Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.25 | 29.37 | 29.19 | 29.19 | 163,753 | -0.03(-0.10%) |
Mar 29, 2012 | 29.14 | 29.24 | 29.08 | 29.22 | 184,526 | +0.21(+0.73%) |
Mar 28, 2012 | 29.32 | 29.32 | 28.89 | 29.01 | 154,699 | +0.30(+1.05%) |
Mar 27, 2012 | 28.71 | 28.82 | 28.65 | 28.71 | 128,075 | -0.37(-1.26%) |
Mar 26, 2012 | 28.88 | 29.10 | 28.83 | 29.08 | 106,348 | +0.67(+2.37%) |
Mar 23, 2012 | 28.31 | 28.44 | 28.30 | 28.41 | 123,593 | +0.04(+0.15%) |
Mar 22, 2012 | 28.28 | 28.42 | 28.24 | 28.36 | 145,194 | -0.15(-0.52%) |
Mar 21, 2012 | 28.45 | 28.69 | 28.42 | 28.51 | 156,764 | +0.22(+0.79%) |
Mar 20, 2012 | 28.19 | 28.37 | 28.17 | 28.29 | 92,912 | -0.16(-0.55%) |
Mar 19, 2012 | 28.08 | 28.55 | 28.08 | 28.45 | 260,959 | +0.35(+1.24%) |
Mar 16, 2012 | 28.04 | 28.16 | 27.98 | 28.10 | 193,939 | +0.15(+0.53%) |
Mar 15, 2012 | 27.82 | 27.98 | 27.72 | 27.95 | 131,959 | -0.27(-0.97%) |
Mar 14, 2012 | 28.08 | 28.23 | 28.04 | 28.22 | 139,964 | -0.21(-0.76%) |
Mar 13, 2012 | 28.11 | 28.51 | 28.09 | 28.44 | 1,985,193 | +0.88(+3.21%) |
Mar 12, 2012 | 27.61 | 27.74 | 27.44 | 27.55 | 284,275 | -0.09(-0.33%) |
Mar 09, 2012 | 27.76 | 27.81 | 27.56 | 27.64 | 287,590 | -0.87(-3.06%) |
Mar 08, 2012 | 28.19 | 28.62 | 28.14 | 28.52 | 117,197 | +0.43(+1.53%) |
Mar 07, 2012 | 28.11 | 28.25 | 28.04 | 28.09 | 101,590 | -0.06(-0.22%) |
Mar 06, 2012 | 28.43 | 28.46 | 28.08 | 28.15 | 147,686 | -0.64(-2.24%) |
Mar 05, 2012 | 28.83 | 28.84 | 28.60 | 28.79 | 100,596 | -0.01(-0.04%) |
Mar 02, 2012 | 28.77 | 28.84 | 28.66 | 28.81 | 212,068 | -0.39(-1.34%) |
Mar 01, 2012 | 29.12 | 29.21 | 29.02 | 29.20 | 269,787 | +0.14(+0.48%) |
Feb 29, 2012 | 29.53 | 29.53 | 28.95 | 29.06 | 195,186 | -0.62(-2.10%) |
Feb 28, 2012 | 29.41 | 29.77 | 29.38 | 29.68 | 79,571 | +0.05(+0.15%) |
Feb 27, 2012 | 29.42 | 29.83 | 29.38 | 29.64 | 97,215 | -0.22(-0.75%) |
Feb 24, 2012 | 29.83 | 30.03 | 29.80 | 29.86 | 161,325 | +0.66(+2.26%) |
Feb 23, 2012 | 29.02 | 29.26 | 28.87 | 29.20 | 171,351 | -0.01(-0.03%) |
Feb 22, 2012 | 29.11 | 29.29 | 29.03 | 29.21 | 261,474 | +0.14(+0.50%) |
Feb 21, 2012 | 29.30 | 29.37 | 29.03 | 29.06 | 452,810 | -0.59(-2.01%) |
Feb 17, 2012 | 29.73 | 29.76 | 29.48 | 29.66 | 110,423 | -0.35(-1.16%) |
