Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 32.17 | 32.20 | 32.05 | 32.09 | 268,926 | -0.12(-0.37%) |
Apr 27, 2012 | 32.25 | 32.36 | 32.22 | 32.22 | 289,512 | -0.38(-1.15%) |
Apr 26, 2012 | 32.42 | 32.71 | 32.40 | 32.59 | 426,443 | -0.71(-2.13%) |
Apr 25, 2012 | 33.09 | 33.30 | 33.09 | 33.30 | 364,770 | +0.45(+1.38%) |
Apr 24, 2012 | 32.80 | 32.99 | 32.74 | 32.84 | 269,283 | +0.23(+0.69%) |
Apr 23, 2012 | 32.63 | 32.72 | 32.46 | 32.62 | 244,949 | -0.21(-0.65%) |
Apr 20, 2012 | 32.70 | 32.98 | 32.68 | 32.83 | 435,780 | +0.08(+0.24%) |
Apr 19, 2012 | 32.89 | 33.02 | 32.64 | 32.75 | 270,141 | -0.34(-1.03%) |
Apr 18, 2012 | 32.97 | 33.18 | 32.96 | 33.09 | 209,294 | +0.17(+0.52%) |
Apr 17, 2012 | 32.70 | 32.98 | 32.70 | 32.92 | 224,257 | +0.50(+1.55%) |
Apr 16, 2012 | 32.70 | 32.76 | 32.42 | 32.42 | 426,474 | -0.35(-1.06%) |
Apr 13, 2012 | 32.97 | 33.04 | 32.74 | 32.77 | 156,116 | -0.21(-0.62%) |
Apr 12, 2012 | 32.65 | 33.01 | 32.61 | 32.97 | 195,618 | +0.16(+0.47%) |
Apr 11, 2012 | 32.66 | 32.86 | 32.60 | 32.82 | 249,007 | +0.61(+1.89%) |
Apr 10, 2012 | 32.62 | 32.74 | 32.19 | 32.21 | 343,113 | -0.67(-2.02%) |
Apr 09, 2012 | 32.87 | 32.98 | 32.79 | 32.87 | 194,932 | -0.43(-1.30%) |
Apr 05, 2012 | 33.16 | 33.40 | 33.14 | 33.30 | 168,773 | +0.14(+0.43%) |
Apr 04, 2012 | 33.26 | 33.31 | 32.99 | 33.16 | 285,269 | -0.81(-2.39%) |
Apr 03, 2012 | 34.17 | 34.20 | 33.85 | 33.98 | 281,268 | -0.19(-0.56%) |
Apr 02, 2012 | 33.88 | 34.30 | 33.86 | 34.17 | 285,047 | +0.45(+1.32%) |
Mar 30, 2012 | 33.74 | 33.82 | 33.64 | 33.72 | 275,909 | +0.02(+0.06%) |
Mar 29, 2012 | 33.67 | 33.74 | 33.51 | 33.70 | 233,606 | -0.03(-0.08%) |
Mar 28, 2012 | 33.90 | 33.90 | 33.64 | 33.73 | 329,814 | -0.30(-0.89%) |
Mar 27, 2012 | 34.10 | 34.20 | 34.01 | 34.03 | 609,888 | +0.52(+1.56%) |
Mar 26, 2012 | 33.37 | 33.52 | 33.23 | 33.51 | 299,847 | +0.44(+1.33%) |
Mar 23, 2012 | 32.91 | 33.15 | 32.84 | 33.07 | 281,306 | +0.10(+0.30%) |
Mar 22, 2012 | 32.79 | 33.00 | 32.79 | 32.97 | 195,612 | +0.10(+0.30%) |
Mar 21, 2012 | 32.95 | 32.99 | 32.79 | 32.87 | 255,008 | -0.12(-0.36%) |
Mar 20, 2012 | 32.94 | 33.08 | 32.82 | 32.99 | 201,739 | -0.24(-0.72%) |
Mar 19, 2012 | 33.22 | 33.30 | 33.14 | 33.23 | 201,753 | -0.25(-0.74%) |
