Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.33 | 33.61 | 33.33 | 33.61 | 942,263 | +0.20(+0.60%) |
Apr 27, 2012 | 33.25 | 33.47 | 33.25 | 33.41 | 826,607 | +0.10(+0.30%) |
Apr 26, 2012 | 33.15 | 33.35 | 33.11 | 33.31 | 1,075,052 | +0.10(+0.30%) |
Apr 25, 2012 | 33.45 | 33.49 | 33.19 | 33.21 | 1,096,275 | -0.14(-0.42%) |
Apr 24, 2012 | 33.31 | 33.47 | 33.31 | 33.35 | 912,762 | +0.00(+0.00%) |
Apr 23, 2012 | 33.15 | 33.41 | 33.15 | 33.35 | 822,232 | +0.04(+0.12%) |
Apr 20, 2012 | 33.33 | 33.41 | 33.29 | 33.31 | 750,240 | +0.08(+0.24%) |
Apr 19, 2012 | 32.97 | 33.27 | 32.97 | 33.23 | 839,367 | +0.18(+0.54%) |
Apr 18, 2012 | 32.91 | 33.17 | 32.91 | 33.05 | 753,130 | +0.04(+0.12%) |
Apr 17, 2012 | 32.91 | 33.09 | 32.87 | 33.01 | 982,864 | +0.16(+0.49%) |
Apr 16, 2012 | 33.05 | 33.17 | 32.81 | 32.85 | 919,360 | -0.16(-0.48%) |
Apr 13, 2012 | 32.73 | 33.11 | 32.73 | 33.01 | 735,931 | +0.10(+0.30%) |
Apr 12, 2012 | 32.71 | 32.97 | 32.71 | 32.91 | 932,701 | +0.20(+0.61%) |
Apr 11, 2012 | 32.59 | 32.95 | 32.59 | 32.71 | 785,321 | +0.10(+0.31%) |
Apr 10, 2012 | 32.99 | 33.11 | 32.55 | 32.61 | 976,473 | -0.45(-1.35%) |
Apr 09, 2012 | 32.97 | 33.17 | 32.97 | 33.05 | 656,856 | -0.15(-0.46%) |
Apr 05, 2012 | 33.05 | 33.21 | 33.05 | 33.21 | 748,057 | +0.06(+0.18%) |
Apr 04, 2012 | 33.13 | 33.31 | 33.11 | 33.15 | 739,899 | -0.20(-0.60%) |
Apr 03, 2012 | 33.17 | 33.41 | 33.11 | 33.35 | 790,850 | +0.06(+0.18%) |
Apr 02, 2012 | 33.11 | 33.39 | 33.11 | 33.29 | 754,046 | +0.02(+0.06%) |
Mar 30, 2012 | 33.05 | 33.33 | 33.01 | 33.27 | 878,899 | +0.22(+0.67%) |
Mar 29, 2012 | 33.11 | 33.21 | 32.85 | 33.05 | 951,752 | -0.14(-0.42%) |
Mar 28, 2012 | 33.25 | 33.41 | 32.99 | 33.19 | 808,643 | -0.20(-0.60%) |
Mar 27, 2012 | 33.51 | 33.61 | 33.33 | 33.39 | 675,595 | -0.16(-0.48%) |
Mar 26, 2012 | 33.53 | 33.67 | 33.41 | 33.55 | 662,381 | +0.02(+0.06%) |
Mar 23, 2012 | 33.55 | 33.65 | 33.43 | 33.53 | 623,740 | -0.06(-0.18%) |
Mar 22, 2012 | 33.39 | 33.65 | 33.39 | 33.59 | 851,229 | -0.18(-0.53%) |
Mar 21, 2012 | 33.73 | 33.77 | 33.57 | 33.77 | 1,002,021 | +0.05(+0.13%) |
Mar 20, 2012 | 33.63 | 33.75 | 33.45 | 33.72 | 1,049,843 | -0.03(-0.08%) |
Mar 19, 2012 | 33.31 | 33.77 | 33.31 | 33.75 | 953,153 | +0.22(+0.66%) |
