Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 28.44 | 28.66 | 28.41 | 28.51 | 146,539 | +0.42(+1.49%) |
Apr 27, 2012 | 28.13 | 28.18 | 27.95 | 28.09 | 130,665 | +0.01(+0.04%) |
Apr 26, 2012 | 27.79 | 28.13 | 27.74 | 28.08 | 113,580 | +0.16(+0.58%) |
Apr 25, 2012 | 27.75 | 27.95 | 27.73 | 27.92 | 97,865 | +0.06(+0.22%) |
Apr 24, 2012 | 27.82 | 27.95 | 27.79 | 27.86 | 104,230 | +0.12(+0.42%) |
Apr 23, 2012 | 27.73 | 27.77 | 27.46 | 27.74 | 84,926 | -0.68(-2.40%) |
Apr 20, 2012 | 28.34 | 28.50 | 28.30 | 28.42 | 96,440 | +0.13(+0.47%) |
Apr 19, 2012 | 28.08 | 28.40 | 28.05 | 28.29 | 103,122 | +0.34(+1.22%) |
Apr 18, 2012 | 27.85 | 28.01 | 27.85 | 27.95 | 80,436 | -0.00(-0.01%) |
Apr 17, 2012 | 27.75 | 28.04 | 27.67 | 27.95 | 95,626 | +0.34(+1.22%) |
Apr 16, 2012 | 27.43 | 27.70 | 27.32 | 27.62 | 105,620 | +0.26(+0.94%) |
Apr 13, 2012 | 27.62 | 27.62 | 27.25 | 27.36 | 166,952 | -0.67(-2.39%) |
Apr 12, 2012 | 27.70 | 28.06 | 27.70 | 28.03 | 110,748 | +0.67(+2.45%) |
Apr 11, 2012 | 27.42 | 27.64 | 27.28 | 27.36 | 232,784 | +0.06(+0.24%) |
Apr 10, 2012 | 27.72 | 27.81 | 27.30 | 27.30 | 197,951 | -0.22(-0.82%) |
Apr 09, 2012 | 27.32 | 27.57 | 27.31 | 27.52 | 98,950 | -0.14(-0.52%) |
Apr 05, 2012 | 27.61 | 27.80 | 27.61 | 27.66 | 106,377 | -0.24(-0.88%) |
Apr 04, 2012 | 28.32 | 28.48 | 27.84 | 27.91 | 192,397 | -1.01(-3.49%) |
Apr 03, 2012 | 29.23 | 29.26 | 28.81 | 28.92 | 163,032 | -0.29(-0.98%) |
Apr 02, 2012 | 28.74 | 29.28 | 28.68 | 29.20 | 220,212 | +0.84(+2.94%) |
Mar 30, 2012 | 28.42 | 28.54 | 28.37 | 28.37 | 168,526 | -0.03(-0.10%) |
Mar 29, 2012 | 28.32 | 28.41 | 28.26 | 28.40 | 189,904 | +0.20(+0.73%) |
Mar 28, 2012 | 28.49 | 28.49 | 28.07 | 28.19 | 159,209 | +0.29(+1.05%) |
Mar 27, 2012 | 27.89 | 28.00 | 27.84 | 27.90 | 131,808 | -0.36(-1.26%) |
Mar 26, 2012 | 28.06 | 28.27 | 28.01 | 28.26 | 109,448 | +0.65(+2.37%) |
Mar 23, 2012 | 27.50 | 27.63 | 27.49 | 27.60 | 127,196 | +0.04(+0.15%) |
Mar 22, 2012 | 27.48 | 27.62 | 27.44 | 27.56 | 149,426 | -0.14(-0.52%) |
Mar 21, 2012 | 27.64 | 27.88 | 27.62 | 27.70 | 161,333 | +0.22(+0.79%) |
Mar 20, 2012 | 27.39 | 27.56 | 27.38 | 27.49 | 95,621 | -0.15(-0.55%) |
Mar 19, 2012 | 27.28 | 27.74 | 27.28 | 27.64 | 268,565 | +0.34(+1.24%) |