Mar 16, 2012 | 33.63 | 33.72 | 33.43 | 33.48 | 361,403 | +0.19(+0.57%) |
Mar 15, 2012 | 33.24 | 33.41 | 33.14 | 33.29 | 429,397 | +1.03(+3.20%) |
Mar 14, 2012 | 32.44 | 32.49 | 32.20 | 32.26 | 406,689 | +0.20(+0.62%) |
Mar 13, 2012 | 31.72 | 32.07 | 31.68 | 32.06 | 655,585 | +0.08(+0.24%) |
Mar 12, 2012 | 32.01 | 32.15 | 31.95 | 31.98 | 914,567 | -0.65(-1.99%) |
Mar 09, 2012 | 32.48 | 32.72 | 32.48 | 32.63 | 300,430 | +0.12(+0.37%) |
Mar 08, 2012 | 32.38 | 32.62 | 32.38 | 32.51 | 254,216 | +0.60(+1.88%) |
Mar 07, 2012 | 31.86 | 31.98 | 31.83 | 31.91 | 1,158,302 | +0.18(+0.56%) |
Mar 06, 2012 | 31.83 | 31.85 | 31.63 | 31.73 | 487,175 | -0.47(-1.47%) |
Mar 05, 2012 | 32.37 | 32.37 | 32.04 | 32.21 | 244,486 | -0.09(-0.28%) |
Mar 02, 2012 | 32.24 | 32.37 | 32.22 | 32.30 | 188,921 | -0.13(-0.41%) |
Mar 01, 2012 | 32.26 | 32.48 | 32.26 | 32.43 | 493,460 | +0.35(+1.10%) |
Feb 29, 2012 | 32.42 | 32.57 | 32.03 | 32.08 | 346,638 | -0.46(-1.41%) |
Feb 28, 2012 | 32.36 | 32.55 | 32.26 | 32.54 | 307,120 | +0.38(+1.17%) |
Feb 27, 2012 | 32.00 | 32.22 | 31.88 | 32.17 | 267,053 | +0.18(+0.58%) |
Feb 24, 2012 | 31.88 | 32.02 | 31.86 | 31.98 | 289,874 | +0.05(+0.16%) |
Feb 23, 2012 | 31.71 | 31.93 | 31.66 | 31.93 | 361,996 | +0.37(+1.17%) |
Feb 22, 2012 | 31.61 | 31.61 | 31.46 | 31.56 | 2,061,062 | -0.39(-1.22%) |
Feb 21, 2012 | 32.01 | 32.10 | 31.87 | 31.95 | 403,788 | +0.11(+0.36%) |
Feb 17, 2012 | 32.02 | 32.02 | 31.80 | 31.84 | 184,871 | -0.33(-1.01%) |
Feb 16, 2012 | 31.72 | 32.17 | 31.66 | 32.17 | 507,900 | +0.60(+1.91%) |
Feb 15, 2012 | 31.83 | 31.95 | 31.54 | 31.56 | 629,462 | -0.13(-0.42%) |
Feb 14, 2012 | 31.55 | 31.72 | 31.51 | 31.70 | 461,303 | +0.34(+1.08%) |
Feb 13, 2012 | 31.30 | 31.40 | 31.22 | 31.36 | 216,583 | +0.45(+1.44%) |
Feb 10, 2012 | 31.13 | 31.13 | 30.84 | 30.91 | 287,628 | -0.80(-2.52%) |
Feb 09, 2012 | 31.61 | 31.75 | 31.54 | 31.71 | 304,622 | +0.14(+0.45%) |
Feb 08, 2012 | 31.60 | 31.75 | 31.49 | 31.57 | 578,157 | -0.03(-0.09%) |
Feb 07, 2012 | 31.25 | 31.70 | 31.20 | 31.60 | 382,985 | +0.30(+0.97%) |
Feb 06, 2012 | 31.40 | 31.40 | 31.21 | 31.30 | 201,883 | +0.01(+0.05%) |
Feb 03, 2012 | 31.05 | 31.34 | 31.01 | 31.28 | 486,723 | -0.20(-0.63%) |