Mar 16, 2012 | 33.43 | 33.57 | 33.29 | 33.53 | 688,808 | +0.08(+0.24%) |
Mar 15, 2012 | 33.43 | 33.49 | 33.21 | 33.45 | 836,726 | +0.00(+0.00%) |
Mar 14, 2012 | 33.83 | 33.89 | 33.45 | 33.45 | 880,740 | -0.34(-1.01%) |
Mar 13, 2012 | 33.81 | 33.97 | 33.66 | 33.79 | 866,283 | -0.10(-0.30%) |
Mar 12, 2012 | 33.81 | 33.97 | 33.79 | 33.89 | 732,181 | -0.02(-0.06%) |
Mar 09, 2012 | 33.81 | 33.91 | 33.71 | 33.91 | 713,033 | +0.10(+0.30%) |
Mar 08, 2012 | 33.75 | 34.15 | 33.75 | 33.81 | 786,434 | -0.06(-0.18%) |
Mar 07, 2012 | 33.73 | 33.93 | 33.69 | 33.87 | 716,475 | +0.14(+0.41%) |
Mar 06, 2012 | 33.95 | 33.95 | 33.59 | 33.73 | 1,059,018 | -0.28(-0.82%) |
Mar 05, 2012 | 34.11 | 34.16 | 33.89 | 34.01 | 580,439 | -0.10(-0.29%) |
Mar 02, 2012 | 34.24 | 34.27 | 34.01 | 34.11 | 635,344 | -0.12(-0.35%) |
Mar 01, 2012 | 34.11 | 34.23 | 34.09 | 34.23 | 800,247 | +0.06(+0.18%) |
Feb 29, 2012 | 34.17 | 34.35 | 34.03 | 34.17 | 826,546 | +0.00(+0.00%) |
Feb 28, 2012 | 34.30 | 34.33 | 34.03 | 34.17 | 1,116,635 | -0.14(-0.41%) |
Feb 27, 2012 | 34.28 | 34.37 | 34.25 | 34.30 | 1,224,019 | -0.04(-0.12%) |
Feb 24, 2012 | 34.23 | 34.34 | 34.11 | 34.34 | 700,947 | +0.20(+0.59%) |
Feb 23, 2012 | 34.21 | 34.21 | 34.03 | 34.15 | 666,117 | -0.06(-0.18%) |
Feb 22, 2012 | 34.24 | 34.24 | 33.95 | 34.21 | 776,737 | +0.00(+0.00%) |
Feb 21, 2012 | 34.21 | 34.28 | 34.11 | 34.21 | 1,410,500 | +0.02(+0.06%) |
Feb 17, 2012 | 34.09 | 34.19 | 34.03 | 34.19 | 574,631 | +0.16(+0.47%) |
Feb 16, 2012 | 33.87 | 34.09 | 33.79 | 34.03 | 1,035,365 | +0.18(+0.53%) |
Feb 15, 2012 | 33.71 | 33.85 | 33.65 | 33.85 | 830,875 | +0.16(+0.47%) |
Feb 14, 2012 | 33.65 | 33.79 | 33.59 | 33.69 | 879,341 | +0.02(+0.06%) |
Feb 13, 2012 | 33.63 | 33.69 | 33.57 | 33.67 | 902,979 | +0.10(+0.30%) |
Feb 10, 2012 | 33.51 | 33.57 | 33.33 | 33.57 | 957,566 | -0.02(-0.06%) |
Feb 09, 2012 | 33.59 | 33.61 | 33.46 | 33.59 | 1,038,761 | +0.10(+0.30%) |
Feb 08, 2012 | 33.55 | 33.65 | 33.39 | 33.49 | 1,759,292 | -0.02(-0.06%) |
Feb 07, 2012 | 33.53 | 33.67 | 33.33 | 33.51 | 1,186,462 | -0.44(-1.30%) |
Feb 06, 2012 | 33.93 | 33.95 | 33.81 | 33.95 | 1,030,098 | +0.07(+0.22%) |
Feb 03, 2012 | 34.01 | 34.03 | 33.83 | 33.87 | 879,117 | -0.01(-0.04%) |
