Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.59 | 31.73 | 31.35 | 31.45 | 756,000 | -0.24(-0.76%) |
May 30, 2012 | 31.99 | 31.99 | 31.63 | 31.69 | 713,268 | -0.34(-1.06%) |
May 29, 2012 | 32.09 | 32.17 | 31.89 | 32.03 | 895,850 | +0.14(+0.44%) |
May 25, 2012 | 31.73 | 31.97 | 31.70 | 31.89 | 537,342 | +0.10(+0.31%) |
May 24, 2012 | 31.93 | 31.93 | 31.63 | 31.79 | 577,454 | -0.06(-0.19%) |
May 23, 2012 | 31.79 | 31.95 | 31.51 | 31.85 | 861,351 | -0.10(-0.31%) |
May 22, 2012 | 31.79 | 32.13 | 31.79 | 31.95 | 964,613 | +0.10(+0.31%) |
May 21, 2012 | 31.49 | 31.89 | 31.29 | 31.85 | 896,861 | +0.48(+1.53%) |
May 18, 2012 | 31.71 | 31.89 | 31.31 | 31.37 | 1,309,553 | -0.44(-1.38%) |
May 17, 2012 | 32.07 | 32.13 | 31.81 | 31.81 | 719,877 | -0.28(-0.87%) |
May 16, 2012 | 32.17 | 32.27 | 32.09 | 32.09 | 688,188 | +0.00(+0.00%) |
May 15, 2012 | 32.17 | 32.33 | 32.09 | 32.09 | 1,058,083 | -0.14(-0.43%) |
May 14, 2012 | 32.23 | 32.42 | 32.15 | 32.23 | 755,216 | -0.22(-0.68%) |
May 11, 2012 | 32.33 | 32.51 | 32.33 | 32.45 | 636,887 | -0.08(-0.25%) |
May 10, 2012 | 32.37 | 32.57 | 32.37 | 32.53 | 1,054,126 | +0.14(+0.43%) |
May 09, 2012 | 32.59 | 32.59 | 32.31 | 32.39 | 975,645 | -0.22(-0.67%) |
May 08, 2012 | 32.57 | 32.81 | 32.39 | 32.61 | 1,789,641 | -0.18(-0.55%) |
May 07, 2012 | 33.03 | 33.19 | 32.61 | 32.79 | 1,479,496 | -0.72(-2.15%) |
May 04, 2012 | 33.39 | 33.55 | 33.21 | 33.51 | 1,145,307 | +0.02(+0.06%) |
May 03, 2012 | 33.67 | 33.77 | 33.39 | 33.49 | 985,181 | -0.24(-0.71%) |
May 02, 2012 | 33.39 | 33.73 | 33.39 | 33.73 | 1,325,791 | +0.06(+0.18%) |
May 01, 2012 | 33.51 | 33.69 | 33.51 | 33.67 | 1,340,421 | +0.06(+0.18%) |
Apr 30, 2012 | 33.33 | 33.61 | 33.33 | 33.61 | 942,127 | +0.20(+0.60%) |
Apr 27, 2012 | 33.25 | 33.47 | 33.25 | 33.41 | 826,487 | +0.10(+0.30%) |
Apr 26, 2012 | 33.15 | 33.35 | 33.11 | 33.31 | 1,074,896 | +0.10(+0.30%) |
Apr 25, 2012 | 33.45 | 33.49 | 33.19 | 33.21 | 1,096,117 | -0.14(-0.42%) |
Apr 24, 2012 | 33.31 | 33.47 | 33.31 | 33.35 | 912,630 | +0.00(+0.00%) |
Apr 23, 2012 | 33.15 | 33.41 | 33.15 | 33.35 | 822,113 | +0.04(+0.12%) |
Apr 20, 2012 | 33.33 | 33.41 | 33.29 | 33.31 | 750,132 | +0.08(+0.24%) |
Apr 19, 2012 | 32.97 | 33.27 | 32.97 | 33.23 | 839,245 | +0.18(+0.54%) |
