Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.99 | 28.04 | 27.67 | 27.77 | 102,390 | -0.06(-0.21%) |
May 30, 2012 | 27.96 | 27.98 | 27.79 | 27.83 | 65,205 | -0.55(-1.93%) |
May 29, 2012 | 28.55 | 28.57 | 28.27 | 28.37 | 65,102 | +0.37(+1.32%) |
May 25, 2012 | 27.76 | 28.06 | 27.76 | 28.01 | 81,904 | +0.15(+0.56%) |
May 24, 2012 | 27.82 | 27.95 | 27.69 | 27.85 | 75,510 | -0.02(-0.07%) |
May 23, 2012 | 28.14 | 28.15 | 27.68 | 27.87 | 236,000 | -0.10(-0.34%) |
May 22, 2012 | 28.25 | 28.40 | 27.86 | 27.97 | 154,630 | -0.68(-2.37%) |
May 21, 2012 | 28.24 | 28.73 | 28.21 | 28.65 | 172,786 | +0.93(+3.37%) |
May 18, 2012 | 27.91 | 28.01 | 27.65 | 27.71 | 113,648 | -0.05(-0.17%) |
May 17, 2012 | 28.11 | 28.13 | 27.76 | 27.76 | 65,744 | -0.06(-0.23%) |
May 16, 2012 | 27.90 | 28.03 | 27.79 | 27.82 | 89,635 | -0.17(-0.61%) |
May 15, 2012 | 28.19 | 28.43 | 27.95 | 27.99 | 149,002 | -0.11(-0.40%) |
May 14, 2012 | 28.24 | 28.26 | 28.03 | 28.11 | 150,526 | -0.45(-1.57%) |
May 11, 2012 | 28.29 | 28.67 | 28.29 | 28.55 | 102,627 | +0.00(+0.01%) |
May 10, 2012 | 28.40 | 28.61 | 28.40 | 28.55 | 157,791 | +0.05(+0.16%) |
May 09, 2012 | 28.23 | 28.64 | 28.16 | 28.50 | 140,032 | -0.35(-1.22%) |
May 08, 2012 | 28.66 | 28.88 | 28.45 | 28.86 | 109,302 | +0.24(+0.85%) |
May 07, 2012 | 28.54 | 28.66 | 28.44 | 28.61 | 132,292 | -0.17(-0.57%) |
May 04, 2012 | 29.17 | 29.33 | 28.78 | 28.78 | 75,102 | -0.45(-1.56%) |
May 03, 2012 | 29.16 | 29.30 | 28.97 | 29.23 | 81,903 | +0.17(+0.60%) |
May 02, 2012 | 28.73 | 29.09 | 28.64 | 29.06 | 163,695 | -0.69(-2.32%) |
May 01, 2012 | 29.34 | 29.79 | 29.32 | 29.75 | 179,339 | +0.39(+1.34%) |
Apr 30, 2012 | 29.29 | 29.52 | 29.26 | 29.36 | 142,295 | +0.43(+1.49%) |
Apr 27, 2012 | 28.97 | 29.02 | 28.78 | 28.93 | 126,880 | +0.01(+0.04%) |
Apr 26, 2012 | 28.61 | 28.97 | 28.57 | 28.92 | 110,290 | +0.17(+0.58%) |
Apr 25, 2012 | 28.58 | 28.79 | 28.56 | 28.75 | 95,030 | +0.06(+0.22%) |
Apr 24, 2012 | 28.65 | 28.78 | 28.62 | 28.69 | 101,211 | +0.12(+0.42%) |
Apr 23, 2012 | 28.56 | 28.60 | 28.28 | 28.57 | 82,466 | -0.70(-2.40%) |
Apr 20, 2012 | 29.18 | 29.35 | 29.14 | 29.27 | 93,646 | +0.14(+0.47%) |
Apr 19, 2012 | 28.92 | 29.24 | 28.88 | 29.14 | 100,135 | +0.35(+1.22%) |
Apr 18, 2012 | 28.68 | 28.85 | 28.68 | 28.78 | 78,106 | -0.00(-0.01%) |