Mar 16, 2012 | 27.25 | 27.36 | 27.19 | 27.30 | 199,593 | +0.14(+0.53%) |
Mar 15, 2012 | 27.03 | 27.19 | 26.94 | 27.16 | 135,805 | -0.27(-0.97%) |
Mar 14, 2012 | 27.29 | 27.43 | 27.25 | 27.42 | 144,044 | -0.21(-0.76%) |
Mar 13, 2012 | 27.31 | 27.70 | 27.29 | 27.63 | 2,043,058 | +0.86(+3.21%) |
Mar 12, 2012 | 26.83 | 26.95 | 26.67 | 26.77 | 292,561 | -0.09(-0.33%) |
Mar 09, 2012 | 26.98 | 27.03 | 26.78 | 26.86 | 295,973 | -0.85(-3.06%) |
Mar 08, 2012 | 27.40 | 27.81 | 27.34 | 27.71 | 120,613 | +0.42(+1.53%) |
Mar 07, 2012 | 27.32 | 27.45 | 27.24 | 27.29 | 104,552 | -0.06(-0.22%) |
Mar 06, 2012 | 27.62 | 27.65 | 27.28 | 27.35 | 151,991 | -0.63(-2.24%) |
Mar 05, 2012 | 28.01 | 28.03 | 27.79 | 27.98 | 103,528 | -0.01(-0.04%) |
Mar 02, 2012 | 27.95 | 28.03 | 27.85 | 27.99 | 218,249 | -0.38(-1.34%) |
Mar 01, 2012 | 28.30 | 28.38 | 28.20 | 28.37 | 277,651 | +0.14(+0.48%) |
Feb 29, 2012 | 28.69 | 28.69 | 28.13 | 28.23 | 200,875 | -0.61(-2.10%) |
Feb 28, 2012 | 28.58 | 28.93 | 28.55 | 28.84 | 81,890 | +0.04(+0.15%) |
Feb 27, 2012 | 28.58 | 28.99 | 28.54 | 28.80 | 100,049 | -0.22(-0.75%) |
Feb 24, 2012 | 28.99 | 29.18 | 28.96 | 29.01 | 166,028 | +0.64(+2.26%) |
Feb 23, 2012 | 28.20 | 28.43 | 28.05 | 28.37 | 176,346 | -0.01(-0.03%) |
Feb 22, 2012 | 28.28 | 28.46 | 28.21 | 28.38 | 269,096 | +0.14(+0.50%) |
Feb 21, 2012 | 28.47 | 28.54 | 28.21 | 28.24 | 466,009 | -0.58(-2.01%) |
Feb 17, 2012 | 28.89 | 28.92 | 28.65 | 28.82 | 113,642 | -0.34(-1.16%) |
Feb 16, 2012 | 28.99 | 29.23 | 28.87 | 29.15 | 291,418 | -0.61(-2.05%) |
Feb 15, 2012 | 29.86 | 29.92 | 29.65 | 29.76 | 213,470 | +0.49(+1.67%) |
Feb 14, 2012 | 28.98 | 29.27 | 28.96 | 29.27 | 128,366 | +0.02(+0.06%) |
Feb 13, 2012 | 29.21 | 29.30 | 29.12 | 29.26 | 187,172 | +0.29(+1.01%) |
Feb 10, 2012 | 28.86 | 29.13 | 28.86 | 28.97 | 133,576 | +0.06(+0.22%) |
Feb 09, 2012 | 28.89 | 28.98 | 28.75 | 28.90 | 197,812 | -0.11(-0.39%) |
Feb 08, 2012 | 29.16 | 29.30 | 28.80 | 29.01 | 148,881 | -0.14(-0.50%) |
Feb 07, 2012 | 28.97 | 29.23 | 28.93 | 29.16 | 76,917 | +0.27(+0.92%) |
Feb 06, 2012 | 28.96 | 28.99 | 28.84 | 28.89 | 97,063 | -0.09(-0.31%) |
Feb 03, 2012 | 29.07 | 29.13 | 28.87 | 28.98 | 724,685 | -0.01(-0.03%) |