Feb 02, 2012 | 34.05 | 34.05 | 33.79 | 33.89 | 900,271 | +0.02(+0.06%) |
Feb 01, 2012 | 33.79 | 33.89 | 33.69 | 33.87 | 1,064,254 | +0.22(+0.65%) |
Jan 31, 2012 | 33.67 | 33.67 | 33.47 | 33.65 | 1,204,690 | +0.10(+0.30%) |
Jan 30, 2012 | 33.63 | 33.65 | 33.41 | 33.55 | 735,122 | -0.04(-0.12%) |
Jan 27, 2012 | 33.77 | 33.91 | 33.53 | 33.59 | 879,388 | -0.16(-0.47%) |
Jan 26, 2012 | 33.81 | 33.93 | 33.69 | 33.75 | 884,645 | -0.06(-0.18%) |
Jan 25, 2012 | 33.67 | 33.81 | 33.59 | 33.81 | 1,138,254 | +0.14(+0.42%) |
Jan 24, 2012 | 33.67 | 33.79 | 33.55 | 33.67 | 839,069 | +0.00(+0.00%) |
Jan 23, 2012 | 33.51 | 33.69 | 33.49 | 33.67 | 1,137,152 | +0.18(+0.54%) |
Jan 20, 2012 | 33.41 | 33.69 | 33.25 | 33.49 | 820,779 | +0.06(+0.18%) |
Jan 19, 2012 | 33.39 | 33.43 | 33.21 | 33.43 | 1,400,337 | +0.12(+0.36%) |
Jan 18, 2012 | 33.27 | 33.33 | 33.21 | 33.31 | 1,033,339 | +0.06(+0.18%) |
Jan 17, 2012 | 33.13 | 33.33 | 33.07 | 33.25 | 1,492,277 | +0.16(+0.48%) |
Jan 13, 2012 | 33.03 | 33.09 | 32.85 | 33.09 | 1,296,977 | +0.00(+0.00%) |
Jan 12, 2012 | 33.05 | 33.11 | 32.89 | 33.09 | 1,311,243 | +0.08(+0.24%) |
Jan 11, 2012 | 33.17 | 33.23 | 32.89 | 33.01 | 1,503,452 | -0.14(-0.42%) |
Jan 10, 2012 | 33.39 | 33.39 | 32.99 | 33.15 | 1,352,962 | -0.08(-0.24%) |
Jan 09, 2012 | 33.41 | 33.49 | 33.09 | 33.23 | 1,264,604 | -0.20(-0.60%) |
Jan 06, 2012 | 33.69 | 33.73 | 32.97 | 33.43 | 1,354,718 | -0.16(-0.48%) |
Jan 05, 2012 | 33.51 | 33.59 | 33.45 | 33.59 | 1,038,755 | +0.10(+0.30%) |
Jan 04, 2012 | 33.31 | 33.49 | 33.27 | 33.49 | 832,558 | +0.26(+0.78%) |
Dec 30, 2011 | 33.09 | 33.23 | 33.07 | 33.23 | 645,108 | +0.06(+0.18%) |
Dec 29, 2011 | 33.05 | 33.19 | 32.69 | 33.17 | 664,087 | +0.22(+0.67%) |
Dec 28, 2011 | 32.97 | 33.11 | 32.81 | 32.95 | 491,004 | +0.00(+0.00%) |
Dec 27, 2011 | 32.85 | 32.97 | 32.81 | 32.95 | 555,392 | +0.10(+0.30%) |
Dec 23, 2011 | 32.79 | 32.87 | 32.65 | 32.85 | 556,328 | +0.22(+0.67%) |
Dec 21, 2011 | 32.75 | 33.23 | 32.55 | 32.63 | 796,703 | +0.04(+0.12%) |
Dec 20, 2011 | 32.51 | 32.65 | 32.43 | 32.59 | 909,096 | +0.20(+0.62%) |
Dec 19, 2011 | 32.47 | 32.55 | 32.29 | 32.39 | 715,586 | +0.02(+0.06%) |
Dec 16, 2011 | 32.31 | 32.41 | 32.27 | 32.37 | 464,777 | +0.10(+0.31%) |