Apr 17, 2012 | 28.57 | 28.87 | 28.49 | 28.79 | 92,856 | +0.35(+1.22%) |
Apr 16, 2012 | 28.25 | 28.53 | 28.13 | 28.44 | 102,561 | +0.26(+0.94%) |
Apr 13, 2012 | 28.44 | 28.44 | 28.06 | 28.18 | 162,116 | -0.69(-2.39%) |
Apr 12, 2012 | 28.53 | 28.90 | 28.53 | 28.87 | 107,540 | +0.69(+2.45%) |
Apr 11, 2012 | 28.24 | 28.47 | 28.09 | 28.18 | 226,041 | +0.07(+0.24%) |
Apr 10, 2012 | 28.54 | 28.64 | 28.11 | 28.11 | 192,217 | -0.23(-0.82%) |
Apr 09, 2012 | 28.14 | 28.39 | 28.13 | 28.34 | 96,084 | -0.15(-0.52%) |
Apr 05, 2012 | 28.44 | 28.63 | 28.43 | 28.49 | 103,296 | -0.25(-0.88%) |
Apr 04, 2012 | 29.16 | 29.33 | 28.67 | 28.74 | 186,824 | -1.04(-3.49%) |
Apr 03, 2012 | 30.11 | 30.14 | 29.67 | 29.78 | 158,309 | -0.29(-0.98%) |
Apr 02, 2012 | 29.59 | 30.15 | 29.53 | 30.07 | 213,833 | +0.86(+2.94%) |
Mar 30, 2012 | 29.27 | 29.39 | 29.21 | 29.21 | 163,644 | -0.03(-0.10%) |
Mar 29, 2012 | 29.16 | 29.26 | 29.10 | 29.24 | 184,403 | +0.21(+0.73%) |
Mar 28, 2012 | 29.34 | 29.34 | 28.91 | 29.03 | 154,597 | +0.30(+1.05%) |
Mar 27, 2012 | 28.73 | 28.84 | 28.67 | 28.73 | 127,990 | -0.37(-1.26%) |
Mar 26, 2012 | 28.90 | 29.11 | 28.85 | 29.10 | 106,278 | +0.67(+2.37%) |
Mar 23, 2012 | 28.32 | 28.46 | 28.31 | 28.42 | 123,511 | +0.04(+0.15%) |
Mar 22, 2012 | 28.30 | 28.44 | 28.26 | 28.38 | 145,097 | -0.15(-0.52%) |
Mar 21, 2012 | 28.47 | 28.71 | 28.44 | 28.53 | 156,660 | +0.22(+0.79%) |
Mar 20, 2012 | 28.21 | 28.39 | 28.19 | 28.31 | 92,851 | -0.16(-0.55%) |
Mar 19, 2012 | 28.10 | 28.57 | 28.10 | 28.47 | 260,785 | +0.35(+1.24%) |
Mar 16, 2012 | 28.06 | 28.18 | 28.00 | 28.12 | 193,811 | +0.15(+0.53%) |
Mar 15, 2012 | 27.84 | 28.00 | 27.74 | 27.97 | 131,871 | -0.27(-0.97%) |
Mar 14, 2012 | 28.10 | 28.25 | 28.06 | 28.24 | 139,871 | -0.21(-0.76%) |
Mar 13, 2012 | 28.13 | 28.53 | 28.11 | 28.46 | 1,983,876 | +0.88(+3.21%) |
Mar 12, 2012 | 27.63 | 27.76 | 27.46 | 27.57 | 284,086 | -0.09(-0.33%) |
Mar 09, 2012 | 27.78 | 27.83 | 27.58 | 27.66 | 287,400 | -0.87(-3.06%) |
Mar 08, 2012 | 28.21 | 28.63 | 28.16 | 28.54 | 117,119 | +0.43(+1.53%) |
Mar 07, 2012 | 28.13 | 28.27 | 28.06 | 28.11 | 101,523 | -0.06(-0.22%) |
Mar 06, 2012 | 28.44 | 28.48 | 28.10 | 28.17 | 147,588 | -0.65(-2.24%) |
Mar 05, 2012 | 28.85 | 28.86 | 28.61 | 28.81 | 100,529 | -0.01(-0.04%) |