Feb 02, 2012 | 31.49 | 31.63 | 31.40 | 31.48 | 2,535,088 | +1.05(+3.46%) |
Feb 01, 2012 | 30.40 | 30.59 | 30.31 | 30.43 | 1,228,915 | +0.11(+0.35%) |
Jan 31, 2012 | 30.73 | 30.73 | 30.24 | 30.32 | 753,959 | -0.60(-1.95%) |
Jan 30, 2012 | 31.75 | 31.75 | 30.86 | 30.92 | 491,617 | -1.02(-3.19%) |
Jan 27, 2012 | 31.85 | 31.97 | 31.69 | 31.94 | 1,629,217 | -0.03(-0.09%) |
Jan 26, 2012 | 32.02 | 32.10 | 31.85 | 31.97 | 481,508 | +0.06(+0.18%) |
Jan 25, 2012 | 31.57 | 31.97 | 31.54 | 31.91 | 324,780 | +0.79(+2.55%) |
Jan 24, 2012 | 31.05 | 31.20 | 30.98 | 31.12 | 299,987 | -0.23(-0.74%) |
Jan 23, 2012 | 31.23 | 31.49 | 31.15 | 31.35 | 231,461 | -0.13(-0.43%) |
Jan 20, 2012 | 31.27 | 31.54 | 31.27 | 31.49 | 181,698 | +0.35(+1.11%) |
Jan 19, 2012 | 31.01 | 31.14 | 30.98 | 31.14 | 143,081 | +0.28(+0.89%) |
Jan 18, 2012 | 30.55 | 30.89 | 30.55 | 30.86 | 259,207 | +0.38(+1.25%) |
Jan 17, 2012 | 30.71 | 30.74 | 30.45 | 30.48 | 267,777 | -0.34(-1.10%) |
Jan 13, 2012 | 30.67 | 30.82 | 30.48 | 30.82 | 584,008 | +0.72(+2.40%) |
Jan 12, 2012 | 30.20 | 30.26 | 30.04 | 30.10 | 376,456 | -0.34(-1.12%) |
Jan 11, 2012 | 30.29 | 30.48 | 30.12 | 30.44 | 490,921 | -0.24(-0.78%) |
Jan 10, 2012 | 30.86 | 30.86 | 30.62 | 30.68 | 315,391 | -0.13(-0.44%) |
Jan 09, 2012 | 30.96 | 30.99 | 30.78 | 30.81 | 233,807 | +0.00(+0.00%) |
Jan 06, 2012 | 31.05 | 31.13 | 30.79 | 30.81 | 148,555 | -0.38(-1.22%) |
Jan 05, 2012 | 31.22 | 31.24 | 31.01 | 31.20 | 183,250 | -0.31(-0.99%) |
Jan 04, 2012 | 31.70 | 31.70 | 31.45 | 31.51 | 171,894 | +0.35(+1.11%) |
Dec 30, 2011 | 31.05 | 31.30 | 31.05 | 31.16 | 142,220 | +0.11(+0.36%) |
Dec 29, 2011 | 30.74 | 31.08 | 30.74 | 31.05 | 218,044 | +0.34(+1.11%) |
Dec 28, 2011 | 31.03 | 31.09 | 30.67 | 30.71 | 160,876 | -0.40(-1.27%) |
Dec 27, 2011 | 31.26 | 31.32 | 31.10 | 31.10 | 302,366 | -0.36(-1.15%) |
Dec 23, 2011 | 31.27 | 31.52 | 31.20 | 31.47 | 189,998 | +0.25(+0.79%) |
Dec 21, 2011 | 31.15 | 31.37 | 31.05 | 31.22 | 427,284 | +0.01(+0.05%) |
Dec 20, 2011 | 31.12 | 31.35 | 31.02 | 31.20 | 730,317 | +0.59(+1.92%) |
Dec 19, 2011 | 30.88 | 30.99 | 30.59 | 30.62 | 361,203 | +0.18(+0.58%) |
Dec 16, 2011 | 30.67 | 30.96 | 30.36 | 30.44 | 238,649 | -0.36(-1.17%) |
Dec 15, 2011 | 30.96 | 31.03 | 30.73 | 30.80 | 143,511 | +0.06(+0.18%) |