Feb 02, 2012 | 28.78 | 29.05 | 28.74 | 28.99 | 572,250 | +0.35(+1.23%) |
Feb 01, 2012 | 28.72 | 28.87 | 28.64 | 28.64 | 876,654 | -0.07(-0.25%) |
Jan 31, 2012 | 28.83 | 28.85 | 28.58 | 28.71 | 320,194 | +0.03(+0.10%) |
Jan 30, 2012 | 28.60 | 28.72 | 28.50 | 28.68 | 198,713 | +0.26(+0.92%) |
Jan 27, 2012 | 28.35 | 28.52 | 28.34 | 28.42 | 105,065 | -0.21(-0.73%) |
Jan 26, 2012 | 28.56 | 28.91 | 28.49 | 28.63 | 132,998 | +0.12(+0.42%) |
Jan 25, 2012 | 28.15 | 28.51 | 27.96 | 28.51 | 86,321 | +0.29(+1.02%) |
Jan 24, 2012 | 28.09 | 28.28 | 28.05 | 28.22 | 116,247 | +0.25(+0.89%) |
Jan 23, 2012 | 27.98 | 28.08 | 27.87 | 27.97 | 122,364 | +0.01(+0.03%) |
Jan 20, 2012 | 27.93 | 28.03 | 27.85 | 27.96 | 129,043 | +0.14(+0.49%) |
Jan 19, 2012 | 27.66 | 27.85 | 27.53 | 27.83 | 143,157 | -0.14(-0.50%) |
Jan 18, 2012 | 27.64 | 28.06 | 27.63 | 27.97 | 288,895 | +0.60(+2.20%) |
Jan 17, 2012 | 27.48 | 27.63 | 27.36 | 27.36 | 192,203 | +0.12(+0.43%) |
Jan 13, 2012 | 27.29 | 27.41 | 27.05 | 27.25 | 223,985 | -0.52(-1.88%) |
Jan 12, 2012 | 27.60 | 27.81 | 27.59 | 27.77 | 132,177 | -0.09(-0.33%) |
Jan 11, 2012 | 27.78 | 27.87 | 27.63 | 27.86 | 129,457 | -0.31(-1.10%) |
Jan 10, 2012 | 28.39 | 28.50 | 28.08 | 28.17 | 239,506 | +0.14(+0.52%) |
Jan 09, 2012 | 27.86 | 28.03 | 27.77 | 28.03 | 130,588 | +0.07(+0.26%) |
Jan 06, 2012 | 28.02 | 28.15 | 27.87 | 27.95 | 127,948 | -0.24(-0.84%) |
Jan 05, 2012 | 28.42 | 28.59 | 28.15 | 28.19 | 232,378 | -0.11(-0.38%) |
Jan 04, 2012 | 28.21 | 28.37 | 28.13 | 28.30 | 188,094 | +1.00(+3.68%) |
Dec 30, 2011 | 27.18 | 27.42 | 27.18 | 27.30 | 108,783 | +0.12(+0.43%) |
Dec 29, 2011 | 27.15 | 27.24 | 27.00 | 27.18 | 158,584 | +0.40(+1.50%) |
Dec 28, 2011 | 27.22 | 27.22 | 26.78 | 26.78 | 98,134 | -0.33(-1.23%) |
Dec 27, 2011 | 27.28 | 27.32 | 27.06 | 27.11 | 148,661 | -0.07(-0.27%) |
Dec 23, 2011 | 27.03 | 27.22 | 26.98 | 27.18 | 72,817 | +0.18(+0.68%) |
Dec 21, 2011 | 26.99 | 27.14 | 26.83 | 27.00 | 159,234 | +0.08(+0.28%) |
Dec 20, 2011 | 26.68 | 27.05 | 26.68 | 26.92 | 163,131 | +0.40(+1.51%) |
Dec 19, 2011 | 26.73 | 26.92 | 26.49 | 26.52 | 185,374 | +0.02(+0.08%) |
Dec 16, 2011 | 26.74 | 26.77 | 26.47 | 26.50 | 215,920 | -0.04(-0.17%) |
Dec 15, 2011 | 26.69 | 26.81 | 26.46 | 26.54 | 180,112 | +0.21(+0.79%) |