Mar 02, 2012 | 28.79 | 28.86 | 28.68 | 28.83 | 211,927 | -0.39(-1.34%) |
Mar 01, 2012 | 29.14 | 29.23 | 29.04 | 29.22 | 269,608 | +0.14(+0.48%) |
Feb 29, 2012 | 29.55 | 29.55 | 28.97 | 29.08 | 195,056 | -0.62(-2.10%) |
Feb 28, 2012 | 29.43 | 29.79 | 29.40 | 29.70 | 79,518 | +0.05(+0.15%) |
Feb 27, 2012 | 29.44 | 29.85 | 29.40 | 29.66 | 97,151 | -0.22(-0.75%) |
Feb 24, 2012 | 29.85 | 30.05 | 29.82 | 29.88 | 161,218 | +0.66(+2.26%) |
Feb 23, 2012 | 29.04 | 29.28 | 28.89 | 29.22 | 171,238 | -0.01(-0.03%) |
Feb 22, 2012 | 29.13 | 29.31 | 29.05 | 29.23 | 261,301 | +0.14(+0.50%) |
Feb 21, 2012 | 29.32 | 29.39 | 29.05 | 29.08 | 452,510 | -0.60(-2.01%) |
Feb 17, 2012 | 29.75 | 29.78 | 29.50 | 29.68 | 110,350 | -0.35(-1.16%) |
Feb 16, 2012 | 29.85 | 30.11 | 29.73 | 30.02 | 282,976 | -0.63(-2.05%) |
Feb 15, 2012 | 30.75 | 30.81 | 30.54 | 30.65 | 207,286 | +0.50(+1.67%) |
Feb 14, 2012 | 29.85 | 30.15 | 29.83 | 30.15 | 124,648 | +0.02(+0.05%) |
Feb 13, 2012 | 30.08 | 30.18 | 29.99 | 30.13 | 181,750 | +0.30(+1.01%) |
Feb 10, 2012 | 29.72 | 30.00 | 29.72 | 29.83 | 129,707 | +0.07(+0.22%) |
Feb 09, 2012 | 29.75 | 29.84 | 29.61 | 29.76 | 192,082 | -0.12(-0.39%) |
Feb 08, 2012 | 30.03 | 30.18 | 29.66 | 29.88 | 144,568 | -0.15(-0.50%) |
Feb 07, 2012 | 29.83 | 30.11 | 29.79 | 30.03 | 74,689 | +0.27(+0.92%) |
Feb 06, 2012 | 29.83 | 29.85 | 29.70 | 29.76 | 94,251 | -0.09(-0.30%) |
Feb 03, 2012 | 29.94 | 30.00 | 29.73 | 29.85 | 703,692 | -0.01(-0.03%) |
Feb 02, 2012 | 29.64 | 29.92 | 29.60 | 29.85 | 555,673 | +0.36(+1.23%) |
Feb 01, 2012 | 29.58 | 29.73 | 29.49 | 29.49 | 851,259 | -0.07(-0.25%) |
Jan 31, 2012 | 29.69 | 29.71 | 29.44 | 29.57 | 310,918 | +0.03(+0.10%) |
Jan 30, 2012 | 29.46 | 29.58 | 29.35 | 29.54 | 192,957 | +0.27(+0.92%) |
Jan 27, 2012 | 29.20 | 29.38 | 29.18 | 29.27 | 102,021 | -0.22(-0.73%) |
Jan 26, 2012 | 29.41 | 29.77 | 29.34 | 29.48 | 129,146 | +0.12(+0.42%) |
Jan 25, 2012 | 28.99 | 29.36 | 28.80 | 29.36 | 83,821 | +0.30(+1.02%) |
Jan 24, 2012 | 28.92 | 29.13 | 28.89 | 29.06 | 112,880 | +0.26(+0.89%) |
Jan 23, 2012 | 28.81 | 28.92 | 28.71 | 28.80 | 118,819 | +0.01(+0.03%) |
Jan 20, 2012 | 28.77 | 28.87 | 28.68 | 28.80 | 125,305 | +0.14(+0.49%) |
Jan 19, 2012 | 28.49 | 28.68 | 28.35 | 28.66 | 139,010 | -0.14(-0.50%) |