Dec 14, 2011 | 30.91 | 30.97 | 30.62 | 30.74 | 280,475 | -0.43(-1.38%) |
Dec 13, 2011 | 31.56 | 31.70 | 31.03 | 31.18 | 252,881 | -0.23(-0.74%) |
Dec 12, 2011 | 31.27 | 31.47 | 31.18 | 31.41 | 156,242 | -0.26(-0.83%) |
Dec 09, 2011 | 31.28 | 31.70 | 31.28 | 31.67 | 162,594 | +0.59(+1.89%) |
Dec 08, 2011 | 31.48 | 31.59 | 31.03 | 31.08 | 225,079 | -0.63(-1.99%) |
Dec 07, 2011 | 31.36 | 31.78 | 31.33 | 31.71 | 318,755 | +0.33(+1.06%) |
Dec 06, 2011 | 31.18 | 31.47 | 31.16 | 31.38 | 235,893 | +0.11(+0.34%) |
Dec 05, 2011 | 31.35 | 31.44 | 31.11 | 31.27 | 210,782 | +0.19(+0.61%) |
Dec 02, 2011 | 31.39 | 31.44 | 31.08 | 31.08 | 184,862 | -0.26(-0.84%) |
Dec 01, 2011 | 31.54 | 31.60 | 31.29 | 31.34 | 181,514 | -0.50(-1.58%) |
Nov 30, 2011 | 31.83 | 31.92 | 31.54 | 31.85 | 371,618 | +1.00(+3.23%) |
Nov 29, 2011 | 30.77 | 30.92 | 30.64 | 30.85 | 319,785 | +0.42(+1.40%) |
Nov 28, 2011 | 30.55 | 30.70 | 30.31 | 30.43 | 456,247 | +0.23(+0.75%) |
Nov 25, 2011 | 30.14 | 30.46 | 30.10 | 30.20 | 240,592 | +0.69(+2.35%) |
Nov 23, 2011 | 29.90 | 29.90 | 29.51 | 29.51 | 253,856 | -0.54(-1.81%) |
Nov 22, 2011 | 30.11 | 30.26 | 29.92 | 30.05 | 202,752 | -0.26(-0.86%) |
Nov 21, 2011 | 30.43 | 30.43 | 30.10 | 30.31 | 312,658 | -0.51(-1.65%) |
Nov 18, 2011 | 30.86 | 30.93 | 30.68 | 30.82 | 278,498 | +0.26(+0.86%) |
Nov 17, 2011 | 30.88 | 30.88 | 30.38 | 30.56 | 347,163 | -0.23(-0.74%) |
Nov 16, 2011 | 31.06 | 31.32 | 30.74 | 30.79 | 505,982 | -0.31(-1.00%) |
Nov 15, 2011 | 31.18 | 31.19 | 30.84 | 31.10 | 279,585 | -0.18(-0.57%) |
Nov 14, 2011 | 31.34 | 31.38 | 31.05 | 31.27 | 534,042 | -0.42(-1.34%) |
Nov 11, 2011 | 31.30 | 31.77 | 31.08 | 31.70 | 727,078 | +0.96(+3.11%) |
Nov 10, 2011 | 30.84 | 31.00 | 30.55 | 30.74 | 226,240 | +0.11(+0.37%) |
Nov 09, 2011 | 30.97 | 30.97 | 30.47 | 30.63 | 393,907 | -0.81(-2.57%) |
Nov 08, 2011 | 31.29 | 31.49 | 31.14 | 31.44 | 362,908 | +0.23(+0.75%) |
Nov 07, 2011 | 31.12 | 31.24 | 30.96 | 31.20 | 536,631 | -0.35(-1.12%) |
Nov 04, 2011 | 31.66 | 31.68 | 31.31 | 31.56 | 556,337 | -0.54(-1.70%) |
Nov 03, 2011 | 32.00 | 32.23 | 31.78 | 32.10 | 260,901 | +0.23(+0.73%) |
Nov 02, 2011 | 31.90 | 31.98 | 31.61 | 31.87 | 312,256 | +0.12(+0.38%) |