Feb 16, 2012 | 29.83 | 30.09 | 29.71 | 30.00 | 283,164 | -0.63(-2.05%) |
Feb 15, 2012 | 30.73 | 30.79 | 30.52 | 30.63 | 207,424 | +0.50(+1.67%) |
Feb 14, 2012 | 29.83 | 30.13 | 29.81 | 30.13 | 124,730 | +0.02(+0.05%) |
Feb 13, 2012 | 30.06 | 30.16 | 29.97 | 30.11 | 181,871 | +0.30(+1.01%) |
Feb 10, 2012 | 29.70 | 29.98 | 29.70 | 29.81 | 129,793 | +0.07(+0.22%) |
Feb 09, 2012 | 29.73 | 29.82 | 29.59 | 29.74 | 192,209 | -0.12(-0.39%) |
Feb 08, 2012 | 30.01 | 30.16 | 29.64 | 29.86 | 144,664 | -0.15(-0.50%) |
Feb 07, 2012 | 29.81 | 30.09 | 29.77 | 30.01 | 74,738 | +0.27(+0.92%) |
Feb 06, 2012 | 29.81 | 29.83 | 29.68 | 29.74 | 94,314 | -0.09(-0.30%) |
Feb 03, 2012 | 29.92 | 29.98 | 29.71 | 29.83 | 704,159 | -0.01(-0.03%) |
Feb 02, 2012 | 29.62 | 29.90 | 29.58 | 29.83 | 556,042 | +0.36(+1.23%) |
Feb 01, 2012 | 29.56 | 29.72 | 29.47 | 29.47 | 851,824 | -0.07(-0.25%) |
Jan 31, 2012 | 29.67 | 29.69 | 29.42 | 29.55 | 311,125 | +0.03(+0.10%) |
Jan 30, 2012 | 29.44 | 29.56 | 29.33 | 29.52 | 193,085 | +0.27(+0.92%) |
Jan 27, 2012 | 29.18 | 29.36 | 29.17 | 29.25 | 102,089 | -0.21(-0.73%) |
Jan 26, 2012 | 29.39 | 29.75 | 29.32 | 29.46 | 129,232 | +0.12(+0.42%) |
Jan 25, 2012 | 28.97 | 29.34 | 28.78 | 29.34 | 83,876 | +0.30(+1.02%) |
Jan 24, 2012 | 28.91 | 29.11 | 28.87 | 29.04 | 112,955 | +0.26(+0.89%) |
Jan 23, 2012 | 28.79 | 28.90 | 28.69 | 28.79 | 118,898 | +0.01(+0.03%) |
Jan 20, 2012 | 28.75 | 28.85 | 28.66 | 28.78 | 125,389 | +0.14(+0.49%) |
Jan 19, 2012 | 28.47 | 28.67 | 28.33 | 28.64 | 139,103 | -0.14(-0.50%) |
Jan 18, 2012 | 28.45 | 28.88 | 28.44 | 28.78 | 280,713 | +0.62(+2.20%) |
Jan 17, 2012 | 28.28 | 28.43 | 28.16 | 28.16 | 186,759 | +0.12(+0.43%) |
Jan 13, 2012 | 28.09 | 28.21 | 27.84 | 28.04 | 217,641 | -0.54(-1.88%) |
Jan 12, 2012 | 28.41 | 28.62 | 28.40 | 28.58 | 128,433 | -0.09(-0.33%) |
Jan 11, 2012 | 28.59 | 28.68 | 28.44 | 28.67 | 125,790 | -0.32(-1.10%) |
Jan 10, 2012 | 29.22 | 29.33 | 28.90 | 28.99 | 232,722 | +0.15(+0.52%) |
Jan 09, 2012 | 28.67 | 28.84 | 28.58 | 28.84 | 126,889 | +0.07(+0.26%) |
Jan 06, 2012 | 28.84 | 28.97 | 28.68 | 28.77 | 124,324 | -0.24(-0.84%) |
Jan 05, 2012 | 29.25 | 29.42 | 28.97 | 29.01 | 225,796 | -0.11(-0.38%) |