Jan 18, 2012 | 28.47 | 28.90 | 28.46 | 28.80 | 280,527 | +0.62(+2.20%) |
Jan 17, 2012 | 28.30 | 28.45 | 28.18 | 28.18 | 186,635 | +0.12(+0.43%) |
Jan 13, 2012 | 28.11 | 28.23 | 27.86 | 28.06 | 217,496 | -0.54(-1.88%) |
Jan 12, 2012 | 28.42 | 28.63 | 28.42 | 28.60 | 128,348 | -0.10(-0.33%) |
Jan 11, 2012 | 28.61 | 28.70 | 28.46 | 28.69 | 125,707 | -0.32(-1.10%) |
Jan 10, 2012 | 29.23 | 29.35 | 28.92 | 29.01 | 232,568 | +0.15(+0.52%) |
Jan 09, 2012 | 28.69 | 28.86 | 28.60 | 28.86 | 126,805 | +0.07(+0.26%) |
Jan 06, 2012 | 28.86 | 28.99 | 28.70 | 28.79 | 124,241 | -0.24(-0.84%) |
Jan 05, 2012 | 29.27 | 29.44 | 28.99 | 29.03 | 225,646 | -0.11(-0.38%) |
Jan 04, 2012 | 29.06 | 29.21 | 28.97 | 29.14 | 182,645 | +1.03(+3.68%) |
Dec 30, 2011 | 27.99 | 28.24 | 27.99 | 28.11 | 105,632 | +0.12(+0.43%) |
Dec 29, 2011 | 27.96 | 28.05 | 27.81 | 27.99 | 153,990 | +0.41(+1.50%) |
Dec 28, 2011 | 28.03 | 28.03 | 27.58 | 27.58 | 95,291 | -0.34(-1.23%) |
Dec 27, 2011 | 28.09 | 28.14 | 27.87 | 27.92 | 144,355 | -0.07(-0.27%) |
Dec 23, 2011 | 27.84 | 28.04 | 27.79 | 27.99 | 70,708 | +0.19(+0.68%) |
Dec 21, 2011 | 27.79 | 27.95 | 27.63 | 27.80 | 154,621 | +0.08(+0.28%) |
Dec 20, 2011 | 27.48 | 27.86 | 27.47 | 27.73 | 158,406 | +0.41(+1.51%) |
Dec 19, 2011 | 27.52 | 27.72 | 27.28 | 27.31 | 180,004 | +0.02(+0.08%) |
Dec 16, 2011 | 27.54 | 27.57 | 27.26 | 27.29 | 209,666 | -0.05(-0.17%) |
Dec 15, 2011 | 27.48 | 27.61 | 27.25 | 27.34 | 174,894 | +0.21(+0.79%) |
Dec 14, 2011 | 27.07 | 27.30 | 27.03 | 27.12 | 177,056 | +0.03(+0.12%) |
Dec 13, 2011 | 27.54 | 27.67 | 27.03 | 27.09 | 277,644 | -0.26(-0.97%) |
Dec 12, 2011 | 27.61 | 27.64 | 27.20 | 27.35 | 199,690 | -0.42(-1.50%) |
Dec 09, 2011 | 27.58 | 27.90 | 27.56 | 27.77 | 229,438 | +0.13(+0.48%) |
Dec 08, 2011 | 27.61 | 27.92 | 27.58 | 27.64 | 710,299 | +0.07(+0.25%) |
Dec 07, 2011 | 27.54 | 27.67 | 27.32 | 27.57 | 2,167,150 | +0.16(+0.57%) |
Dec 06, 2011 | 27.51 | 27.57 | 27.35 | 27.41 | 555,107 | -0.50(-1.78%) |
Dec 05, 2011 | 28.47 | 28.50 | 27.86 | 27.91 | 405,361 | -0.33(-1.17%) |
Dec 02, 2011 | 28.28 | 28.48 | 28.08 | 28.24 | 306,735 | -0.60(-2.09%) |
Dec 01, 2011 | 28.66 | 28.92 | 28.50 | 28.84 | 465,165 | +0.44(+1.56%) |
Nov 30, 2011 | 28.23 | 28.40 | 28.11 | 28.40 | 470,764 | +1.12(+4.09%) |