Apr 18, 2012 | 32.91 | 33.17 | 32.91 | 33.05 | 753,021 | +0.04(+0.12%) |
Apr 17, 2012 | 32.91 | 33.09 | 32.87 | 33.01 | 982,721 | +0.16(+0.49%) |
Apr 16, 2012 | 33.05 | 33.17 | 32.81 | 32.85 | 919,227 | -0.16(-0.48%) |
Apr 13, 2012 | 32.73 | 33.11 | 32.73 | 33.01 | 735,825 | +0.10(+0.30%) |
Apr 12, 2012 | 32.71 | 32.97 | 32.71 | 32.91 | 932,566 | +0.20(+0.61%) |
Apr 11, 2012 | 32.59 | 32.95 | 32.59 | 32.71 | 785,208 | +0.10(+0.31%) |
Apr 10, 2012 | 32.99 | 33.12 | 32.55 | 32.61 | 976,332 | -0.45(-1.35%) |
Apr 09, 2012 | 32.97 | 33.17 | 32.97 | 33.06 | 656,761 | -0.15(-0.46%) |
Apr 05, 2012 | 33.05 | 33.21 | 33.05 | 33.21 | 747,948 | +0.06(+0.18%) |
Apr 04, 2012 | 33.13 | 33.31 | 33.11 | 33.15 | 739,792 | -0.20(-0.60%) |
Apr 03, 2012 | 33.17 | 33.41 | 33.11 | 33.35 | 790,735 | +0.06(+0.18%) |
Apr 02, 2012 | 33.11 | 33.39 | 33.11 | 33.29 | 753,937 | +0.02(+0.06%) |
Mar 30, 2012 | 33.05 | 33.33 | 33.01 | 33.27 | 878,772 | +0.22(+0.67%) |
Mar 29, 2012 | 33.11 | 33.21 | 32.85 | 33.05 | 951,614 | -0.14(-0.42%) |
Mar 28, 2012 | 33.25 | 33.41 | 32.99 | 33.19 | 808,526 | -0.20(-0.60%) |
Mar 27, 2012 | 33.51 | 33.61 | 33.33 | 33.39 | 675,497 | -0.16(-0.48%) |
Mar 26, 2012 | 33.53 | 33.67 | 33.41 | 33.55 | 662,285 | +0.02(+0.06%) |
Mar 23, 2012 | 33.55 | 33.65 | 33.43 | 33.53 | 623,650 | -0.06(-0.18%) |
Mar 22, 2012 | 33.39 | 33.65 | 33.39 | 33.59 | 851,106 | -0.18(-0.53%) |
Mar 21, 2012 | 33.73 | 33.77 | 33.57 | 33.77 | 1,001,876 | +0.05(+0.13%) |
Mar 20, 2012 | 33.63 | 33.75 | 33.45 | 33.72 | 1,049,691 | -0.03(-0.08%) |
Mar 19, 2012 | 33.31 | 33.77 | 33.31 | 33.75 | 953,015 | +0.22(+0.66%) |
Mar 16, 2012 | 33.43 | 33.57 | 33.29 | 33.53 | 688,709 | +0.08(+0.24%) |
Mar 15, 2012 | 33.43 | 33.49 | 33.21 | 33.45 | 836,605 | +0.00(+0.00%) |
Mar 14, 2012 | 33.83 | 33.89 | 33.45 | 33.45 | 880,612 | -0.34(-1.01%) |
Mar 13, 2012 | 33.81 | 33.97 | 33.67 | 33.79 | 866,158 | -0.10(-0.30%) |
Mar 12, 2012 | 33.81 | 33.97 | 33.79 | 33.89 | 732,075 | -0.02(-0.06%) |
Mar 09, 2012 | 33.81 | 33.91 | 33.71 | 33.91 | 712,930 | +0.10(+0.30%) |
Mar 08, 2012 | 33.75 | 34.15 | 33.75 | 33.81 | 786,320 | -0.06(-0.18%) |
Mar 07, 2012 | 33.73 | 33.93 | 33.69 | 33.87 | 716,372 | +0.14(+0.41%) |
Mar 06, 2012 | 33.95 | 33.95 | 33.59 | 33.73 | 1,058,865 | -0.28(-0.82%) |
Mar 05, 2012 | 34.11 | 34.17 | 33.89 | 34.01 | 580,355 | -0.10(-0.29%) |