Dec 14, 2011 | 26.28 | 26.51 | 26.25 | 26.34 | 182,338 | +0.03(+0.12%) |
Dec 13, 2011 | 26.74 | 26.87 | 26.25 | 26.30 | 285,927 | -0.26(-0.97%) |
Dec 12, 2011 | 26.81 | 26.84 | 26.41 | 26.56 | 205,647 | -0.41(-1.50%) |
Dec 09, 2011 | 26.78 | 27.09 | 26.76 | 26.97 | 236,283 | +0.13(+0.48%) |
Dec 08, 2011 | 26.81 | 27.11 | 26.78 | 26.84 | 731,489 | +0.07(+0.25%) |
Dec 07, 2011 | 26.75 | 26.87 | 26.53 | 26.77 | 2,231,800 | +0.15(+0.57%) |
Dec 06, 2011 | 26.71 | 26.77 | 26.56 | 26.62 | 571,667 | -0.48(-1.78%) |
Dec 05, 2011 | 27.65 | 27.67 | 27.05 | 27.10 | 417,454 | -0.32(-1.17%) |
Dec 02, 2011 | 27.46 | 27.65 | 27.27 | 27.42 | 315,885 | -0.59(-2.09%) |
Dec 01, 2011 | 27.83 | 28.08 | 27.68 | 28.01 | 479,042 | +0.43(+1.56%) |
Nov 30, 2011 | 27.41 | 27.58 | 27.30 | 27.58 | 484,807 | +1.08(+4.09%) |
Nov 29, 2011 | 26.34 | 26.60 | 26.27 | 26.49 | 174,209 | +0.07(+0.26%) |
Nov 28, 2011 | 26.38 | 26.57 | 26.34 | 26.42 | 236,709 | +0.34(+1.31%) |
Nov 25, 2011 | 26.01 | 26.27 | 25.99 | 26.08 | 228,181 | -0.41(-1.55%) |
Nov 23, 2011 | 26.64 | 26.72 | 26.41 | 26.49 | 117,388 | -0.45(-1.67%) |
Nov 22, 2011 | 26.91 | 27.06 | 26.74 | 26.94 | 134,513 | +0.07(+0.27%) |
Nov 21, 2011 | 26.95 | 26.99 | 26.64 | 26.87 | 167,739 | -0.56(-2.03%) |
Nov 18, 2011 | 27.70 | 27.74 | 27.29 | 27.43 | 170,434 | +0.01(+0.03%) |
Nov 17, 2011 | 27.82 | 28.18 | 27.32 | 27.42 | 224,388 | -0.22(-0.78%) |
Nov 16, 2011 | 27.89 | 28.11 | 27.63 | 27.64 | 123,305 | -0.39(-1.38%) |
Nov 15, 2011 | 27.81 | 28.26 | 27.79 | 28.02 | 153,635 | +0.41(+1.50%) |
Nov 14, 2011 | 27.86 | 27.89 | 27.47 | 27.61 | 180,421 | -0.47(-1.69%) |
Nov 11, 2011 | 27.91 | 28.19 | 27.77 | 28.08 | 159,983 | +0.68(+2.49%) |
Nov 10, 2011 | 27.49 | 27.71 | 27.17 | 27.40 | 488,984 | +0.07(+0.25%) |
Nov 09, 2011 | 27.26 | 27.65 | 27.21 | 27.33 | 424,415 | -1.06(-3.75%) |
Nov 08, 2011 | 28.47 | 28.68 | 28.00 | 28.40 | 244,330 | +0.16(+0.57%) |
Nov 07, 2011 | 27.98 | 28.29 | 27.81 | 28.23 | 222,478 | -0.12(-0.41%) |
Nov 04, 2011 | 28.66 | 28.70 | 28.24 | 28.35 | 184,263 | -0.05(-0.17%) |
Nov 03, 2011 | 28.20 | 28.45 | 27.89 | 28.40 | 301,066 | +0.56(+2.00%) |
Nov 02, 2011 | 27.46 | 28.07 | 27.32 | 27.84 | 320,296 | -0.02(-0.07%) |