Jan 04, 2012 | 29.04 | 29.19 | 28.95 | 29.12 | 182,766 | +1.03(+3.68%) |
Dec 30, 2011 | 27.97 | 28.22 | 27.97 | 28.09 | 105,702 | +0.12(+0.43%) |
Dec 29, 2011 | 27.94 | 28.03 | 27.79 | 27.97 | 154,092 | +0.41(+1.50%) |
Dec 28, 2011 | 28.01 | 28.01 | 27.56 | 27.56 | 95,354 | -0.34(-1.23%) |
Dec 27, 2011 | 28.07 | 28.12 | 27.85 | 27.90 | 144,451 | -0.07(-0.27%) |
Dec 23, 2011 | 27.82 | 28.02 | 27.77 | 27.98 | 70,755 | +0.19(+0.68%) |
Dec 21, 2011 | 27.77 | 27.93 | 27.62 | 27.79 | 154,724 | +0.08(+0.28%) |
Dec 20, 2011 | 27.46 | 27.84 | 27.45 | 27.71 | 158,511 | +0.41(+1.51%) |
Dec 19, 2011 | 27.50 | 27.70 | 27.26 | 27.29 | 180,124 | +0.02(+0.08%) |
Dec 16, 2011 | 27.52 | 27.55 | 27.24 | 27.27 | 209,805 | -0.05(-0.17%) |
Dec 15, 2011 | 27.46 | 27.60 | 27.24 | 27.32 | 175,010 | +0.21(+0.79%) |
Dec 14, 2011 | 27.05 | 27.28 | 27.02 | 27.10 | 177,174 | +0.03(+0.12%) |
Dec 13, 2011 | 27.52 | 27.65 | 27.02 | 27.07 | 277,828 | -0.26(-0.97%) |
Dec 12, 2011 | 27.59 | 27.62 | 27.18 | 27.33 | 199,822 | -0.42(-1.50%) |
Dec 09, 2011 | 27.56 | 27.88 | 27.54 | 27.75 | 229,591 | +0.13(+0.48%) |
Dec 08, 2011 | 27.60 | 27.90 | 27.56 | 27.62 | 710,771 | +0.07(+0.25%) |
Dec 07, 2011 | 27.52 | 27.65 | 27.30 | 27.55 | 2,168,589 | +0.16(+0.57%) |
Dec 06, 2011 | 27.49 | 27.55 | 27.33 | 27.39 | 555,475 | -0.50(-1.78%) |
Dec 05, 2011 | 28.45 | 28.48 | 27.84 | 27.89 | 405,630 | -0.33(-1.17%) |
Dec 02, 2011 | 28.26 | 28.46 | 28.07 | 28.22 | 306,938 | -0.60(-2.09%) |
Dec 01, 2011 | 28.64 | 28.90 | 28.48 | 28.82 | 465,474 | +0.44(+1.56%) |
Nov 30, 2011 | 28.21 | 28.38 | 28.10 | 28.38 | 471,076 | +1.12(+4.09%) |
Nov 29, 2011 | 27.11 | 27.38 | 27.03 | 27.26 | 169,275 | +0.07(+0.26%) |
Nov 28, 2011 | 27.15 | 27.34 | 27.11 | 27.19 | 230,005 | +0.35(+1.31%) |
Nov 25, 2011 | 26.76 | 27.04 | 26.75 | 26.84 | 221,718 | -0.42(-1.55%) |
Nov 23, 2011 | 27.42 | 27.50 | 27.18 | 27.26 | 114,063 | -0.46(-1.67%) |
Nov 22, 2011 | 27.69 | 27.85 | 27.52 | 27.73 | 130,703 | +0.07(+0.27%) |
Nov 21, 2011 | 27.74 | 27.78 | 27.42 | 27.65 | 162,988 | -0.57(-2.03%) |
Nov 18, 2011 | 28.51 | 28.55 | 28.08 | 28.23 | 165,606 | +0.01(+0.03%) |
Nov 17, 2011 | 28.63 | 29.00 | 28.12 | 28.22 | 218,033 | -0.22(-0.78%) |
Nov 16, 2011 | 28.70 | 28.93 | 28.44 | 28.44 | 119,813 | -0.40(-1.38%) |