Mar 02, 2012 | 34.25 | 34.28 | 34.01 | 34.11 | 635,252 | -0.12(-0.35%) |
Mar 01, 2012 | 34.11 | 34.23 | 34.09 | 34.23 | 800,132 | +0.06(+0.18%) |
Feb 29, 2012 | 34.17 | 34.36 | 34.03 | 34.17 | 826,426 | +0.00(+0.00%) |
Feb 28, 2012 | 34.31 | 34.33 | 34.03 | 34.17 | 1,116,473 | -0.14(-0.41%) |
Feb 27, 2012 | 34.29 | 34.37 | 34.25 | 34.31 | 1,223,841 | -0.04(-0.12%) |
Feb 24, 2012 | 34.23 | 34.35 | 34.12 | 34.35 | 700,846 | +0.20(+0.59%) |
Feb 23, 2012 | 34.21 | 34.21 | 34.03 | 34.15 | 666,020 | -0.06(-0.18%) |
Feb 22, 2012 | 34.25 | 34.25 | 33.95 | 34.21 | 776,624 | +0.00(+0.00%) |
Feb 21, 2012 | 34.21 | 34.29 | 34.11 | 34.21 | 1,410,296 | +0.02(+0.06%) |
Feb 17, 2012 | 34.09 | 34.19 | 34.03 | 34.19 | 574,548 | +0.16(+0.47%) |
Feb 16, 2012 | 33.87 | 34.09 | 33.79 | 34.03 | 1,035,215 | +0.18(+0.53%) |
Feb 15, 2012 | 33.71 | 33.85 | 33.65 | 33.85 | 830,755 | +0.16(+0.47%) |
Feb 14, 2012 | 33.65 | 33.79 | 33.59 | 33.69 | 879,213 | +0.02(+0.06%) |
Feb 13, 2012 | 33.63 | 33.69 | 33.57 | 33.67 | 902,848 | +0.10(+0.30%) |
Feb 10, 2012 | 33.51 | 33.57 | 33.33 | 33.57 | 957,427 | -0.02(-0.06%) |
Feb 09, 2012 | 33.59 | 33.61 | 33.47 | 33.59 | 1,038,611 | +0.10(+0.30%) |
Feb 08, 2012 | 33.55 | 33.65 | 33.39 | 33.49 | 1,759,038 | -0.02(-0.06%) |
Feb 07, 2012 | 33.53 | 33.67 | 33.33 | 33.51 | 1,186,290 | -0.44(-1.30%) |
Feb 06, 2012 | 33.93 | 33.95 | 33.81 | 33.95 | 1,029,949 | +0.07(+0.22%) |
Feb 03, 2012 | 34.01 | 34.03 | 33.83 | 33.88 | 878,990 | -0.01(-0.04%) |
Feb 02, 2012 | 34.05 | 34.05 | 33.79 | 33.89 | 900,141 | +0.02(+0.06%) |
Feb 01, 2012 | 33.79 | 33.89 | 33.69 | 33.87 | 1,064,100 | +0.22(+0.65%) |
Jan 31, 2012 | 33.67 | 33.67 | 33.47 | 33.65 | 1,204,516 | +0.10(+0.30%) |
Jan 30, 2012 | 33.63 | 33.65 | 33.41 | 33.55 | 735,016 | -0.04(-0.12%) |
Jan 27, 2012 | 33.77 | 33.91 | 33.53 | 33.59 | 879,260 | -0.16(-0.47%) |
Jan 26, 2012 | 33.81 | 33.93 | 33.69 | 33.75 | 884,517 | -0.06(-0.18%) |
Jan 25, 2012 | 33.67 | 33.81 | 33.59 | 33.81 | 1,138,089 | +0.14(+0.42%) |
Jan 24, 2012 | 33.67 | 33.79 | 33.55 | 33.67 | 838,948 | +0.00(+0.00%) |
Jan 23, 2012 | 33.51 | 33.69 | 33.49 | 33.67 | 1,136,987 | +0.18(+0.54%) |
Jan 20, 2012 | 33.41 | 33.69 | 33.25 | 33.49 | 820,660 | +0.06(+0.18%) |