Nov 29, 2011 | 27.13 | 27.39 | 27.05 | 27.28 | 169,163 | +0.07(+0.26%) |
Nov 28, 2011 | 27.17 | 27.36 | 27.12 | 27.21 | 229,852 | +0.35(+1.31%) |
Nov 25, 2011 | 26.78 | 27.06 | 26.77 | 26.86 | 221,571 | -0.42(-1.55%) |
Nov 23, 2011 | 27.44 | 27.52 | 27.20 | 27.28 | 113,987 | -0.46(-1.67%) |
Nov 22, 2011 | 27.71 | 27.87 | 27.54 | 27.75 | 130,616 | +0.07(+0.27%) |
Nov 21, 2011 | 27.75 | 27.80 | 27.44 | 27.67 | 162,880 | -0.57(-2.03%) |
Nov 18, 2011 | 28.53 | 28.56 | 28.10 | 28.25 | 165,496 | +0.01(+0.03%) |
Nov 17, 2011 | 28.65 | 29.02 | 28.14 | 28.24 | 217,888 | -0.22(-0.78%) |
Nov 16, 2011 | 28.72 | 28.95 | 28.46 | 28.46 | 119,733 | -0.40(-1.38%) |
Nov 15, 2011 | 28.64 | 29.10 | 28.61 | 28.86 | 149,184 | +0.43(+1.50%) |
Nov 14, 2011 | 28.69 | 28.72 | 28.29 | 28.43 | 175,194 | -0.49(-1.69%) |
Nov 11, 2011 | 28.75 | 29.03 | 28.60 | 28.92 | 155,349 | +0.70(+2.49%) |
Nov 10, 2011 | 28.31 | 28.54 | 27.98 | 28.22 | 474,819 | +0.07(+0.25%) |
Nov 09, 2011 | 28.07 | 28.48 | 28.02 | 28.15 | 412,120 | -1.10(-3.75%) |
Nov 08, 2011 | 29.32 | 29.54 | 28.83 | 29.24 | 237,252 | +0.17(+0.57%) |
Nov 07, 2011 | 28.81 | 29.14 | 28.64 | 29.08 | 216,033 | -0.12(-0.41%) |
Nov 04, 2011 | 29.52 | 29.56 | 29.09 | 29.20 | 178,926 | -0.05(-0.17%) |
Nov 03, 2011 | 29.04 | 29.30 | 28.73 | 29.25 | 292,345 | +0.57(+2.00%) |
Nov 02, 2011 | 28.28 | 28.91 | 28.13 | 28.67 | 311,018 | -0.02(-0.07%) |
Nov 01, 2011 | 28.45 | 29.26 | 28.45 | 28.69 | 361,204 | -1.37(-4.55%) |
Oct 31, 2011 | 30.71 | 30.97 | 30.00 | 30.06 | 265,908 | -1.38(-4.38%) |
Oct 28, 2011 | 31.15 | 31.61 | 31.02 | 31.44 | 246,321 | +1.18(+3.89%) |
Oct 27, 2011 | 30.42 | 30.42 | 29.80 | 30.26 | 212,708 | +0.22(+0.74%) |
Oct 26, 2011 | 30.25 | 30.31 | 29.64 | 30.04 | 175,373 | +0.17(+0.55%) |
Oct 25, 2011 | 29.95 | 30.16 | 29.61 | 29.87 | 187,675 | -0.06(-0.19%) |
Oct 24, 2011 | 29.61 | 29.97 | 29.57 | 29.93 | 161,003 | -0.02(-0.08%) |
Oct 21, 2011 | 29.59 | 29.98 | 29.58 | 29.95 | 167,615 | +1.05(+3.62%) |
Oct 20, 2011 | 29.08 | 29.09 | 28.56 | 28.91 | 167,567 | +0.06(+0.21%) |
Oct 19, 2011 | 29.14 | 29.33 | 28.76 | 28.85 | 195,683 | -0.45(-1.54%) |
Oct 18, 2011 | 28.96 | 29.57 | 28.73 | 29.30 | 246,074 | +1.05(+3.71%) |
Oct 17, 2011 | 28.63 | 28.70 | 28.20 | 28.25 | 140,575 | -1.14(-3.87%) |