Nov 01, 2011 | 31.66 | 32.05 | 31.51 | 31.75 | 383,273 | -0.48(-1.49%) |
Oct 31, 2011 | 32.60 | 32.62 | 32.23 | 32.23 | 314,918 | -1.10(-3.31%) |
Oct 28, 2011 | 33.25 | 33.38 | 33.16 | 33.33 | 328,673 | -0.14(-0.42%) |
Oct 27, 2011 | 33.32 | 33.68 | 33.16 | 33.47 | 461,754 | +0.74(+2.27%) |
Oct 26, 2011 | 32.68 | 32.88 | 32.36 | 32.73 | 721,193 | +0.81(+2.55%) |
Oct 25, 2011 | 32.78 | 32.78 | 31.83 | 31.92 | 1,073,243 | -1.26(-3.80%) |
Oct 24, 2011 | 32.79 | 33.22 | 32.79 | 33.18 | 156,981 | +0.39(+1.19%) |
Oct 21, 2011 | 32.54 | 32.82 | 32.53 | 32.79 | 360,563 | +0.85(+2.66%) |
Oct 20, 2011 | 31.84 | 32.00 | 31.61 | 31.94 | 189,802 | +0.07(+0.22%) |
Oct 19, 2011 | 31.90 | 32.13 | 31.78 | 31.87 | 345,674 | +0.04(+0.13%) |
Oct 18, 2011 | 31.47 | 32.06 | 31.20 | 31.83 | 464,496 | +0.25(+0.78%) |
Oct 17, 2011 | 31.85 | 31.88 | 31.48 | 31.58 | 855,108 | -0.62(-1.93%) |
Oct 14, 2011 | 32.14 | 32.22 | 31.94 | 32.20 | 508,946 | -0.36(-1.11%) |
Oct 13, 2011 | 32.60 | 32.61 | 32.29 | 32.56 | 231,569 | -0.32(-0.97%) |
Oct 12, 2011 | 32.85 | 33.09 | 32.61 | 32.88 | 287,979 | +0.33(+1.02%) |
Oct 11, 2011 | 32.51 | 32.70 | 32.35 | 32.55 | 209,875 | -0.27(-0.82%) |
Oct 10, 2011 | 32.34 | 32.82 | 32.33 | 32.82 | 210,922 | +0.88(+2.75%) |
Oct 07, 2011 | 32.29 | 32.41 | 31.90 | 31.94 | 338,436 | -0.92(-2.80%) |
Oct 06, 2011 | 32.77 | 32.87 | 32.64 | 32.86 | 308,601 | +0.79(+2.47%) |
Oct 05, 2011 | 31.59 | 32.14 | 31.49 | 32.07 | 433,162 | +0.58(+1.84%) |
Oct 04, 2011 | 31.04 | 31.52 | 30.68 | 31.49 | 1,143,680 | -0.06(-0.20%) |
Oct 03, 2011 | 32.00 | 32.28 | 31.52 | 31.55 | 609,802 | -0.47(-1.48%) |
Sep 30, 2011 | 32.22 | 32.38 | 31.92 | 32.02 | 492,947 | -0.43(-1.33%) |
Sep 29, 2011 | 32.82 | 32.82 | 32.05 | 32.46 | 1,167,784 | +0.51(+1.59%) |
Sep 28, 2011 | 32.42 | 32.58 | 31.86 | 31.95 | 529,580 | -0.42(-1.29%) |
Sep 27, 2011 | 32.61 | 32.71 | 32.23 | 32.36 | 710,282 | +0.85(+2.69%) |
Sep 26, 2011 | 31.39 | 31.53 | 30.98 | 31.51 | 461,416 | +0.89(+2.91%) |
Sep 23, 2011 | 30.18 | 30.79 | 30.16 | 30.62 | 415,461 | +0.38(+1.24%) |
Sep 22, 2011 | 30.42 | 30.56 | 30.04 | 30.25 | 842,714 | -0.55(-1.79%) |
Sep 21, 2011 | 31.34 | 31.76 | 30.80 | 30.80 | 334,800 | -0.38(-1.23%) |
Sep 20, 2011 | 31.27 | 31.48 | 31.13 | 31.18 | 465,594 | +0.16(+0.52%) |