Jan 19, 2012 | 33.39 | 33.43 | 33.21 | 33.43 | 1,400,134 | +0.12(+0.36%) |
Jan 18, 2012 | 33.27 | 33.33 | 33.21 | 33.31 | 1,033,190 | +0.06(+0.18%) |
Jan 17, 2012 | 33.13 | 33.33 | 33.07 | 33.25 | 1,492,061 | +0.16(+0.48%) |
Jan 13, 2012 | 33.03 | 33.09 | 32.85 | 33.09 | 1,296,789 | +0.00(+0.00%) |
Jan 12, 2012 | 33.05 | 33.11 | 32.89 | 33.09 | 1,311,053 | +0.08(+0.24%) |
Jan 11, 2012 | 33.17 | 33.23 | 32.89 | 33.01 | 1,503,234 | -0.14(-0.42%) |
Jan 10, 2012 | 33.39 | 33.39 | 32.99 | 33.15 | 1,352,766 | -0.08(-0.24%) |
Jan 09, 2012 | 33.41 | 33.49 | 33.09 | 33.23 | 1,264,421 | -0.20(-0.60%) |
Jan 06, 2012 | 33.69 | 33.73 | 32.97 | 33.43 | 1,354,522 | -0.16(-0.48%) |
Jan 05, 2012 | 33.51 | 33.59 | 33.45 | 33.59 | 1,038,604 | +0.10(+0.30%) |
Jan 04, 2012 | 33.31 | 33.49 | 33.27 | 33.49 | 832,438 | +0.26(+0.78%) |
Dec 30, 2011 | 33.09 | 33.23 | 33.07 | 33.23 | 645,015 | +0.06(+0.18%) |
Dec 29, 2011 | 33.05 | 33.19 | 32.69 | 33.17 | 663,990 | +0.22(+0.67%) |
Dec 28, 2011 | 32.97 | 33.11 | 32.81 | 32.95 | 490,933 | +0.00(+0.00%) |
Dec 27, 2011 | 32.85 | 32.97 | 32.81 | 32.95 | 555,312 | +0.10(+0.30%) |
Dec 23, 2011 | 32.79 | 32.87 | 32.65 | 32.85 | 556,248 | +0.22(+0.67%) |
Dec 21, 2011 | 32.75 | 33.23 | 32.55 | 32.63 | 796,588 | +0.04(+0.12%) |
Dec 20, 2011 | 32.51 | 32.65 | 32.43 | 32.59 | 908,964 | +0.20(+0.62%) |
Dec 19, 2011 | 32.47 | 32.55 | 32.29 | 32.39 | 715,482 | +0.02(+0.06%) |
Dec 16, 2011 | 32.31 | 32.41 | 32.27 | 32.37 | 464,710 | +0.10(+0.31%) |
Dec 15, 2011 | 32.53 | 32.55 | 32.15 | 32.27 | 736,997 | +0.16(+0.50%) |
Dec 14, 2011 | 32.33 | 32.33 | 32.03 | 32.11 | 505,018 | -0.18(-0.56%) |
Dec 13, 2011 | 32.41 | 32.45 | 32.19 | 32.29 | 655,251 | -0.02(-0.06%) |
Dec 12, 2011 | 32.29 | 32.41 | 32.15 | 32.31 | 440,183 | +0.00(+0.00%) |
Dec 09, 2011 | 32.35 | 32.37 | 32.13 | 32.31 | 552,239 | +0.20(+0.62%) |
Dec 08, 2011 | 32.33 | 34.35 | 32.11 | 32.11 | 528,858 | -0.26(-0.80%) |
Dec 07, 2011 | 32.35 | 32.47 | 32.27 | 32.37 | 686,566 | +0.02(+0.06%) |
Dec 06, 2011 | 32.37 | 32.37 | 32.14 | 32.35 | 623,913 | +0.00(+0.00%) |
Dec 05, 2011 | 32.43 | 32.54 | 32.27 | 32.35 | 794,102 | +0.04(+0.12%) |
Dec 02, 2011 | 32.37 | 32.37 | 32.19 | 32.31 | 505,822 | +0.04(+0.12%) |
Dec 01, 2011 | 31.99 | 32.27 | 31.93 | 32.27 | 1,247,057 | +0.34(+1.06%) |