Dec 15, 2011 | 32.53 | 32.55 | 32.15 | 32.27 | 737,103 | +0.16(+0.50%) |
Dec 14, 2011 | 32.33 | 32.33 | 32.03 | 32.11 | 505,091 | -0.18(-0.56%) |
Dec 13, 2011 | 32.41 | 32.45 | 32.19 | 32.29 | 655,346 | -0.02(-0.06%) |
Dec 12, 2011 | 32.29 | 32.41 | 32.15 | 32.31 | 440,247 | +0.00(+0.00%) |
Dec 09, 2011 | 32.35 | 32.37 | 32.13 | 32.31 | 552,319 | +0.20(+0.62%) |
Dec 08, 2011 | 32.33 | 34.34 | 32.11 | 32.11 | 528,934 | -0.26(-0.80%) |
Dec 07, 2011 | 32.35 | 32.47 | 32.27 | 32.37 | 686,666 | +0.02(+0.06%) |
Dec 06, 2011 | 32.37 | 32.37 | 32.13 | 32.35 | 624,004 | +0.00(+0.00%) |
Dec 05, 2011 | 32.43 | 32.54 | 32.27 | 32.35 | 794,217 | +0.04(+0.12%) |
Dec 02, 2011 | 32.37 | 32.37 | 32.19 | 32.31 | 505,895 | +0.04(+0.12%) |
Dec 01, 2011 | 31.99 | 32.27 | 31.93 | 32.27 | 1,247,237 | +0.34(+1.06%) |
Nov 30, 2011 | 32.03 | 32.19 | 31.85 | 31.93 | 537,651 | +0.07(+0.21%) |
Nov 29, 2011 | 31.91 | 31.93 | 31.77 | 31.86 | 470,156 | +0.07(+0.23%) |
Nov 28, 2011 | 31.83 | 31.99 | 31.75 | 31.79 | 498,474 | +0.30(+0.95%) |
Nov 25, 2011 | 31.49 | 31.59 | 31.45 | 31.49 | 107,623 | +0.00(+0.00%) |
Nov 23, 2011 | 31.59 | 31.99 | 31.41 | 31.49 | 412,312 | -0.22(-0.69%) |
Nov 22, 2011 | 31.77 | 31.83 | 31.61 | 31.71 | 423,537 | -0.02(-0.06%) |
Nov 21, 2011 | 31.67 | 31.99 | 31.45 | 31.73 | 461,012 | -0.12(-0.38%) |
Nov 18, 2011 | 31.99 | 31.99 | 31.65 | 31.85 | 408,427 | +0.00(+0.00%) |
Nov 17, 2011 | 31.79 | 31.87 | 31.57 | 31.85 | 517,398 | +0.16(+0.50%) |
Nov 16, 2011 | 31.69 | 31.79 | 31.57 | 31.69 | 406,022 | +0.04(+0.13%) |
Nov 15, 2011 | 31.73 | 31.77 | 31.57 | 31.65 | 942,914 | -0.08(-0.25%) |
Nov 14, 2011 | 31.59 | 31.79 | 31.59 | 31.73 | 433,699 | +0.16(+0.51%) |
Nov 11, 2011 | 31.55 | 31.93 | 31.43 | 31.57 | 473,943 | +0.12(+0.38%) |
Nov 10, 2011 | 31.35 | 31.49 | 31.17 | 31.45 | 588,250 | +0.22(+0.70%) |
Nov 09, 2011 | 31.43 | 31.69 | 31.19 | 31.23 | 503,406 | -0.40(-1.26%) |
Nov 08, 2011 | 31.99 | 32.07 | 31.49 | 31.63 | 490,929 | -0.10(-0.31%) |
Nov 07, 2011 | 32.03 | 32.03 | 31.49 | 31.73 | 781,186 | -0.64(-1.98%) |
Nov 04, 2011 | 32.19 | 32.37 | 32.02 | 32.37 | 645,399 | +0.14(+0.43%) |
Nov 03, 2011 | 32.21 | 32.29 | 31.95 | 32.23 | 768,856 | +0.22(+0.69%) |
Nov 02, 2011 | 32.07 | 32.25 | 31.98 | 32.01 | 535,677 | -0.04(-0.12%) |