Sep 19, 2011 | 30.86 | 31.15 | 30.59 | 31.02 | 371,813 | -0.32(-1.02%) |
Sep 16, 2011 | 31.35 | 31.39 | 31.02 | 31.34 | 490,382 | +0.73(+2.38%) |
Sep 15, 2011 | 30.43 | 30.69 | 30.43 | 30.61 | 570,183 | -0.08(-0.28%) |
Sep 14, 2011 | 30.83 | 31.08 | 30.46 | 30.69 | 707,434 | -0.93(-2.95%) |
Sep 13, 2011 | 31.44 | 31.73 | 31.39 | 31.63 | 250,297 | +0.28(+0.90%) |
Sep 12, 2011 | 30.99 | 31.39 | 30.81 | 31.34 | 389,587 | +0.18(+0.59%) |
Sep 09, 2011 | 31.56 | 31.60 | 31.03 | 31.16 | 376,321 | -0.87(-2.72%) |
Sep 08, 2011 | 32.09 | 32.45 | 31.94 | 32.03 | 374,053 | -0.30(-0.94%) |
Sep 07, 2011 | 32.17 | 32.37 | 31.98 | 32.34 | 259,635 | +0.45(+1.42%) |
Sep 06, 2011 | 31.72 | 31.95 | 31.54 | 31.88 | 254,268 | -0.69(-2.11%) |
Sep 02, 2011 | 32.62 | 32.90 | 32.45 | 32.57 | 277,247 | -0.58(-1.75%) |
Sep 01, 2011 | 33.21 | 33.55 | 33.06 | 33.15 | 286,545 | -0.28(-0.83%) |
Aug 31, 2011 | 33.33 | 33.59 | 33.16 | 33.43 | 299,237 | +0.58(+1.77%) |
Aug 30, 2011 | 32.73 | 32.98 | 32.53 | 32.84 | 674,861 | -0.12(-0.36%) |
Aug 29, 2011 | 32.88 | 33.02 | 32.77 | 32.97 | 289,823 | +0.50(+1.55%) |
Aug 26, 2011 | 32.24 | 32.70 | 31.97 | 32.46 | 562,538 | +0.27(+0.83%) |
Aug 25, 2011 | 32.80 | 32.83 | 32.09 | 32.19 | 495,054 | -1.31(-3.91%) |
Aug 24, 2011 | 33.19 | 33.57 | 33.02 | 33.50 | 427,346 | -0.08(-0.25%) |
Aug 23, 2011 | 32.98 | 33.59 | 32.77 | 33.59 | 459,532 | +1.29(+4.01%) |
Aug 22, 2011 | 32.80 | 32.80 | 32.07 | 32.29 | 386,144 | +0.61(+1.92%) |
Aug 19, 2011 | 31.73 | 32.30 | 31.56 | 31.68 | 398,092 | -0.27(-0.84%) |
Aug 18, 2011 | 32.29 | 32.34 | 31.72 | 31.95 | 764,337 | -1.38(-4.14%) |
Aug 17, 2011 | 33.26 | 33.53 | 33.01 | 33.33 | 767,206 | +0.16(+0.49%) |
Aug 16, 2011 | 33.09 | 33.34 | 32.88 | 33.17 | 1,709,914 | -0.23(-0.68%) |
Aug 15, 2011 | 33.30 | 33.40 | 33.11 | 33.40 | 791,474 | +0.13(+0.38%) |
Aug 12, 2011 | 33.44 | 33.60 | 33.10 | 33.27 | 606,567 | +0.50(+1.51%) |
Aug 11, 2011 | 31.97 | 33.10 | 31.89 | 32.77 | 960,347 | +1.94(+6.29%) |
Aug 10, 2011 | 31.68 | 31.68 | 30.79 | 30.84 | 529,760 | -1.54(-4.76%) |
Aug 09, 2011 | 31.75 | 32.39 | 30.93 | 32.38 | 1,017,119 | +1.60(+5.20%) |
Aug 08, 2011 | 31.75 | 32.12 | 30.64 | 30.78 | 673,651 | -1.44(-4.46%) |