Nov 30, 2011 | 32.03 | 32.19 | 31.85 | 31.93 | 537,573 | +0.07(+0.21%) |
Nov 29, 2011 | 31.91 | 31.93 | 31.77 | 31.86 | 470,088 | +0.07(+0.23%) |
Nov 28, 2011 | 31.83 | 31.99 | 31.75 | 31.79 | 498,402 | +0.30(+0.95%) |
Nov 25, 2011 | 31.49 | 31.59 | 31.45 | 31.49 | 107,608 | +0.00(+0.00%) |
Nov 23, 2011 | 31.59 | 31.99 | 31.41 | 31.49 | 412,252 | -0.22(-0.69%) |
Nov 22, 2011 | 31.77 | 31.83 | 31.61 | 31.71 | 423,476 | -0.02(-0.06%) |
Nov 21, 2011 | 31.67 | 31.99 | 31.45 | 31.73 | 460,946 | -0.12(-0.38%) |
Nov 18, 2011 | 31.99 | 31.99 | 31.65 | 31.85 | 408,368 | +0.00(+0.00%) |
Nov 17, 2011 | 31.79 | 31.87 | 31.57 | 31.85 | 517,324 | +0.16(+0.50%) |
Nov 16, 2011 | 31.69 | 31.79 | 31.57 | 31.69 | 405,964 | +0.04(+0.13%) |
Nov 15, 2011 | 31.73 | 31.77 | 31.57 | 31.65 | 942,777 | -0.08(-0.25%) |
Nov 14, 2011 | 31.59 | 31.79 | 31.59 | 31.73 | 433,636 | +0.16(+0.51%) |
Nov 11, 2011 | 31.55 | 31.93 | 31.43 | 31.57 | 473,875 | +0.12(+0.38%) |
Nov 10, 2011 | 31.35 | 31.49 | 31.17 | 31.45 | 588,165 | +0.22(+0.70%) |
Nov 09, 2011 | 31.43 | 31.69 | 31.19 | 31.23 | 503,333 | -0.40(-1.26%) |
Nov 08, 2011 | 31.99 | 32.07 | 31.49 | 31.63 | 490,858 | -0.10(-0.31%) |
Nov 07, 2011 | 32.03 | 32.03 | 31.49 | 31.73 | 781,073 | -0.64(-1.98%) |
Nov 04, 2011 | 32.19 | 32.37 | 32.02 | 32.37 | 645,305 | +0.14(+0.43%) |
Nov 03, 2011 | 32.21 | 32.29 | 31.95 | 32.23 | 768,745 | +0.22(+0.69%) |
Nov 02, 2011 | 32.07 | 32.25 | 31.98 | 32.01 | 535,600 | -0.04(-0.12%) |
Nov 01, 2011 | 32.07 | 32.19 | 31.87 | 32.05 | 525,941 | -0.30(-0.93%) |
Oct 31, 2011 | 32.19 | 32.35 | 32.13 | 32.35 | 363,639 | -0.02(-0.06%) |
Oct 28, 2011 | 32.35 | 32.43 | 32.09 | 32.37 | 489,989 | +0.10(+0.31%) |
Oct 27, 2011 | 32.59 | 32.59 | 32.09 | 32.27 | 1,483,013 | +0.16(+0.50%) |
Oct 26, 2011 | 32.09 | 32.15 | 31.87 | 32.11 | 445,428 | +0.36(+1.13%) |
Oct 25, 2011 | 32.01 | 32.09 | 31.71 | 31.75 | 428,389 | -0.16(-0.50%) |
Oct 24, 2011 | 31.89 | 32.01 | 31.77 | 31.91 | 414,629 | +0.18(+0.57%) |
Oct 21, 2011 | 31.97 | 31.97 | 31.70 | 31.73 | 307,630 | +0.06(+0.19%) |
Oct 20, 2011 | 31.75 | 31.75 | 31.42 | 31.67 | 262,880 | +0.16(+0.51%) |
Oct 19, 2011 | 31.61 | 31.67 | 31.42 | 31.51 | 396,470 | +0.12(+0.38%) |
Oct 18, 2011 | 31.31 | 31.47 | 31.09 | 31.39 | 1,431,751 | +0.18(+0.58%) |