Nov 01, 2011 | 32.07 | 32.19 | 31.87 | 32.05 | 526,017 | -0.30(-0.93%) |
Oct 31, 2011 | 32.19 | 32.35 | 32.13 | 32.35 | 363,691 | -0.02(-0.06%) |
Oct 28, 2011 | 32.35 | 32.43 | 32.09 | 32.37 | 490,060 | +0.10(+0.31%) |
Oct 27, 2011 | 32.59 | 32.59 | 32.09 | 32.27 | 1,483,228 | +0.16(+0.50%) |
Oct 26, 2011 | 32.09 | 32.15 | 31.87 | 32.11 | 445,492 | +0.36(+1.13%) |
Oct 25, 2011 | 32.01 | 32.09 | 31.71 | 31.75 | 428,451 | -0.16(-0.50%) |
Oct 24, 2011 | 31.89 | 32.01 | 31.77 | 31.91 | 414,689 | +0.18(+0.57%) |
Oct 21, 2011 | 31.97 | 31.97 | 31.70 | 31.73 | 307,674 | +0.06(+0.19%) |
Oct 20, 2011 | 31.75 | 31.75 | 31.41 | 31.67 | 262,918 | +0.16(+0.51%) |
Oct 19, 2011 | 31.61 | 31.67 | 31.41 | 31.51 | 396,527 | +0.12(+0.38%) |
Oct 18, 2011 | 31.31 | 31.47 | 31.09 | 31.39 | 1,431,958 | +0.18(+0.58%) |
Oct 17, 2011 | 31.51 | 31.55 | 31.19 | 31.21 | 326,137 | -0.10(-0.32%) |
Oct 14, 2011 | 31.23 | 31.37 | 31.11 | 31.31 | 320,101 | +0.20(+0.64%) |
Oct 13, 2011 | 31.05 | 31.11 | 30.81 | 31.11 | 261,669 | +0.14(+0.45%) |
Oct 12, 2011 | 30.95 | 31.07 | 30.89 | 30.97 | 508,560 | +0.07(+0.23%) |
Oct 11, 2011 | 30.61 | 30.95 | 30.49 | 30.90 | 492,552 | +0.19(+0.62%) |
Oct 10, 2011 | 30.59 | 30.89 | 30.29 | 30.71 | 512,712 | +0.32(+1.05%) |
Oct 07, 2011 | 30.55 | 30.59 | 30.11 | 30.39 | 331,226 | -0.20(-0.65%) |
Oct 06, 2011 | 30.61 | 30.69 | 30.51 | 30.59 | 349,622 | +0.18(+0.59%) |
Oct 05, 2011 | 29.83 | 30.53 | 29.46 | 30.41 | 624,773 | +0.44(+1.47%) |
Oct 04, 2011 | 29.97 | 29.99 | 28.59 | 29.97 | 461,280 | -0.02(-0.07%) |
Oct 03, 2011 | 30.48 | 30.49 | 29.89 | 29.99 | 301,740 | -0.48(-1.57%) |
Sep 30, 2011 | 30.67 | 30.67 | 30.44 | 30.47 | 240,801 | -0.10(-0.33%) |
Sep 29, 2011 | 31.03 | 31.49 | 30.51 | 30.57 | 268,534 | +0.02(+0.07%) |
Sep 28, 2011 | 30.69 | 30.89 | 30.51 | 30.55 | 259,824 | -0.30(-0.97%) |
Sep 27, 2011 | 31.27 | 31.49 | 30.81 | 30.85 | 456,184 | +0.28(+0.92%) |
Sep 26, 2011 | 30.71 | 31.03 | 30.23 | 30.57 | 248,463 | +0.24(+0.79%) |
Sep 23, 2011 | 30.57 | 30.79 | 30.29 | 30.33 | 341,220 | -0.26(-0.85%) |
Sep 22, 2011 | 31.09 | 31.09 | 30.39 | 30.59 | 470,179 | -0.56(-1.80%) |
Sep 21, 2011 | 31.21 | 31.57 | 31.07 | 31.15 | 219,689 | -0.18(-0.57%) |