Aug 05, 2011 | 32.57 | 32.64 | 31.45 | 32.22 | 476,706 | +0.15(+0.46%) |
Aug 04, 2011 | 32.94 | 33.07 | 32.02 | 32.07 | 642,041 | -2.07(-6.05%) |
Aug 03, 2011 | 34.04 | 34.18 | 33.62 | 34.13 | 658,911 | +0.34(+1.00%) |
Aug 02, 2011 | 34.13 | 34.31 | 33.73 | 33.79 | 1,012,490 | -0.36(-1.06%) |
Aug 01, 2011 | 34.47 | 34.50 | 33.89 | 34.15 | 700,994 | -0.04(-0.10%) |
Jul 29, 2011 | 34.13 | 34.40 | 33.95 | 34.19 | 449,796 | -0.11(-0.31%) |
Jul 28, 2011 | 34.50 | 34.56 | 34.17 | 34.30 | 350,784 | -0.33(-0.94%) |
Jul 27, 2011 | 35.09 | 35.12 | 34.54 | 34.62 | 454,214 | -0.63(-1.79%) |
Jul 26, 2011 | 35.15 | 35.38 | 35.09 | 35.25 | 450,944 | +0.44(+1.26%) |
Jul 25, 2011 | 34.34 | 34.84 | 34.33 | 34.81 | 527,751 | +0.70(+2.05%) |
Jul 22, 2011 | 34.07 | 34.14 | 34.05 | 34.11 | 184,554 | +0.06(+0.19%) |
Jul 21, 2011 | 33.69 | 34.13 | 33.66 | 34.05 | 301,702 | +0.74(+2.21%) |
Jul 20, 2011 | 33.38 | 33.56 | 33.30 | 33.31 | 683,947 | +0.11(+0.34%) |
Jul 19, 2011 | 33.11 | 33.29 | 33.07 | 33.20 | 273,792 | -0.25(-0.74%) |
Jul 18, 2011 | 33.62 | 33.62 | 33.17 | 33.45 | 401,911 | -0.30(-0.90%) |
Jul 15, 2011 | 33.72 | 33.84 | 33.62 | 33.75 | 647,098 | +0.33(+0.97%) |
Jul 14, 2011 | 33.74 | 33.74 | 33.27 | 33.43 | 241,424 | -0.18(-0.55%) |
Jul 13, 2011 | 33.60 | 33.91 | 33.50 | 33.61 | 301,970 | +0.18(+0.53%) |
Jul 12, 2011 | 33.34 | 33.75 | 33.32 | 33.43 | 324,586 | +0.11(+0.32%) |
Jul 11, 2011 | 33.62 | 33.67 | 33.16 | 33.33 | 1,161,874 | -0.73(-2.14%) |
Jul 08, 2011 | 33.86 | 34.09 | 33.83 | 34.05 | 383,789 | +0.17(+0.50%) |
Jul 07, 2011 | 33.86 | 34.05 | 33.74 | 33.89 | 1,474,190 | +0.06(+0.19%) |
Jul 06, 2011 | 33.79 | 33.99 | 33.72 | 33.82 | 563,899 | +0.07(+0.21%) |
Jul 05, 2011 | 33.65 | 33.80 | 33.60 | 33.75 | 285,265 | +0.01(+0.02%) |
Jul 01, 2011 | 33.43 | 33.84 | 33.31 | 33.74 | 1,835,544 | +0.07(+0.21%) |
Jun 30, 2011 | 33.68 | 33.80 | 33.50 | 33.67 | 942,723 | -0.01(-0.02%) |
Jun 29, 2011 | 33.44 | 33.81 | 33.43 | 33.68 | 282,321 | +0.74(+2.26%) |
Jun 28, 2011 | 32.78 | 33.08 | 32.75 | 32.94 | 249,705 | +0.00(+0.00%) |
Jun 27, 2011 | 32.75 | 33.11 | 32.65 | 32.94 | 334,167 | -0.18(-0.53%) |
Jun 24, 2011 | 33.30 | 33.39 | 33.05 | 33.11 | 209,903 | +0.08(+0.24%) |