Oct 17, 2011 | 31.51 | 31.55 | 31.19 | 31.21 | 326,090 | -0.10(-0.32%) |
Oct 14, 2011 | 31.23 | 31.37 | 31.11 | 31.31 | 320,055 | +0.20(+0.64%) |
Oct 13, 2011 | 31.05 | 31.11 | 30.81 | 31.11 | 261,631 | +0.14(+0.45%) |
Oct 12, 2011 | 30.95 | 31.07 | 30.89 | 30.97 | 508,486 | +0.07(+0.23%) |
Oct 11, 2011 | 30.61 | 30.95 | 30.49 | 30.90 | 492,480 | +0.19(+0.62%) |
Oct 10, 2011 | 30.59 | 30.89 | 30.29 | 30.71 | 512,638 | +0.32(+1.05%) |
Oct 07, 2011 | 30.55 | 30.59 | 30.11 | 30.39 | 331,178 | -0.20(-0.65%) |
Oct 06, 2011 | 30.61 | 30.69 | 30.51 | 30.59 | 349,572 | +0.18(+0.59%) |
Oct 05, 2011 | 29.83 | 30.53 | 29.46 | 30.41 | 624,683 | +0.44(+1.47%) |
Oct 04, 2011 | 29.97 | 29.99 | 28.59 | 29.97 | 461,214 | -0.02(-0.07%) |
Oct 03, 2011 | 30.49 | 30.49 | 29.89 | 29.99 | 301,697 | -0.48(-1.57%) |
Sep 30, 2011 | 30.67 | 30.67 | 30.44 | 30.47 | 240,766 | -0.10(-0.33%) |
Sep 29, 2011 | 31.03 | 31.49 | 30.51 | 30.57 | 268,495 | +0.02(+0.07%) |
Sep 28, 2011 | 30.69 | 30.89 | 30.51 | 30.55 | 259,786 | -0.30(-0.97%) |
Sep 27, 2011 | 31.27 | 31.49 | 30.81 | 30.85 | 456,118 | +0.28(+0.92%) |
Sep 26, 2011 | 30.71 | 31.03 | 30.23 | 30.57 | 248,427 | +0.24(+0.79%) |
Sep 23, 2011 | 30.57 | 30.80 | 30.29 | 30.33 | 341,171 | -0.26(-0.85%) |
Sep 22, 2011 | 31.09 | 31.09 | 30.39 | 30.59 | 470,111 | -0.56(-1.80%) |
Sep 21, 2011 | 31.21 | 31.57 | 31.07 | 31.15 | 219,658 | -0.18(-0.57%) |
Sep 20, 2011 | 31.57 | 31.57 | 31.10 | 31.33 | 802,118 | +0.12(+0.38%) |
Sep 19, 2011 | 30.65 | 31.21 | 30.53 | 31.21 | 275,148 | +0.42(+1.36%) |
Sep 16, 2011 | 31.39 | 31.39 | 30.69 | 30.79 | 315,935 | -0.24(-0.77%) |
Sep 15, 2011 | 30.97 | 31.09 | 30.63 | 31.03 | 471,794 | +0.22(+0.71%) |
Sep 14, 2011 | 31.05 | 31.05 | 30.63 | 30.81 | 339,811 | +0.02(+0.06%) |
Sep 13, 2011 | 30.55 | 30.80 | 30.55 | 30.79 | 167,346 | +0.16(+0.52%) |
Sep 12, 2011 | 30.83 | 30.83 | 30.35 | 30.63 | 231,941 | -0.20(-0.65%) |
Sep 09, 2011 | 30.93 | 30.97 | 30.75 | 30.83 | 349,926 | -0.12(-0.39%) |
Sep 08, 2011 | 30.77 | 31.01 | 30.77 | 30.95 | 203,515 | +0.12(+0.39%) |
Sep 07, 2011 | 30.77 | 30.95 | 30.37 | 30.83 | 263,381 | +0.22(+0.72%) |
Sep 06, 2011 | 30.65 | 30.87 | 30.21 | 30.61 | 298,476 | -0.26(-0.84%) |
Sep 02, 2011 | 31.05 | 31.43 | 30.65 | 30.87 | 289,155 | -0.22(-0.71%) |
Sep 01, 2011 | 31.25 | 31.25 | 30.93 | 31.09 | 212,222 | -0.04(-0.13%) |