Nov 15, 2011 | 28.62 | 29.08 | 28.60 | 28.84 | 149,284 | +0.43(+1.50%) |
Nov 14, 2011 | 28.67 | 28.70 | 28.27 | 28.41 | 175,310 | -0.49(-1.69%) |
Nov 11, 2011 | 28.73 | 29.01 | 28.58 | 28.90 | 155,452 | +0.70(+2.49%) |
Nov 10, 2011 | 28.29 | 28.52 | 27.96 | 28.20 | 475,134 | +0.07(+0.25%) |
Nov 09, 2011 | 28.05 | 28.46 | 28.00 | 28.13 | 412,394 | -1.09(-3.75%) |
Nov 08, 2011 | 29.30 | 29.52 | 28.81 | 29.22 | 237,410 | +0.17(+0.57%) |
Nov 07, 2011 | 28.79 | 29.12 | 28.62 | 29.06 | 216,177 | -0.12(-0.41%) |
Nov 04, 2011 | 29.50 | 29.54 | 29.07 | 29.18 | 179,044 | -0.05(-0.17%) |
Nov 03, 2011 | 29.02 | 29.28 | 28.71 | 29.23 | 292,539 | +0.57(+2.00%) |
Nov 02, 2011 | 28.26 | 28.89 | 28.11 | 28.65 | 311,224 | -0.02(-0.07%) |
Nov 01, 2011 | 28.43 | 29.24 | 28.43 | 28.67 | 361,444 | -1.37(-4.55%) |
Oct 31, 2011 | 30.69 | 30.95 | 29.98 | 30.04 | 266,084 | -1.38(-4.38%) |
Oct 28, 2011 | 31.13 | 31.59 | 31.00 | 31.42 | 246,485 | +1.18(+3.89%) |
Oct 27, 2011 | 30.40 | 30.40 | 29.78 | 30.24 | 212,849 | +0.22(+0.74%) |
Oct 26, 2011 | 30.23 | 30.29 | 29.62 | 30.02 | 175,490 | +0.17(+0.55%) |
Oct 25, 2011 | 29.93 | 30.14 | 29.59 | 29.85 | 187,800 | -0.06(-0.19%) |
Oct 24, 2011 | 29.59 | 29.95 | 29.55 | 29.91 | 161,110 | -0.02(-0.08%) |
Oct 21, 2011 | 29.57 | 29.96 | 29.56 | 29.93 | 167,726 | +1.05(+3.62%) |
Oct 20, 2011 | 29.06 | 29.07 | 28.55 | 28.89 | 167,678 | +0.06(+0.22%) |
Oct 19, 2011 | 29.12 | 29.31 | 28.74 | 28.83 | 195,813 | -0.45(-1.54%) |
Oct 18, 2011 | 28.94 | 29.55 | 28.71 | 29.28 | 246,238 | +1.05(+3.71%) |
Oct 17, 2011 | 28.61 | 28.68 | 28.18 | 28.23 | 140,668 | -1.14(-3.87%) |
Oct 14, 2011 | 29.14 | 29.39 | 29.05 | 29.37 | 132,111 | +0.73(+2.55%) |
Oct 13, 2011 | 28.38 | 28.74 | 28.06 | 28.64 | 155,825 | +0.26(+0.93%) |
Oct 12, 2011 | 28.28 | 28.53 | 28.04 | 28.37 | 167,046 | -0.03(-0.12%) |
Oct 11, 2011 | 28.02 | 28.48 | 27.98 | 28.41 | 166,095 | +0.56(+2.02%) |
Oct 10, 2011 | 27.62 | 27.96 | 27.56 | 27.84 | 146,154 | +0.79(+2.92%) |
Oct 07, 2011 | 27.27 | 27.40 | 26.93 | 27.05 | 263,219 | -0.39(-1.43%) |
Oct 06, 2011 | 26.56 | 27.45 | 26.56 | 27.45 | 215,364 | +0.23(+0.85%) |
Oct 05, 2011 | 27.19 | 27.34 | 26.94 | 27.22 | 208,917 | -0.26(-0.95%) |
