.75 | 28.48 | 278,128 | +0.19(+0.68%) |
Aug 02, 2011 | 28.73 | 29.11 | 28.28 | 28.29 | 420,964 | -0.55(-1.91%) |
Aug 01, 2011 | 29.60 | 29.60 | 28.49 | 28.84 | 476,088 | -0.50(-1.72%) |
Jul 29, 2011 | 28.29 | 30.09 | 27.77 | 29.34 | 757,486 | +1.34(+4.79%) |
Jul 28, 2011 | 28.06 | 28.27 | 27.67 | 28.00 | 368,128 | +0.01(+0.03%) |
Jul 27, 2011 | 28.97 | 29.06 | 27.92 | 27.99 | 278,812 | -1.17(-4.00%) |
Jul 26, 2011 | 29.58 | 29.58 | 29.10 | 29.16 | 178,548 | -0.48(-1.61%) |
Jul 25, 2011 | 29.44 | 30.03 | 29.23 | 29.64 | 206,105 | -0.13(-0.43%) |
Jul 22, 2011 | 30.02 | 30.03 | 29.75 | 29.76 | 185,450 | -0.39(-1.31%) |
Jul 21, 2011 | 29.75 | 30.20 | 29.62 | 30.16 | 224,876 | +0.61(+2.05%) |
Jul 20, 2011 | 29.49 | 29.75 | 29.40 | 29.55 | 185,018 | +0.08(+0.28%) |
Jul 19, 2011 | 28.86 | 29.50 | 28.86 | 29.47 | 196,566 | +0.79(+2.75%) |
Jul 18, 2011 | 29.15 | 29.15 | 28.58 | 28.68 | 186,850 | -0.61(-2.07%) |
Jul 15, 2011 | 29.62 | 29.62 | 29.03 | 29.29 | 217,957 | -0.28(-0.93%) |
Jul 14, 2011 | 29.73 | 29.94 | 29.54 | 29.56 | 566,526 | -0.17(-0.56%) |
Jul 13, 2011 | 29.57 | 30.07 | 29.57 | 29.73 | 233,230 | +0.26(+0.87%) |
Jul 12, 2011 | 29.60 | 29.73 | 29.41 | 29.47 | 167,774 | -0.28(-0.93%) |
Jul 11, 2011 | 29.84 | 30.10 | 29.68 | 29.75 | 272,855 | -0.48(-1.58%) |
Jul 08, 2011 | 29.76 | 30.24 | 29.76 | 30.22 | 306,151 | +0.06(+0.21%) |
Jul 07, 2011 | 30.20 | 30.25 | 29.91 | 30.16 | 230,785 | +0.20(+0.67%) |
Jul 06, 2011 | 30.17 | 30.33 | 29.90 | 29.96 | 364,220 | -0.30(-1.00%) |
Jul 05, 2011 | 30.39 | 30.43 | 30.14 | 30.26 | 264,962 | -0.13(-0.42%) |