Oct 14, 2011 | 29.16 | 29.41 | 29.06 | 29.39 | 132,024 | +0.73(+2.55%) |
Oct 13, 2011 | 28.40 | 28.76 | 28.08 | 28.66 | 155,721 | +0.26(+0.93%) |
Oct 12, 2011 | 28.30 | 28.55 | 28.06 | 28.39 | 166,935 | -0.03(-0.12%) |
Oct 11, 2011 | 28.04 | 28.50 | 27.99 | 28.42 | 165,985 | +0.56(+2.02%) |
Oct 10, 2011 | 27.64 | 27.98 | 27.58 | 27.86 | 146,058 | +0.79(+2.92%) |
Oct 07, 2011 | 27.29 | 27.42 | 26.95 | 27.07 | 263,044 | -0.39(-1.43%) |
Oct 06, 2011 | 26.58 | 27.47 | 26.58 | 27.46 | 215,221 | +0.23(+0.85%) |
Oct 05, 2011 | 27.20 | 27.36 | 26.96 | 27.23 | 208,778 | -0.26(-0.95%) |
Oct 04, 2011 | 27.25 | 27.53 | 26.86 | 27.49 | 235,175 | +0.63(+2.34%) |
Oct 03, 2011 | 27.30 | 27.75 | 26.78 | 26.87 | 332,118 | -1.06(-3.79%) |
Sep 30, 2011 | 27.96 | 28.52 | 27.85 | 27.92 | 277,255 | -0.26(-0.91%) |
Sep 29, 2011 | 29.08 | 29.10 | 27.91 | 28.18 | 482,577 | -0.52(-1.80%) |
Sep 28, 2011 | 29.21 | 29.30 | 28.61 | 28.70 | 282,261 | +0.06(+0.22%) |
Sep 27, 2011 | 28.91 | 29.09 | 28.46 | 28.63 | 287,782 | -0.64(-2.19%) |
Sep 26, 2011 | 28.95 | 29.30 | 28.50 | 29.28 | 283,898 | +1.16(+4.13%) |
Sep 23, 2011 | 27.34 | 28.20 | 27.32 | 28.11 | 170,836 | +0.66(+2.41%) |
Sep 22, 2011 | 28.13 | 28.18 | 27.29 | 27.45 | 217,044 | -1.23(-4.28%) |
Sep 21, 2011 | 29.05 | 29.33 | 28.68 | 28.68 | 410,669 | -0.46(-1.59%) |
Sep 20, 2011 | 29.25 | 29.65 | 29.09 | 29.14 | 170,369 | +0.28(+0.96%) |
Sep 19, 2011 | 28.27 | 28.99 | 28.16 | 28.87 | 152,662 | -0.51(-1.73%) |
Sep 16, 2011 | 28.87 | 29.51 | 28.85 | 29.38 | 787,143 | +0.44(+1.53%) |
Sep 15, 2011 | 28.61 | 28.95 | 28.53 | 28.93 | 433,912 | +0.49(+1.72%) |
Sep 14, 2011 | 27.84 | 28.68 | 27.39 | 28.44 | 211,787 | +0.88(+3.18%) |
Sep 13, 2011 | 27.40 | 27.89 | 27.21 | 27.57 | 132,391 | +0.06(+0.21%) |
Sep 12, 2011 | 27.06 | 27.51 | 26.98 | 27.51 | 154,280 | +0.25(+0.91%) |
Sep 09, 2011 | 27.80 | 27.81 | 27.19 | 27.26 | 332,843 | -0.90(-3.19%) |
Sep 08, 2011 | 28.25 | 28.72 | 28.12 | 28.16 | 154,814 | -0.92(-3.17%) |
Sep 07, 2011 | 28.67 | 29.11 | 28.62 | 29.08 | 140,382 | +0.91(+3.24%) |
Sep 06, 2011 | 27.81 | 28.21 | 27.69 | 28.17 | 241,530 | +0.30(+1.07%) |
Sep 02, 2011 | 27.85 | 28.23 | 27.79 | 27.87 | 333,424 | +0.04(+0.13%) |
Sep 01, 2011 | 28.01 | 28.24 | 27.79 | 27.83 | 174,268 | -0.31(-1.10%) |
