Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.82 | 33.95 | 33.75 | 33.82 | 50,296 | +0.01(+0.04%) |
Jul 30, 2012 | 33.70 | 33.90 | 33.62 | 33.80 | 96,984 | +0.14(+0.42%) |
Jul 27, 2012 | 33.51 | 33.85 | 33.51 | 33.66 | 43,098 | +0.34(+1.01%) |
Jul 26, 2012 | 34.00 | 34.00 | 33.17 | 33.33 | 39,429 | -0.03(-0.08%) |
Jul 25, 2012 | 33.75 | 33.75 | 33.10 | 33.35 | 162,926 | +0.07(+0.20%) |
Jul 24, 2012 | 33.43 | 33.45 | 33.09 | 33.29 | 96,789 | -0.10(-0.30%) |
Jul 23, 2012 | 33.10 | 33.45 | 33.02 | 33.39 | 147,284 | -0.03(-0.10%) |
Jul 20, 2012 | 33.34 | 33.49 | 33.24 | 33.42 | 37,573 | -0.06(-0.19%) |
Jul 19, 2012 | 34.00 | 34.00 | 33.24 | 33.48 | 116,414 | -0.29(-0.87%) |
Jul 18, 2012 | 33.90 | 33.90 | 33.66 | 33.78 | 58,015 | -0.11(-0.32%) |
Jul 17, 2012 | 33.76 | 34.00 | 33.43 | 33.88 | 118,148 | +0.33(+0.98%) |
Jul 16, 2012 | 33.49 | 33.59 | 33.34 | 33.56 | 69,772 | +0.13(+0.38%) |
Jul 13, 2012 | 33.03 | 33.46 | 32.99 | 33.43 | 37,179 | +0.48(+1.47%) |
Jul 12, 2012 | 32.37 | 33.07 | 32.37 | 32.94 | 51,021 | +0.36(+1.09%) |
Jul 11, 2012 | 32.55 | 32.59 | 32.32 | 32.59 | 65,060 | +0.09(+0.27%) |
Jul 10, 2012 | 32.99 | 32.99 | 32.34 | 32.50 | 25,312 | -0.38(-1.14%) |
Jul 09, 2012 | 32.90 | 32.92 | 32.65 | 32.88 | 23,902 | +0.13(+0.41%) |
Jul 06, 2012 | 32.38 | 32.78 | 32.26 | 32.74 | 38,701 | +0.13(+0.41%) |
Jul 05, 2012 | 32.96 | 32.96 | 32.50 | 32.61 | 15,643 | -0.18(-0.55%) |
Jul 03, 2012 | 32.72 | 32.86 | 32.65 | 32.79 | 26,853 | +0.14(+0.43%) |
Jul 02, 2012 | 32.46 | 32.65 | 32.28 | 32.65 | 30,332 | +0.33(+1.02%) |
Jun 29, 2012 | 32.10 | 32.32 | 31.98 | 32.32 | 59,881 | +0.71(+2.25%) |
Jun 28, 2012 | 31.14 | 31.61 | 30.97 | 31.61 | 124,924 | +0.38(+1.23%) |
Jun 27, 2012 | 31.53 | 31.53 | 31.11 | 31.22 | 30,579 | +0.04(+0.13%) |
Jun 26, 2012 | 31.17 | 31.29 | 31.02 | 31.18 | 23,354 | +0.05(+0.15%) |
Jun 25, 2012 | 31.04 | 31.14 | 30.73 | 31.14 | 19,876 | +0.03(+0.11%) |
Jun 22, 2012 | 31.36 | 31.36 | 30.93 | 31.10 | 42,243 | -0.08(-0.26%) |
Jun 21, 2012 | 31.69 | 31.69 | 31.14 | 31.18 | 72,345 | -0.46(-1.44%) |
Jun 20, 2012 | 32.00 | 32.00 | 31.51 | 31.64 | 37,877 | -0.05(-0.15%) |
Jun 19, 2012 | 31.86 | 31.93 | 31.57 | 31.69 | 57,869 | -0.10(-0.31%) |
Jun 18, 2012 | 31.43 | 31.84 | 31.43 | 31.79 | 34,819 | +0.21(+0.68%) |
Jun 15, 2012 | 31.50 | 31.59 | 31.36 | 31.57 | 30,727 | +0.23(+0.72%) |
Jun 14, 2012 | 30.88 | 31.43 | 30.88 | 31.35 | 31,956 | +0.51(+1.64%) |