Sep 20, 2011 | 31.57 | 31.57 | 31.10 | 31.33 | 802,234 | +0.12(+0.38%) |
Sep 19, 2011 | 30.65 | 31.21 | 30.53 | 31.21 | 275,188 | +0.42(+1.36%) |
Sep 16, 2011 | 31.39 | 31.39 | 30.69 | 30.79 | 315,980 | -0.24(-0.77%) |
Sep 15, 2011 | 30.97 | 31.09 | 30.63 | 31.03 | 471,863 | +0.22(+0.71%) |
Sep 14, 2011 | 31.05 | 31.05 | 30.62 | 30.81 | 339,860 | +0.02(+0.06%) |
Sep 13, 2011 | 30.55 | 30.80 | 30.55 | 30.79 | 167,371 | +0.16(+0.52%) |
Sep 12, 2011 | 30.83 | 30.83 | 30.35 | 30.63 | 231,974 | -0.20(-0.65%) |
Sep 09, 2011 | 30.93 | 30.97 | 30.75 | 30.83 | 349,977 | -0.12(-0.39%) |
Sep 08, 2011 | 30.77 | 31.01 | 30.77 | 30.95 | 203,544 | +0.12(+0.39%) |
Sep 07, 2011 | 30.77 | 30.95 | 30.37 | 30.83 | 263,419 | +0.22(+0.72%) |
Sep 06, 2011 | 30.65 | 30.87 | 30.21 | 30.61 | 298,519 | -0.26(-0.84%) |
Sep 02, 2011 | 31.05 | 31.43 | 30.65 | 30.87 | 289,197 | -0.22(-0.71%) |
Sep 01, 2011 | 31.25 | 31.25 | 30.93 | 31.09 | 212,253 | -0.04(-0.13%) |
Aug 31, 2011 | 31.25 | 31.35 | 30.97 | 31.13 | 276,916 | +0.18(+0.58%) |
Aug 30, 2011 | 30.89 | 31.25 | 30.57 | 30.95 | 277,031 | +0.18(+0.58%) |
Aug 29, 2011 | 30.43 | 30.83 | 30.43 | 30.77 | 203,749 | +0.36(+1.18%) |
Aug 26, 2011 | 29.89 | 30.53 | 29.79 | 30.41 | 262,896 | +0.40(+1.33%) |
Aug 25, 2011 | 30.55 | 30.72 | 29.87 | 30.01 | 718,778 | -0.36(-1.18%) |
Aug 24, 2011 | 30.19 | 30.49 | 29.69 | 30.37 | 202,244 | +0.26(+0.86%) |
Aug 23, 2011 | 29.47 | 30.11 | 29.09 | 30.11 | 406,081 | +0.96(+3.29%) |
Aug 22, 2011 | 30.09 | 30.35 | 29.11 | 29.15 | 502,311 | -0.80(-2.67%) |
Aug 19, 2011 | 30.59 | 30.63 | 29.75 | 29.95 | 1,254,137 | -0.62(-2.03%) |
Aug 18, 2011 | 30.59 | 30.80 | 30.39 | 30.57 | 459,923 | -0.58(-1.86%) |
Aug 17, 2011 | 31.27 | 31.37 | 31.09 | 31.15 | 552,283 | +0.00(+0.00%) |
Aug 16, 2011 | 31.29 | 31.29 | 30.95 | 31.15 | 222,955 | -0.16(-0.51%) |
Aug 15, 2011 | 31.13 | 31.59 | 31.09 | 31.31 | 372,417 | +0.36(+1.16%) |
Aug 12, 2011 | 31.59 | 31.59 | 30.87 | 30.95 | 377,261 | -0.14(-0.45%) |
Aug 11, 2011 | 30.99 | 31.59 | 30.95 | 31.09 | 1,176,087 | +0.25(+0.82%) |
Aug 10, 2011 | 30.33 | 31.39 | 29.79 | 30.83 | 651,055 | +0.49(+1.60%) |
Aug 09, 2011 | 30.25 | 30.51 | 28.37 | 30.35 | 656,810 | +2.12(+7.51%) |
Aug 08, 2011 | 29.09 | 29.67 | 27.81 | 28.23 | 1,116,579 | -2.12(-6.98%) |