Jun 23, 2011 | 32.72 | 33.06 | 32.56 | 33.04 | 279,072 | +0.36(+1.10%) |
Jun 22, 2011 | 32.79 | 33.06 | 32.62 | 32.68 | 322,278 | -0.40(-1.20%) |
Jun 21, 2011 | 32.99 | 33.22 | 32.89 | 33.07 | 314,799 | +0.21(+0.62%) |
Jun 20, 2011 | 32.84 | 32.92 | 32.82 | 32.87 | 211,458 | +0.19(+0.58%) |
Jun 17, 2011 | 32.80 | 32.84 | 32.55 | 32.68 | 264,300 | -0.08(-0.24%) |
Jun 16, 2011 | 32.79 | 32.99 | 32.52 | 32.75 | 251,528 | -0.33(-1.01%) |
Jun 15, 2011 | 33.16 | 33.26 | 32.77 | 33.09 | 538,138 | -0.35(-1.04%) |
Jun 14, 2011 | 33.26 | 33.47 | 33.21 | 33.43 | 275,701 | +0.67(+2.03%) |
Jun 13, 2011 | 32.77 | 32.90 | 32.57 | 32.77 | 242,898 | +0.01(+0.02%) |
Jun 10, 2011 | 33.10 | 33.11 | 32.70 | 32.76 | 349,662 | -0.71(-2.11%) |
Jun 09, 2011 | 33.32 | 33.55 | 33.26 | 33.47 | 267,787 | +0.38(+1.15%) |
Jun 08, 2011 | 33.16 | 33.29 | 32.96 | 33.09 | 381,042 | +0.18(+0.54%) |
Jun 07, 2011 | 33.21 | 33.26 | 32.91 | 32.91 | 463,673 | -0.70(-2.08%) |
Jun 06, 2011 | 33.75 | 33.85 | 33.50 | 33.61 | 684,710 | -0.20(-0.59%) |
Jun 03, 2011 | 33.70 | 33.98 | 33.69 | 33.81 | 303,297 | +2.36(+7.49%) |
May 24, 2011 | 31.49 | 31.56 | 31.37 | 31.45 | 298,957 | -0.04(-0.11%) |
May 23, 2011 | 31.34 | 31.65 | 31.34 | 31.49 | 243,787 | -0.29(-0.91%) |
May 20, 2011 | 32.00 | 32.06 | 31.76 | 31.78 | 287,213 | -0.49(-1.51%) |
May 19, 2011 | 32.12 | 32.29 | 31.98 | 32.26 | 623,223 | -0.15(-0.46%) |
May 18, 2011 | 32.32 | 32.52 | 32.24 | 32.41 | 224,896 | -0.01(-0.04%) |
May 17, 2011 | 32.27 | 32.46 | 32.08 | 32.43 | 436,968 | -0.12(-0.37%) |
May 16, 2011 | 32.46 | 32.84 | 32.46 | 32.55 | 281,484 | -0.09(-0.28%) |
May 13, 2011 | 32.73 | 33.04 | 32.60 | 32.64 | 349,525 | -0.09(-0.28%) |
May 12, 2011 | 32.56 | 32.82 | 32.43 | 32.73 | 376,945 | -0.01(-0.02%) |
May 11, 2011 | 32.82 | 32.93 | 32.52 | 32.74 | 486,139 | -0.71(-2.12%) |
May 10, 2011 | 33.38 | 33.55 | 33.34 | 33.45 | 260,032 | +0.04(+0.11%) |
May 09, 2011 | 33.36 | 33.44 | 33.09 | 33.41 | 287,241 | +0.06(+0.19%) |
May 06, 2011 | 33.50 | 33.66 | 33.14 | 33.35 | 335,450 | +0.08(+0.23%) |
May 05, 2011 | 33.45 | 33.56 | 33.13 | 33.27 | 374,550 | -0.29(-0.86%) |
May 04, 2011 | 33.55 | 33.74 | 33.39 | 33.56 | 319,046 | +0.03(+0.08%) |
May 03, 2011 | 33.78 | 33.82 | 33.33 | 33.53 | 435,674 | -0.29(-0.86%) |