Aug 31, 2011 | 27.86 | 28.35 | 27.85 | 28.14 | 289,334 | +0.51(+1.86%) |
Aug 30, 2011 | 27.36 | 27.73 | 27.22 | 27.63 | 426,144 | -0.39(-1.39%) |
Aug 29, 2011 | 27.83 | 28.08 | 27.77 | 28.02 | 240,099 | +0.15(+0.53%) |
Aug 26, 2011 | 27.18 | 27.91 | 26.94 | 27.87 | 318,674 | +0.94(+3.49%) |
Aug 25, 2011 | 27.29 | 27.42 | 26.61 | 26.93 | 386,251 | -1.19(-4.22%) |
Aug 24, 2011 | 28.29 | 28.54 | 27.75 | 28.12 | 257,716 | -0.82(-2.84%) |
Aug 23, 2011 | 28.52 | 28.94 | 28.32 | 28.94 | 125,194 | +1.02(+3.66%) |
Aug 22, 2011 | 28.39 | 28.39 | 27.81 | 27.92 | 177,366 | +0.36(+1.32%) |
Aug 19, 2011 | 27.29 | 28.05 | 27.27 | 27.56 | 458,357 | -0.35(-1.25%) |
Aug 18, 2011 | 28.08 | 28.13 | 27.47 | 27.90 | 255,487 | -0.91(-3.17%) |
Aug 17, 2011 | 29.12 | 29.32 | 28.61 | 28.82 | 146,200 | -0.01(-0.04%) |
Aug 16, 2011 | 28.83 | 29.26 | 28.67 | 28.83 | 178,561 | -0.31(-1.08%) |
Aug 15, 2011 | 29.21 | 29.30 | 28.89 | 29.14 | 198,565 | +0.86(+3.03%) |
Aug 12, 2011 | 28.21 | 28.48 | 28.04 | 28.29 | 254,631 | +0.41(+1.47%) |
Aug 11, 2011 | 27.31 | 28.17 | 27.19 | 27.88 | 366,469 | +0.79(+2.90%) |
Aug 10, 2011 | 28.01 | 28.01 | 27.00 | 27.09 | 516,294 | -0.39(-1.41%) |
Aug 09, 2011 | 27.68 | 27.55 | 26.10 | 27.48 | 499,995 | +0.93(+3.52%) |
Aug 08, 2011 | 27.68 | 27.93 | 26.38 | 26.55 | 614,563 | -2.07(-7.23%) |
Aug 05, 2011 | 29.06 | 29.10 | 28.14 | 28.61 | 715,264 | -0.25(-0.86%) |
Aug 04, 2011 | 29.61 | 29.74 | 28.80 | 28.86 | 560,783 | -1.52(-5.01%) |
Aug 03, 2011 | 30.02 | 30.41 | 29.65 | 30.38 | 322,473 | +0.26(+0.88%) |
Aug 02, 2011 | 30.64 | 30.71 | 30.01 | 30.12 | 341,678 | -0.75(-2.42%) |
Aug 01, 2011 | 32.20 | 32.20 | 30.76 | 30.87 | 316,868 | -0.95(-2.98%) |
Jul 29, 2011 | 31.85 | 31.98 | 31.75 | 31.81 | 272,512 | -0.29(-0.90%) |
Jul 28, 2011 | 32.20 | 32.31 | 32.06 | 32.10 | 173,095 | -0.05(-0.17%) |
Jul 27, 2011 | 32.77 | 32.80 | 32.13 | 32.16 | 1,551,049 | -0.89(-2.69%) |
Jul 26, 2011 | 32.97 | 33.11 | 32.83 | 33.05 | 301,755 | +0.69(+2.15%) |
Jul 25, 2011 | 32.15 | 32.44 | 32.05 | 32.35 | 154,045 | +0.29(+0.92%) |
Jul 22, 2011 | 32.09 | 32.14 | 31.98 | 32.06 | 223,240 | -0.12(-0.37%) |
Jul 21, 2011 | 32.02 | 32.38 | 31.99 | 32.18 | 392,727 | +0.21(+0.66%) |
Jul 20, 2011 | 32.05 | 32.18 | 31.81 | 31.97 | 164,476 | +0.00(+0.01%) |