Oct 04, 2011 | 27.24 | 27.51 | 26.84 | 27.48 | 235,331 | +0.63(+2.34%) |
Oct 03, 2011 | 27.28 | 27.73 | 26.76 | 26.85 | 332,338 | -1.06(-3.79%) |
Sep 30, 2011 | 27.94 | 28.50 | 27.83 | 27.91 | 277,439 | -0.26(-0.91%) |
Sep 29, 2011 | 29.06 | 29.08 | 27.89 | 28.16 | 482,898 | -0.52(-1.80%) |
Sep 28, 2011 | 29.19 | 29.28 | 28.59 | 28.68 | 282,448 | +0.06(+0.22%) |
Sep 27, 2011 | 28.89 | 29.07 | 28.44 | 28.62 | 287,973 | -0.64(-2.19%) |
Sep 26, 2011 | 28.93 | 29.29 | 28.48 | 29.26 | 284,086 | +1.16(+4.13%) |
Sep 23, 2011 | 27.32 | 28.18 | 27.30 | 28.10 | 170,950 | +0.66(+2.41%) |
Sep 22, 2011 | 28.12 | 28.17 | 27.27 | 27.43 | 217,188 | -1.23(-4.28%) |
Sep 21, 2011 | 29.03 | 29.31 | 28.66 | 28.66 | 410,942 | -0.46(-1.59%) |
Sep 20, 2011 | 29.23 | 29.63 | 29.07 | 29.12 | 170,483 | +0.28(+0.96%) |
Sep 19, 2011 | 28.25 | 28.98 | 28.14 | 28.85 | 152,763 | -0.51(-1.73%) |
Sep 16, 2011 | 28.86 | 29.49 | 28.83 | 29.36 | 787,666 | +0.44(+1.53%) |
Sep 15, 2011 | 28.60 | 28.93 | 28.51 | 28.91 | 434,200 | +0.49(+1.72%) |
Sep 14, 2011 | 27.82 | 28.67 | 27.38 | 28.43 | 211,927 | +0.88(+3.18%) |
Sep 13, 2011 | 27.38 | 27.88 | 27.19 | 27.55 | 132,479 | +0.06(+0.21%) |
Sep 12, 2011 | 27.04 | 27.49 | 26.96 | 27.49 | 154,382 | +0.25(+0.91%) |
Sep 09, 2011 | 27.78 | 27.79 | 27.17 | 27.24 | 333,064 | -0.90(-3.19%) |
Sep 08, 2011 | 28.23 | 28.70 | 28.10 | 28.14 | 154,917 | -0.92(-3.17%) |
Sep 07, 2011 | 28.65 | 29.09 | 28.60 | 29.06 | 140,475 | +0.91(+3.24%) |
Sep 06, 2011 | 27.79 | 28.19 | 27.67 | 28.15 | 241,691 | +0.30(+1.07%) |
Sep 02, 2011 | 27.83 | 28.22 | 27.77 | 27.85 | 333,645 | +0.04(+0.13%) |
Sep 01, 2011 | 27.99 | 28.22 | 27.77 | 27.81 | 174,384 | -0.31(-1.10%) |
Aug 31, 2011 | 27.84 | 28.33 | 27.83 | 28.12 | 289,526 | +0.51(+1.86%) |
Aug 30, 2011 | 27.34 | 27.71 | 27.20 | 27.61 | 426,427 | -0.39(-1.39%) |
Aug 29, 2011 | 27.81 | 28.07 | 27.75 | 28.00 | 240,258 | +0.15(+0.53%) |
Aug 26, 2011 | 27.17 | 27.89 | 26.92 | 27.85 | 318,886 | +0.94(+3.49%) |
Aug 25, 2011 | 27.27 | 27.40 | 26.60 | 26.91 | 386,507 | -1.19(-4.22%) |
Aug 24, 2011 | 28.27 | 28.52 | 27.73 | 28.10 | 257,888 | -0.82(-2.84%) |
Aug 23, 2011 | 28.50 | 28.92 | 28.30 | 28.92 | 125,277 | +1.02(+3.66%) |
Aug 22, 2011 | 28.37 | 28.37 | 27.79 | 27.90 | 177,484 | +0.36(+1.32%) |