Aug 05, 2011 | 30.65 | 30.83 | 26.19 | 30.35 | 2,239,353 | -0.84(-2.69%) |
Aug 04, 2011 | 31.77 | 31.79 | 31.07 | 31.19 | 381,934 | -0.58(-1.82%) |
Aug 03, 2011 | 31.97 | 31.97 | 31.49 | 31.77 | 432,269 | +0.00(+0.00%) |
Aug 02, 2011 | 31.87 | 31.91 | 31.70 | 31.77 | 579,978 | -0.03(-0.09%) |
Aug 01, 2011 | 31.89 | 32.09 | 31.79 | 31.80 | 411,455 | +0.08(+0.26%) |
Jul 29, 2011 | 31.47 | 31.77 | 31.37 | 31.71 | 204,464 | +0.13(+0.40%) |
Jul 28, 2011 | 31.59 | 31.75 | 31.49 | 31.59 | 176,891 | +0.00(+0.00%) |
Jul 27, 2011 | 31.69 | 31.85 | 31.49 | 31.59 | 450,382 | -0.22(-0.69%) |
Jul 26, 2011 | 32.07 | 32.11 | 31.79 | 31.81 | 317,901 | -0.24(-0.75%) |
Jul 25, 2011 | 32.17 | 32.17 | 31.97 | 32.05 | 240,292 | -0.13(-0.40%) |
Jul 22, 2011 | 32.21 | 32.21 | 32.17 | 32.18 | 203,240 | +0.06(+0.19%) |
Jul 21, 2011 | 32.21 | 32.21 | 32.11 | 32.12 | 260,996 | +0.03(+0.09%) |
Jul 20, 2011 | 32.17 | 32.19 | 32.07 | 32.09 | 292,626 | -0.02(-0.06%) |
Jul 19, 2011 | 32.11 | 32.17 | 32.09 | 32.11 | 325,521 | +0.09(+0.28%) |
Jul 18, 2011 | 32.11 | 32.13 | 31.95 | 32.02 | 162,926 | -0.10(-0.31%) |
Jul 15, 2011 | 31.99 | 32.13 | 31.99 | 32.12 | 205,581 | +0.13(+0.41%) |
Jul 14, 2011 | 32.11 | 32.19 | 31.93 | 31.99 | 299,724 | -0.04(-0.12%) |
Jul 13, 2011 | 32.25 | 32.25 | 31.99 | 32.03 | 190,164 | -0.02(-0.06%) |
Jul 12, 2011 | 32.05 | 32.09 | 31.99 | 32.05 | 238,632 | -0.06(-0.19%) |
Jul 11, 2011 | 32.03 | 32.17 | 32.01 | 32.11 | 235,567 | -0.18(-0.56%) |
Jul 08, 2011 | 32.17 | 32.29 | 31.99 | 32.29 | 155,043 | -0.04(-0.12%) |
Jul 07, 2011 | 32.19 | 32.39 | 32.19 | 32.33 | 326,814 | +0.12(+0.37%) |
Jul 06, 2011 | 32.19 | 32.23 | 32.07 | 32.21 | 230,591 | +0.03(+0.09%) |
Jul 05, 2011 | 32.23 | 32.23 | 32.11 | 32.18 | 261,066 | +0.03(+0.09%) |
Jul 01, 2011 | 31.99 | 32.17 | 31.97 | 32.15 | 315,353 | +0.08(+0.25%) |
Jun 30, 2011 | 32.15 | 32.19 | 31.95 | 32.07 | 572,233 | +0.01(+0.03%) |
Jun 29, 2011 | 31.89 | 32.09 | 31.79 | 32.06 | 502,897 | +0.27(+0.85%) |
Jun 28, 2011 | 31.81 | 31.85 | 31.69 | 31.79 | 281,196 | +0.02(+0.06%) |
Jun 27, 2011 | 31.59 | 31.81 | 31.59 | 31.77 | 319,934 | +0.10(+0.32%) |
Jun 24, 2011 | 31.51 | 31.69 | 31.51 | 31.67 | 310,436 | +0.07(+0.22%) |