Jul 19, 2011 | 32.20 | 32.23 | 31.83 | 31.96 | 168,587 | +0.24(+0.76%) |
Jul 18, 2011 | 31.82 | 31.82 | 31.45 | 31.72 | 211,477 | +0.42(+1.33%) |
Jul 15, 2011 | 31.20 | 31.49 | 30.88 | 31.31 | 232,810 | +0.93(+3.06%) |
Jul 14, 2011 | 30.74 | 30.86 | 30.32 | 30.38 | 137,970 | -0.11(-0.37%) |
Jul 13, 2011 | 30.37 | 30.83 | 30.34 | 30.49 | 227,363 | +0.67(+2.26%) |
Jul 12, 2011 | 29.74 | 30.07 | 29.70 | 29.81 | 264,766 | -0.34(-1.14%) |
Jul 11, 2011 | 30.36 | 30.42 | 30.07 | 30.16 | 129,922 | -0.77(-2.50%) |
Jul 08, 2011 | 30.97 | 31.07 | 30.70 | 30.93 | 82,546 | +0.02(+0.08%) |
Jul 07, 2011 | 30.75 | 31.10 | 30.65 | 30.91 | 161,025 | +0.05(+0.15%) |
Jul 06, 2011 | 30.64 | 30.86 | 30.61 | 30.86 | 181,733 | -0.02(-0.07%) |
Jul 05, 2011 | 30.86 | 30.99 | 30.78 | 30.88 | 331,886 | -0.32(-1.02%) |
Jul 01, 2011 | 30.96 | 31.27 | 30.83 | 31.20 | 226,984 | +0.31(+1.00%) |
Jun 30, 2011 | 30.71 | 30.98 | 30.71 | 30.89 | 124,394 | +0.40(+1.30%) |
Jun 29, 2011 | 30.41 | 30.56 | 30.33 | 30.49 | 142,227 | +0.15(+0.49%) |
Jun 28, 2011 | 29.85 | 30.39 | 29.82 | 30.34 | 152,856 | +0.13(+0.44%) |
Jun 27, 2011 | 29.78 | 30.34 | 29.78 | 30.21 | 262,123 | +0.57(+1.93%) |
Jun 24, 2011 | 29.41 | 30.00 | 29.14 | 29.64 | 420,314 | -0.29(-0.97%) |
Jun 23, 2011 | 29.74 | 29.96 | 29.47 | 29.93 | 119,429 | -0.01(-0.04%) |
Jun 22, 2011 | 30.04 | 30.21 | 29.91 | 29.94 | 109,857 | -0.35(-1.16%) |
Jun 21, 2011 | 29.97 | 30.43 | 29.90 | 30.29 | 169,816 | +0.39(+1.31%) |
Jun 20, 2011 | 29.89 | 29.97 | 29.85 | 29.90 | 172,841 | +0.13(+0.44%) |
Jun 17, 2011 | 30.10 | 30.13 | 29.70 | 29.77 | 155,189 | +0.01(+0.04%) |
Jun 16, 2011 | 29.66 | 29.82 | 29.46 | 29.76 | 178,193 | -0.38(-1.26%) |
Jun 15, 2011 | 30.31 | 30.42 | 30.00 | 30.14 | 101,139 | -0.30(-0.98%) |
Jun 14, 2011 | 30.43 | 30.55 | 30.36 | 30.43 | 118,771 | +0.36(+1.21%) |
Jun 13, 2011 | 30.02 | 30.19 | 29.86 | 30.07 | 87,315 | +0.26(+0.87%) |
Jun 10, 2011 | 30.07 | 30.09 | 29.60 | 29.81 | 268,253 | -0.65(-2.12%) |
Jun 09, 2011 | 30.25 | 30.59 | 30.24 | 30.45 | 296,062 | +0.45(+1.49%) |
Jun 08, 2011 | 30.05 | 30.16 | 29.93 | 30.01 | 122,544 | -0.05(-0.18%) |
Jun 07, 2011 | 30.14 | 30.21 | 29.99 | 30.06 | 135,668 | +0.23(+0.78%) |
Jun 06, 2011 | 30.25 | 30.25 | 29.82 | 29.83 | 209,615 | +0.02(+0.06%) |