Aug 19, 2011 | 27.27 | 28.03 | 27.25 | 27.54 | 458,662 | -0.35(-1.24%) |
Aug 18, 2011 | 28.07 | 28.11 | 27.45 | 27.88 | 255,656 | -0.91(-3.17%) |
Aug 17, 2011 | 29.10 | 29.30 | 28.59 | 28.80 | 146,297 | -0.01(-0.04%) |
Aug 16, 2011 | 28.81 | 29.24 | 28.65 | 28.81 | 178,679 | -0.31(-1.08%) |
Aug 15, 2011 | 29.19 | 29.28 | 28.87 | 29.12 | 198,697 | +0.86(+3.03%) |
Aug 12, 2011 | 28.19 | 28.46 | 28.02 | 28.27 | 254,800 | +0.41(+1.47%) |
Aug 11, 2011 | 27.29 | 28.15 | 27.17 | 27.86 | 366,712 | +0.79(+2.90%) |
Aug 10, 2011 | 28.00 | 28.00 | 26.98 | 27.07 | 516,637 | -0.39(-1.41%) |
Aug 09, 2011 | 27.66 | 27.53 | 26.08 | 27.46 | 500,326 | +0.93(+3.52%) |
Aug 08, 2011 | 27.66 | 27.91 | 26.36 | 26.53 | 614,971 | -2.07(-7.23%) |
Aug 05, 2011 | 29.05 | 29.08 | 28.12 | 28.60 | 715,739 | -0.25(-0.86%) |
Aug 04, 2011 | 29.60 | 29.72 | 28.78 | 28.84 | 561,155 | -1.52(-5.01%) |
Aug 03, 2011 | 30.00 | 30.39 | 29.63 | 30.36 | 322,687 | +0.26(+0.88%) |
Aug 02, 2011 | 30.62 | 30.69 | 29.99 | 30.10 | 341,905 | -0.75(-2.42%) |
Aug 01, 2011 | 32.17 | 32.17 | 30.74 | 30.85 | 317,078 | -0.95(-2.98%) |
Jul 29, 2011 | 31.83 | 31.96 | 31.73 | 31.79 | 272,693 | -0.29(-0.90%) |
Jul 28, 2011 | 32.18 | 32.29 | 32.04 | 32.08 | 173,210 | -0.05(-0.17%) |
Jul 27, 2011 | 32.75 | 32.78 | 32.11 | 32.14 | 1,552,078 | -0.89(-2.69%) |
Jul 26, 2011 | 32.95 | 33.09 | 32.81 | 33.02 | 301,955 | +0.69(+2.15%) |
Jul 25, 2011 | 32.13 | 32.41 | 32.02 | 32.33 | 154,148 | +0.29(+0.92%) |
Jul 22, 2011 | 32.07 | 32.12 | 31.95 | 32.04 | 223,388 | -0.12(-0.37%) |
Jul 21, 2011 | 32.00 | 32.36 | 31.97 | 32.16 | 392,988 | +0.21(+0.66%) |
Jul 20, 2011 | 32.02 | 32.16 | 31.79 | 31.95 | 164,585 | +0.00(+0.01%) |
Jul 19, 2011 | 32.18 | 32.21 | 31.81 | 31.94 | 168,699 | +0.24(+0.76%) |
Jul 18, 2011 | 31.80 | 31.80 | 31.43 | 31.70 | 211,617 | +0.42(+1.33%) |
Jul 15, 2011 | 31.18 | 31.47 | 30.86 | 31.29 | 232,964 | +0.93(+3.06%) |
Jul 14, 2011 | 30.72 | 30.84 | 30.30 | 30.36 | 138,062 | -0.11(-0.37%) |
Jul 13, 2011 | 30.35 | 30.81 | 30.32 | 30.47 | 227,514 | +0.67(+2.26%) |
Jul 12, 2011 | 29.72 | 30.05 | 29.68 | 29.79 | 264,942 | -0.34(-1.14%) |
Jul 11, 2011 | 30.34 | 30.40 | 30.05 | 30.14 | 130,008 | -0.77(-2.50%) |