Jun 23, 2011 | 31.53 | 31.61 | 31.19 | 31.60 | 651,800 | +0.03(+0.10%) |
Jun 22, 2011 | 31.55 | 31.63 | 31.51 | 31.57 | 566,818 | +0.05(+0.16%) |
Jun 21, 2011 | 31.29 | 31.53 | 31.29 | 31.52 | 308,483 | +0.33(+1.06%) |
Jun 20, 2011 | 31.06 | 31.19 | 31.05 | 31.19 | 428,008 | +0.12(+0.39%) |
Jun 17, 2011 | 31.27 | 31.37 | 30.99 | 31.07 | 377,257 | -0.14(-0.45%) |
Jun 16, 2011 | 31.53 | 31.59 | 31.13 | 31.21 | 365,412 | -0.27(-0.86%) |
Jun 15, 2011 | 31.43 | 31.59 | 31.27 | 31.48 | 284,293 | -0.11(-0.35%) |
Jun 14, 2011 | 31.69 | 31.69 | 31.54 | 31.59 | 530,301 | +0.02(+0.06%) |
Jun 13, 2011 | 31.79 | 31.87 | 31.41 | 31.57 | 289,016 | -0.18(-0.57%) |
Jun 10, 2011 | 31.55 | 31.75 | 31.51 | 31.75 | 383,641 | +0.21(+0.67%) |
Jun 09, 2011 | 31.31 | 31.57 | 31.24 | 31.54 | 244,925 | +0.29(+0.93%) |
Jun 08, 2011 | 31.25 | 31.41 | 31.09 | 31.25 | 317,837 | +0.02(+0.06%) |
Jun 07, 2011 | 31.29 | 31.35 | 31.19 | 31.23 | 332,329 | -0.02(-0.06%) |
Jun 06, 2011 | 31.61 | 31.61 | 31.23 | 31.25 | 333,694 | -0.34(-1.08%) |
Jun 03, 2011 | 31.51 | 31.59 | 31.33 | 31.59 | 228,067 | -0.04(-0.13%) |
May 24, 2011 | 31.71 | 31.90 | 31.51 | 31.63 | 368,653 | -0.02(-0.06%) |
May 23, 2011 | 31.49 | 31.67 | 31.39 | 31.65 | 288,657 | -0.12(-0.38%) |
May 20, 2011 | 31.69 | 31.79 | 31.55 | 31.77 | 458,442 | +0.10(+0.32%) |
May 19, 2011 | 31.31 | 31.67 | 31.31 | 31.67 | 460,547 | +0.30(+0.96%) |
May 18, 2011 | 30.89 | 31.39 | 30.89 | 31.37 | 586,377 | +0.46(+1.49%) |
May 17, 2011 | 31.27 | 31.27 | 30.73 | 30.91 | 841,917 | -0.34(-1.09%) |
May 16, 2011 | 31.47 | 31.61 | 31.23 | 31.25 | 402,255 | -0.14(-0.45%) |
May 13, 2011 | 31.61 | 31.82 | 31.39 | 31.39 | 411,084 | -0.22(-0.70%) |
May 12, 2011 | 31.95 | 31.95 | 31.41 | 31.61 | 378,049 | -0.22(-0.69%) |
May 11, 2011 | 32.15 | 32.17 | 31.68 | 31.83 | 474,298 | -0.30(-0.93%) |
May 10, 2011 | 32.23 | 32.33 | 32.05 | 32.13 | 321,722 | -0.04(-0.12%) |
May 09, 2011 | 32.19 | 32.37 | 32.03 | 32.17 | 432,842 | +0.02(+0.06%) |
May 06, 2011 | 32.01 | 32.25 | 31.95 | 32.15 | 417,525 | -0.12(-0.37%) |
May 05, 2011 | 32.41 | 32.41 | 31.98 | 32.27 | 782,448 | -0.22(-0.68%) |
May 04, 2011 | 32.81 | 32.85 | 32.13 | 32.49 | 600,945 | -0.26(-0.79%) |
May 03, 2011 | 33.13 | 33.15 | 32.69 | 32.75 | 446,772 | -0.32(-0.97%) |