Aug 31, 2011 | 31.25 | 31.35 | 30.97 | 31.13 | 276,876 | +0.18(+0.58%) |
Aug 30, 2011 | 30.89 | 31.25 | 30.57 | 30.95 | 276,991 | +0.18(+0.58%) |
Aug 29, 2011 | 30.43 | 30.83 | 30.43 | 30.77 | 203,719 | +0.36(+1.18%) |
Aug 26, 2011 | 29.89 | 30.53 | 29.79 | 30.41 | 262,858 | +0.40(+1.33%) |
Aug 25, 2011 | 30.55 | 30.73 | 29.88 | 30.01 | 718,674 | -0.36(-1.19%) |
Aug 24, 2011 | 30.19 | 30.49 | 29.69 | 30.37 | 202,215 | +0.26(+0.86%) |
Aug 23, 2011 | 29.47 | 30.11 | 29.09 | 30.11 | 406,023 | +0.96(+3.29%) |
Aug 22, 2011 | 30.09 | 30.35 | 29.11 | 29.15 | 502,239 | -0.80(-2.67%) |
Aug 19, 2011 | 30.59 | 30.63 | 29.75 | 29.95 | 1,253,955 | -0.62(-2.03%) |
Aug 18, 2011 | 30.59 | 30.80 | 30.39 | 30.57 | 459,857 | -0.58(-1.86%) |
Aug 17, 2011 | 31.27 | 31.37 | 31.09 | 31.15 | 552,203 | +0.00(+0.00%) |
Aug 16, 2011 | 31.29 | 31.29 | 30.95 | 31.15 | 222,923 | -0.16(-0.51%) |
Aug 15, 2011 | 31.13 | 31.59 | 31.09 | 31.31 | 372,363 | +0.36(+1.16%) |
Aug 12, 2011 | 31.59 | 31.59 | 30.87 | 30.95 | 377,207 | -0.14(-0.45%) |
Aug 11, 2011 | 30.99 | 31.59 | 30.95 | 31.09 | 1,175,917 | +0.25(+0.82%) |
Aug 10, 2011 | 30.33 | 31.39 | 29.79 | 30.84 | 650,961 | +0.49(+1.60%) |
Aug 09, 2011 | 30.25 | 30.51 | 28.37 | 30.35 | 656,715 | +2.12(+7.51%) |
Aug 08, 2011 | 29.09 | 29.67 | 27.81 | 28.23 | 1,116,417 | -2.12(-6.98%) |
Aug 05, 2011 | 30.65 | 30.83 | 26.19 | 30.35 | 2,239,029 | -0.84(-2.69%) |
Aug 04, 2011 | 31.77 | 31.79 | 31.07 | 31.19 | 381,879 | -0.58(-1.82%) |
Aug 03, 2011 | 31.97 | 31.97 | 31.49 | 31.77 | 432,206 | +0.00(+0.00%) |
Aug 02, 2011 | 31.87 | 31.91 | 31.71 | 31.77 | 579,894 | -0.03(-0.09%) |
Aug 01, 2011 | 31.89 | 32.09 | 31.79 | 31.80 | 411,396 | +0.08(+0.26%) |
Jul 29, 2011 | 31.47 | 31.77 | 31.37 | 31.72 | 204,434 | +0.13(+0.40%) |
Jul 28, 2011 | 31.59 | 31.75 | 31.49 | 31.59 | 176,866 | +0.00(+0.00%) |
Jul 27, 2011 | 31.69 | 31.85 | 31.49 | 31.59 | 450,316 | -0.22(-0.69%) |
Jul 26, 2011 | 32.07 | 32.11 | 31.79 | 31.81 | 317,855 | -0.24(-0.75%) |
Jul 25, 2011 | 32.17 | 32.17 | 31.97 | 32.05 | 240,258 | -0.13(-0.40%) |
Jul 22, 2011 | 32.21 | 32.21 | 32.17 | 32.18 | 203,211 | +0.06(+0.19%) |
Jul 21, 2011 | 32.21 | 32.21 | 32.11 | 32.12 | 260,959 | +0.03(+0.09%) |
Jul 20, 2011 | 32.17 | 32.19 | 32.07 | 32.09 | 292,584 | -0.02(-0.06%) |