Nov 01, 2011 | 27.62 | 28.42 | 27.62 | 27.86 | 371,979 | -1.33(-4.55%) |
Oct 31, 2011 | 29.82 | 30.07 | 29.13 | 29.19 | 273,840 | -1.34(-4.38%) |
Oct 28, 2011 | 30.25 | 30.70 | 30.13 | 30.53 | 253,669 | +1.14(+3.89%) |
Oct 27, 2011 | 29.54 | 29.54 | 28.93 | 29.38 | 219,054 | +0.22(+0.74%) |
Oct 26, 2011 | 29.38 | 29.44 | 28.78 | 29.17 | 180,605 | +0.16(+0.55%) |
Oct 25, 2011 | 29.09 | 29.28 | 28.75 | 29.01 | 193,274 | -0.06(-0.19%) |
Oct 24, 2011 | 28.75 | 29.11 | 28.71 | 29.06 | 165,806 | -0.02(-0.08%) |
Oct 21, 2011 | 28.73 | 29.11 | 28.72 | 29.09 | 172,615 | +1.02(+3.62%) |
Oct 20, 2011 | 28.23 | 28.25 | 27.74 | 28.07 | 172,565 | +0.06(+0.21%) |
Oct 19, 2011 | 28.29 | 28.48 | 27.93 | 28.01 | 201,520 | -0.44(-1.54%) |
Oct 18, 2011 | 28.12 | 28.71 | 27.90 | 28.45 | 253,415 | +1.02(+3.71%) |
Oct 17, 2011 | 27.80 | 27.87 | 27.38 | 27.43 | 144,769 | -1.11(-3.87%) |
Oct 14, 2011 | 28.31 | 28.56 | 28.22 | 28.54 | 135,962 | +0.71(+2.55%) |
Oct 13, 2011 | 27.58 | 27.92 | 27.26 | 27.83 | 160,367 | +0.26(+0.93%) |
Oct 12, 2011 | 27.48 | 27.73 | 27.25 | 27.57 | 171,915 | -0.03(-0.12%) |
Oct 11, 2011 | 27.23 | 27.67 | 27.18 | 27.60 | 170,937 | +0.55(+2.02%) |
Oct 10, 2011 | 26.84 | 27.17 | 26.78 | 27.05 | 150,415 | +0.77(+2.92%) |
Oct 07, 2011 | 26.50 | 26.62 | 26.17 | 26.29 | 270,891 | -0.38(-1.43%) |
Oct 06, 2011 | 25.81 | 26.67 | 25.81 | 26.67 | 221,641 | +0.22(+0.85%) |
Oct 05, 2011 | 26.42 | 26.57 | 26.18 | 26.44 | 215,006 | -0.25(-0.95%) |
Oct 04, 2011 | 26.46 | 26.73 | 26.08 | 26.70 | 242,190 | +0.61(+2.34%) |
Oct 03, 2011 | 26.51 | 26.95 | 26.00 | 26.09 | 342,026 | -1.03(-3.79%) |
Sep 30, 2011 | 27.15 | 27.69 | 27.04 | 27.11 | 285,526 | -0.25(-0.91%) |
Sep 29, 2011 | 28.23 | 28.26 | 27.10 | 27.36 | 496,974 | -0.50(-1.80%) |
Sep 28, 2011 | 28.36 | 28.45 | 27.78 | 27.87 | 290,681 | +0.06(+0.22%) |
Sep 27, 2011 | 28.07 | 28.25 | 27.64 | 27.81 | 296,367 | -0.62(-2.19%) |
Sep 26, 2011 | 28.11 | 28.46 | 27.67 | 28.43 | 292,367 | +1.13(+4.13%) |
Sep 23, 2011 | 26.55 | 27.38 | 26.53 | 27.30 | 175,933 | +0.64(+2.41%) |
Sep 22, 2011 | 27.32 | 27.37 | 26.50 | 26.66 | 223,519 | -1.19(-4.28%) |
Sep 21, 2011 | 28.21 | 28.48 | 27.85 | 27.85 | 422,920 | -0.45(-1.59%) |
Sep 20, 2011 | 28.40 | 28.79 | 28.24 | 28.30 | 175,452 | +0.27(+0.96%) |