Jul 08, 2011 | 30.95 | 31.05 | 30.68 | 30.91 | 82,601 | +0.02(+0.08%) |
Jul 07, 2011 | 30.73 | 31.08 | 30.63 | 30.88 | 161,132 | +0.05(+0.15%) |
Jul 06, 2011 | 30.62 | 30.84 | 30.59 | 30.84 | 181,854 | -0.02(-0.07%) |
Jul 05, 2011 | 30.83 | 30.97 | 30.76 | 30.86 | 332,106 | -0.32(-1.02%) |
Jul 01, 2011 | 30.94 | 31.25 | 30.81 | 31.18 | 227,134 | +0.31(+1.00%) |
Jun 30, 2011 | 30.69 | 30.96 | 30.69 | 30.87 | 124,476 | +0.40(+1.30%) |
Jun 29, 2011 | 30.39 | 30.54 | 30.31 | 30.47 | 142,321 | +0.15(+0.49%) |
Jun 28, 2011 | 29.83 | 30.37 | 29.80 | 30.32 | 152,957 | +0.13(+0.44%) |
Jun 27, 2011 | 29.76 | 30.32 | 29.76 | 30.19 | 262,297 | +0.57(+1.93%) |
Jun 24, 2011 | 29.39 | 29.98 | 29.12 | 29.62 | 420,593 | -0.29(-0.97%) |
Jun 23, 2011 | 29.72 | 29.94 | 29.45 | 29.91 | 119,508 | -0.01(-0.04%) |
Jun 22, 2011 | 30.02 | 30.19 | 29.89 | 29.92 | 109,930 | -0.35(-1.16%) |
Jun 21, 2011 | 29.95 | 30.41 | 29.88 | 30.27 | 169,928 | +0.39(+1.31%) |
Jun 20, 2011 | 29.87 | 29.95 | 29.83 | 29.88 | 172,956 | +0.13(+0.44%) |
Jun 17, 2011 | 30.08 | 30.11 | 29.68 | 29.75 | 155,292 | +0.01(+0.04%) |
Jun 16, 2011 | 29.64 | 29.80 | 29.44 | 29.74 | 178,311 | -0.38(-1.26%) |
Jun 15, 2011 | 30.29 | 30.40 | 29.98 | 30.12 | 101,206 | -0.30(-0.98%) |
Jun 14, 2011 | 30.41 | 30.53 | 30.33 | 30.41 | 118,850 | +0.36(+1.21%) |
Jun 13, 2011 | 30.00 | 30.17 | 29.84 | 30.05 | 87,373 | +0.26(+0.87%) |
Jun 10, 2011 | 30.05 | 30.07 | 29.58 | 29.79 | 268,431 | -0.64(-2.12%) |
Jun 09, 2011 | 30.23 | 30.57 | 30.22 | 30.43 | 296,259 | +0.45(+1.49%) |
Jun 08, 2011 | 30.03 | 30.14 | 29.91 | 29.99 | 122,625 | -0.05(-0.18%) |
Jun 07, 2011 | 30.12 | 30.19 | 29.97 | 30.04 | 135,758 | +0.23(+0.78%) |
Jun 06, 2011 | 30.23 | 30.23 | 29.80 | 29.81 | 209,754 | +0.02(+0.06%) |
Jun 03, 2011 | 29.69 | 29.94 | 29.64 | 29.79 | 143,684 | +0.64(+2.18%) |
May 24, 2011 | 28.98 | 29.26 | 28.93 | 29.16 | 295,022 | +0.43(+1.50%) |
May 23, 2011 | 28.69 | 28.77 | 28.46 | 28.73 | 218,386 | -0.66(-2.24%) |
May 20, 2011 | 29.64 | 29.72 | 29.33 | 29.38 | 537,202 | -0.49(-1.65%) |
May 19, 2011 | 29.65 | 29.94 | 29.58 | 29.88 | 218,335 | +0.38(+1.30%) |
May 18, 2011 | 29.02 | 29.53 | 28.92 | 29.49 | 167,656 | +0.50(+1.74%) |
May 17, 2011 | 28.93 | 29.00 | 28.60 | 28.99 | 569,289 | -0.34(-1.17%) |