Jul 19, 2011 | 32.11 | 32.17 | 32.09 | 32.11 | 325,474 | +0.09(+0.28%) |
Jul 18, 2011 | 32.11 | 32.13 | 31.95 | 32.02 | 162,903 | -0.10(-0.31%) |
Jul 15, 2011 | 31.99 | 32.13 | 31.99 | 32.12 | 205,551 | +0.13(+0.41%) |
Jul 14, 2011 | 32.11 | 32.19 | 31.93 | 31.99 | 299,681 | -0.04(-0.12%) |
Jul 13, 2011 | 32.25 | 32.25 | 31.99 | 32.03 | 190,137 | -0.02(-0.06%) |
Jul 12, 2011 | 32.05 | 32.09 | 31.99 | 32.05 | 238,597 | -0.06(-0.19%) |
Jul 11, 2011 | 32.03 | 32.17 | 32.01 | 32.11 | 235,533 | -0.18(-0.56%) |
Jul 08, 2011 | 32.17 | 32.29 | 31.99 | 32.29 | 155,020 | -0.04(-0.12%) |
Jul 07, 2011 | 32.19 | 32.39 | 32.19 | 32.33 | 326,767 | +0.12(+0.37%) |
Jul 06, 2011 | 32.19 | 32.23 | 32.07 | 32.21 | 230,558 | +0.03(+0.09%) |
Jul 05, 2011 | 32.23 | 32.23 | 32.12 | 32.18 | 261,028 | +0.03(+0.09%) |
Jul 01, 2011 | 31.99 | 32.17 | 31.97 | 32.15 | 315,308 | +0.08(+0.25%) |
Jun 30, 2011 | 32.15 | 32.19 | 31.95 | 32.07 | 572,150 | +0.01(+0.03%) |
Jun 29, 2011 | 31.89 | 32.09 | 31.79 | 32.06 | 502,824 | +0.27(+0.85%) |
Jun 28, 2011 | 31.81 | 31.85 | 31.69 | 31.79 | 281,155 | +0.02(+0.06%) |
Jun 27, 2011 | 31.59 | 31.81 | 31.59 | 31.77 | 319,887 | +0.10(+0.32%) |
Jun 24, 2011 | 31.51 | 31.69 | 31.51 | 31.67 | 310,391 | +0.07(+0.22%) |
Jun 23, 2011 | 31.53 | 31.61 | 31.19 | 31.60 | 651,705 | +0.03(+0.10%) |
Jun 22, 2011 | 31.55 | 31.63 | 31.51 | 31.57 | 566,736 | +0.05(+0.16%) |
Jun 21, 2011 | 31.29 | 31.53 | 31.29 | 31.52 | 308,438 | +0.33(+1.06%) |
Jun 20, 2011 | 31.07 | 31.19 | 31.05 | 31.19 | 427,946 | +0.12(+0.39%) |
Jun 17, 2011 | 31.27 | 31.37 | 30.99 | 31.07 | 377,202 | -0.14(-0.45%) |
Jun 16, 2011 | 31.53 | 31.59 | 31.13 | 31.21 | 365,359 | -0.27(-0.86%) |
Jun 15, 2011 | 31.43 | 31.59 | 31.27 | 31.48 | 284,252 | -0.11(-0.35%) |
Jun 14, 2011 | 31.69 | 31.69 | 31.54 | 31.59 | 530,224 | +0.02(+0.06%) |
Jun 13, 2011 | 31.79 | 31.87 | 31.41 | 31.57 | 288,974 | -0.18(-0.57%) |
Jun 10, 2011 | 31.55 | 31.75 | 31.51 | 31.75 | 383,585 | +0.21(+0.67%) |
Jun 09, 2011 | 31.31 | 31.57 | 31.25 | 31.54 | 244,890 | +0.29(+0.93%) |
Jun 08, 2011 | 31.25 | 31.41 | 31.09 | 31.25 | 317,791 | +0.02(+0.06%) |
Jun 07, 2011 | 31.29 | 31.35 | 31.19 | 31.23 | 332,281 | -0.02(-0.06%) |
Jun 06, 2011 | 31.61 | 31.61 | 31.23 | 31.25 | 333,646 | -0.34(-1.08%) |