Sep 19, 2011 | 27.45 | 28.15 | 27.34 | 28.03 | 157,216 | -0.49(-1.73%) |
Sep 16, 2011 | 28.04 | 28.65 | 28.01 | 28.52 | 810,625 | +0.43(+1.53%) |
Sep 15, 2011 | 27.79 | 28.11 | 27.70 | 28.09 | 446,857 | +0.47(+1.72%) |
Sep 14, 2011 | 27.03 | 27.85 | 26.60 | 27.62 | 218,105 | +0.85(+3.18%) |
Sep 13, 2011 | 26.61 | 27.09 | 26.42 | 26.77 | 136,341 | +0.06(+0.21%) |
Sep 12, 2011 | 26.28 | 26.71 | 26.20 | 26.71 | 158,882 | +0.24(+0.91%) |
Sep 09, 2011 | 26.99 | 27.00 | 26.40 | 26.47 | 342,773 | -0.87(-3.19%) |
Sep 08, 2011 | 27.43 | 27.89 | 27.31 | 27.34 | 159,433 | -0.90(-3.17%) |
Sep 07, 2011 | 27.84 | 28.26 | 27.79 | 28.24 | 144,569 | +0.89(+3.24%) |
Sep 06, 2011 | 27.00 | 27.39 | 26.89 | 27.35 | 248,736 | +0.29(+1.07%) |
Sep 02, 2011 | 27.05 | 27.42 | 26.99 | 27.06 | 343,370 | +0.04(+0.13%) |
Sep 01, 2011 | 27.20 | 27.42 | 26.99 | 27.03 | 179,467 | -0.30(-1.10%) |
Aug 31, 2011 | 27.05 | 27.53 | 27.05 | 27.33 | 297,966 | +0.50(+1.86%) |
Aug 30, 2011 | 26.56 | 26.92 | 26.43 | 26.83 | 438,857 | -0.38(-1.39%) |
Aug 29, 2011 | 27.03 | 27.27 | 26.97 | 27.21 | 247,261 | +0.14(+0.53%) |
Aug 26, 2011 | 26.40 | 27.10 | 26.16 | 27.06 | 328,181 | +0.91(+3.49%) |
Aug 25, 2011 | 26.50 | 26.62 | 25.84 | 26.15 | 397,773 | -1.15(-4.22%) |
Aug 24, 2011 | 27.47 | 27.71 | 26.95 | 27.30 | 265,405 | -0.80(-2.84%) |
Aug 23, 2011 | 27.70 | 28.10 | 27.50 | 28.10 | 128,929 | +0.99(+3.66%) |
Aug 22, 2011 | 27.56 | 27.56 | 27.01 | 27.11 | 182,657 | +0.35(+1.32%) |
Aug 19, 2011 | 26.50 | 27.24 | 26.48 | 26.76 | 472,031 | -0.34(-1.24%) |
Aug 18, 2011 | 27.27 | 27.31 | 26.68 | 27.09 | 263,108 | -0.89(-3.17%) |
Aug 17, 2011 | 28.28 | 28.47 | 27.78 | 27.98 | 150,562 | -0.01(-0.04%) |
Aug 16, 2011 | 27.99 | 28.41 | 27.84 | 27.99 | 183,887 | -0.31(-1.08%) |
Aug 15, 2011 | 28.36 | 28.45 | 28.05 | 28.30 | 204,489 | +0.83(+3.03%) |
Aug 12, 2011 | 27.40 | 27.65 | 27.23 | 27.47 | 262,227 | +0.40(+1.47%) |
Aug 11, 2011 | 26.52 | 27.36 | 26.40 | 27.07 | 377,401 | +0.76(+2.90%) |
Aug 10, 2011 | 27.20 | 27.20 | 26.22 | 26.31 | 531,696 | -0.38(-1.41%) |
Aug 09, 2011 | 26.88 | 26.75 | 25.34 | 26.69 | 514,910 | +0.91(+3.52%) |
Aug 08, 2011 | 26.88 | 27.12 | 25.62 | 25.78 | 632,896 | -2.01(-7.23%) |