May 16, 2011 | 29.19 | 29.57 | 29.15 | 29.33 | 511,756 | -0.08(-0.28%) |
May 13, 2011 | 29.66 | 29.87 | 29.26 | 29.41 | 246,620 | -0.23(-0.77%) |
May 12, 2011 | 29.14 | 29.69 | 28.81 | 29.64 | 247,704 | +0.21(+0.73%) |
May 11, 2011 | 29.77 | 29.77 | 29.24 | 29.43 | 269,375 | -0.54(-1.79%) |
May 10, 2011 | 29.78 | 30.01 | 29.76 | 29.96 | 269,748 | -0.17(-0.57%) |
May 09, 2011 | 29.83 | 30.15 | 29.70 | 30.14 | 191,529 | +0.31(+1.05%) |
May 06, 2011 | 30.25 | 30.57 | 29.71 | 29.82 | 476,394 | -0.07(-0.25%) |
May 05, 2011 | 30.16 | 30.16 | 29.76 | 29.89 | 555,024 | -0.44(-1.44%) |
May 04, 2011 | 31.23 | 31.27 | 30.15 | 30.33 | 485,673 | -0.66(-2.12%) |
May 03, 2011 | 31.44 | 31.59 | 30.92 | 30.99 | 339,214 | -0.82(-2.59%) |
May 02, 2011 | 31.87 | 31.87 | 31.80 | 31.81 | 171,645 | -0.25(-0.79%) |
Apr 29, 2011 | 32.09 | 32.26 | 31.92 | 32.07 | 209,282 | +0.28(+0.87%) |
Apr 28, 2011 | 31.73 | 31.81 | 31.49 | 31.79 | 199,856 | +0.56(+1.78%) |
Apr 27, 2011 | 30.80 | 31.29 | 30.73 | 31.23 | 216,821 | +0.31(+1.02%) |
Apr 26, 2011 | 30.78 | 31.00 | 30.75 | 30.92 | 287,900 | +0.31(+1.00%) |
Apr 25, 2011 | 30.53 | 30.66 | 30.40 | 30.61 | 142,070 | +0.06(+0.19%) |
Apr 21, 2011 | 30.53 | 30.70 | 30.42 | 30.56 | 122,230 | +0.15(+0.50%) |
Apr 20, 2011 | 30.49 | 30.54 | 30.35 | 30.40 | 193,262 | +0.44(+1.48%) |
Apr 19, 2011 | 29.81 | 29.98 | 29.63 | 29.96 | 166,821 | +0.44(+1.48%) |
Apr 18, 2011 | 29.67 | 29.71 | 29.24 | 29.52 | 319,344 | -0.51(-1.71%) |
Apr 15, 2011 | 29.74 | 30.08 | 29.67 | 30.04 | 246,950 | +0.53(+1.80%) |
Apr 14, 2011 | 29.38 | 29.57 | 29.36 | 29.51 | 174,693 | +0.03(+0.11%) |
Apr 13, 2011 | 29.37 | 29.76 | 29.34 | 29.47 | 606,019 | +0.48(+1.65%) |
Apr 12, 2011 | 28.88 | 29.11 | 28.76 | 29.00 | 212,053 | -0.19(-0.64%) |
Apr 11, 2011 | 29.23 | 29.30 | 29.04 | 29.18 | 105,544 | +0.13(+0.46%) |
Apr 08, 2011 | 29.14 | 29.14 | 28.98 | 29.05 | 115,737 | +0.21(+0.74%) |
Apr 07, 2011 | 28.68 | 28.94 | 28.67 | 28.84 | 159,225 | +0.11(+0.38%) |
Apr 06, 2011 | 28.71 | 28.85 | 28.68 | 28.73 | 155,819 | +0.16(+0.54%) |
Apr 05, 2011 | 28.40 | 28.64 | 28.31 | 28.57 | 160,389 | +0.18(+0.65%) |
Apr 04, 2011 | 28.71 | 28.73 | 28.27 | 28.39 | 154,704 | +0.40(+1.43%) |