Aug 05, 2011 | 28.22 | 28.26 | 27.33 | 27.79 | 736,602 | -0.24(-0.86%) |
Aug 04, 2011 | 28.76 | 28.88 | 27.97 | 28.03 | 577,512 | -1.48(-5.01%) |
Aug 03, 2011 | 29.15 | 29.53 | 28.79 | 29.50 | 332,093 | +0.26(+0.88%) |
Aug 02, 2011 | 29.75 | 29.83 | 29.14 | 29.25 | 351,871 | -0.73(-2.42%) |
Aug 01, 2011 | 31.26 | 31.26 | 29.87 | 29.97 | 326,320 | -0.92(-2.98%) |
Jul 29, 2011 | 30.93 | 31.06 | 30.83 | 30.89 | 280,642 | -0.28(-0.90%) |
Jul 28, 2011 | 31.27 | 31.37 | 31.13 | 31.17 | 178,259 | -0.05(-0.17%) |
Jul 27, 2011 | 31.82 | 31.85 | 31.20 | 31.23 | 1,597,319 | -0.86(-2.69%) |
Jul 26, 2011 | 32.02 | 32.15 | 31.88 | 32.09 | 310,757 | +0.67(+2.15%) |
Jul 25, 2011 | 31.22 | 31.50 | 31.12 | 31.42 | 158,641 | +0.29(+0.92%) |
Jul 22, 2011 | 31.16 | 31.21 | 31.05 | 31.13 | 229,900 | -0.12(-0.37%) |
Jul 21, 2011 | 31.09 | 31.44 | 31.07 | 31.25 | 404,443 | +0.20(+0.66%) |
Jul 20, 2011 | 31.12 | 31.25 | 30.89 | 31.04 | 169,383 | +0.00(+0.01%) |
Jul 19, 2011 | 31.27 | 31.30 | 30.91 | 31.04 | 173,616 | +0.23(+0.76%) |
Jul 18, 2011 | 30.90 | 30.90 | 30.54 | 30.80 | 217,786 | +0.41(+1.33%) |
Jul 15, 2011 | 30.29 | 30.58 | 29.99 | 30.40 | 239,755 | +0.90(+3.06%) |
Jul 14, 2011 | 29.85 | 29.97 | 29.44 | 29.50 | 142,086 | -0.11(-0.37%) |
Jul 13, 2011 | 29.49 | 29.93 | 29.46 | 29.60 | 234,146 | +0.65(+2.26%) |
Jul 12, 2011 | 28.88 | 29.19 | 28.84 | 28.95 | 272,665 | -0.33(-1.14%) |
Jul 11, 2011 | 29.48 | 29.54 | 29.20 | 29.28 | 133,798 | -0.75(-2.50%) |
Jul 08, 2011 | 30.07 | 30.17 | 29.81 | 30.03 | 85,009 | +0.02(+0.08%) |
Jul 07, 2011 | 29.86 | 30.20 | 29.77 | 30.01 | 165,829 | +0.04(+0.15%) |
Jul 06, 2011 | 29.75 | 29.97 | 29.72 | 29.97 | 187,155 | -0.02(-0.07%) |
Jul 05, 2011 | 29.96 | 30.09 | 29.89 | 29.99 | 341,787 | -0.31(-1.02%) |
Jul 01, 2011 | 30.07 | 30.36 | 29.94 | 30.29 | 233,755 | +0.30(+1.00%) |
Jun 30, 2011 | 29.83 | 30.08 | 29.82 | 29.99 | 128,105 | +0.39(+1.30%) |
Jun 29, 2011 | 29.53 | 29.68 | 29.45 | 29.61 | 146,470 | +0.14(+0.49%) |
Jun 28, 2011 | 28.98 | 29.51 | 28.95 | 29.46 | 157,416 | +0.13(+0.44%) |
Jun 27, 2011 | 28.91 | 29.46 | 28.91 | 29.34 | 269,942 | +0.55(+1.93%) |
Jun 24, 2011 | 28.56 | 29.13 | 28.30 | 28.78 | 432,852 | -0.28(-0.97%) |
Jun 23, 2011 | 28.88 | 29.09 | 28.62 | 29.06 | 122,992 | -0.01(-0.04%) |
Jun 22, 2011 | 29.17 | 29.34 | 29.04 | 29.07 | 113,134 | -0.34(-1.16%) |
Jun 21, 2011 | 29.11 | 29.55 | 29.03 | 29.42 | 174,882 | +0.38(+1.31%) |
Jun 20, 2011 | 29.02 | 29.11 | 28.99 | 29.03 | 177,997 | +0.13(+0.44%) |
Jun 17, 2011 | 29.23 | 29.25 | 28.84 | 28.91 | 159,819 | +0.01(+0.04%) |
Jun 16, 2011 | 28.80 | 28.96 | 28.61 | 28.89 | 183,509 | -0.37(-1.26%) |
Jun 15, 2011 | 29.43 | 29.54 | 29.13 | 29.26 | 104,156 | -0.29(-0.98%) |
Jun 14, 2011 | 29.55 | 29.66 | 29.48 | 29.55 | 122,314 | +0.35(+1.21%) |
Jun 13, 2011 | 29.15 | 29.32 | 29.00 | 29.20 | 89,920 | +0.25(+0.87%) |
Jun 10, 2011 | 29.20 | 29.22 | 28.74 | 28.95 | 276,256 | -0.63(-2.12%) |
Jun 09, 2011 | 29.37 | 29.70 | 29.36 | 29.57 | 304,894 | +0.43(+1.49%) |
Jun 08, 2011 | 29.18 | 29.29 | 29.06 | 29.14 | 126,199 | -0.05(-0.18%) |
Jun 07, 2011 | 29.27 | 29.34 | 29.12 | 29.19 | 139,715 | +0.22(+0.78%) |
Jun 06, 2011 | 29.38 | 29.38 | 28.96 | 28.97 | 215,868 | +0.02(+0.06%) |
Jun 03, 2011 | 28.85 | 29.09 | 28.80 | 28.95 | 147,872 | +0.62(+2.18%) |
May 24, 2011 | 28.15 | 28.43 | 28.11 | 28.33 | 303,622 | +0.42(+1.50%) |
May 23, 2011 | 27.88 | 27.95 | 27.65 | 27.91 | 224,752 | -0.64(-2.24%) |
May 20, 2011 | 28.80 | 28.87 | 28.50 | 28.55 | 552,861 | -0.48(-1.65%) |
May 19, 2011 | 28.81 | 29.09 | 28.74 | 29.03 | 224,700 | +0.37(+1.30%) |
May 18, 2011 | 28.20 | 28.70 | 28.10 | 28.66 | 172,543 | +0.49(+1.74%) |
May 17, 2011 | 28.11 | 28.17 | 27.79 | 28.17 | 585,883 | -0.33(-1.17%) |
May 16, 2011 | 28.36 | 28.73 | 28.33 | 28.50 | 526,673 | -0.08(-0.28%) |
May 13, 2011 | 28.82 | 29.03 | 28.44 | 28.58 | 253,809 | -0.22(-0.77%) |
May 12, 2011 | 28.32 | 28.85 | 28.00 | 28.80 | 254,925 | +0.21(+0.73%) |
May 11, 2011 | 28.93 | 28.93 | 28.42 | 28.59 | 277,227 | -0.52(-1.79%) |
May 10, 2011 | 28.93 | 29.16 | 28.92 | 29.11 | 277,611 | -0.17(-0.57%) |
May 09, 2011 | 28.99 | 29.29 | 28.86 | 29.28 | 197,112 | +0.31(+1.05%) |
May 06, 2011 | 29.39 | 29.71 | 28.87 | 28.98 | 490,280 | -0.07(-0.25%) |
May 05, 2011 | 29.31 | 29.31 | 28.92 | 29.05 | 571,202 | -0.42(-1.44%) |
May 04, 2011 | 30.35 | 30.38 | 29.29 | 29.47 | 499,830 | -0.64(-2.12%) |
May 03, 2011 | 30.55 | 30.69 | 30.05 | 30.11 | 349,101 | -0.80(-2.59%) |