Jun 13, 2012 | 30.81 | 31.16 | 30.76 | 30.84 | 37,491 | -0.09(-0.30%) |
Jun 12, 2012 | 30.79 | 30.93 | 30.55 | 30.93 | 39,802 | +0.25(+0.80%) |
Jun 11, 2012 | 31.51 | 31.51 | 30.69 | 30.69 | 12,202 | -0.60(-1.93%) |
Jun 08, 2012 | 30.87 | 31.29 | 30.86 | 31.29 | 18,926 | +0.42(+1.35%) |
Jun 07, 2012 | 31.43 | 31.43 | 30.83 | 30.87 | 19,429 | -0.17(-0.56%) |
Jun 06, 2012 | 30.66 | 31.06 | 30.57 | 31.05 | 8,099 | +0.55(+1.79%) |
Jun 05, 2012 | 29.82 | 30.60 | 29.82 | 30.50 | 33,647 | +0.54(+1.80%) |
Jun 04, 2012 | 30.15 | 30.19 | 29.78 | 29.96 | 39,835 | -0.21(-0.71%) |
Jun 01, 2012 | 30.58 | 30.58 | 30.13 | 30.17 | 21,298 | -0.65(-2.10%) |
May 31, 2012 | 30.53 | 31.00 | 30.34 | 30.82 | 35,860 | +0.31(+1.01%) |
May 30, 2012 | 31.03 | 31.04 | 30.51 | 30.51 | 30,300 | -0.68(-2.18%) |
May 29, 2012 | 31.04 | 31.22 | 30.93 | 31.19 | 18,905 | +0.37(+1.21%) |
May 25, 2012 | 30.94 | 31.06 | 30.78 | 30.82 | 22,839 | -0.09(-0.28%) |
May 24, 2012 | 30.91 | 30.95 | 30.60 | 30.91 | 51,956 | +0.14(+0.46%) |
May 23, 2012 | 30.61 | 30.83 | 30.37 | 30.77 | 41,604 | -0.02(-0.06%) |
May 22, 2012 | 30.79 | 30.93 | 30.66 | 30.79 | 34,849 | +0.10(+0.33%) |
May 21, 2012 | 30.11 | 30.73 | 30.11 | 30.69 | 50,291 | +0.56(+1.86%) |
May 18, 2012 | 30.53 | 30.63 | 30.03 | 30.13 | 33,454 | -0.25(-0.81%) |
May 17, 2012 | 31.12 | 31.12 | 30.35 | 30.37 | 38,786 | -0.68(-2.19%) |
May 16, 2012 | 31.50 | 33.35 | 31.01 | 31.05 | 220,696 | -0.28(-0.90%) |
May 15, 2012 | 31.59 | 31.59 | 31.32 | 31.33 | 55,598 | -0.19(-0.61%) |
May 14, 2012 | 31.63 | 31.82 | 31.51 | 31.53 | 125,159 | -0.35(-1.11%) |
May 11, 2012 | 31.67 | 31.94 | 31.57 | 31.88 | 23,801 | +0.02(+0.06%) |
May 10, 2012 | 32.06 | 32.06 | 31.71 | 31.86 | 28,008 | +0.01(+0.04%) |
May 09, 2012 | 31.61 | 32.05 | 31.56 | 31.85 | 134,317 | -0.04(-0.13%) |
May 08, 2012 | 31.89 | 31.92 | 31.68 | 31.89 | 83,874 | -0.05(-0.17%) |
May 07, 2012 | 31.55 | 32.05 | 31.55 | 31.94 | 17,209 | +0.29(+0.91%) |
May 04, 2012 | 31.73 | 31.73 | 31.48 | 31.65 | 14,840 | -0.17(-0.52%) |
May 03, 2012 | 31.99 | 32.05 | 31.81 | 31.82 | 38,678 | -0.13(-0.42%) |
May 02, 2012 | 31.76 | 31.98 | 31.73 | 31.95 | 30,306 | +0.00(+0.00%) |
May 01, 2012 | 31.68 | 32.20 | 31.68 | 31.95 | 35,482 | +0.27(+0.84%) |
Apr 30, 2012 | 31.85 | 31.85 | 31.50 | 31.69 | 36,037 | -0.14(-0.44%) |
Apr 27, 2012 | 31.77 | 31.89 | 31.61 | 31.83 | 209,987 | +0.15(+0.48%) |
Apr 26, 2012 | 31.52 | 31.74 | 31.42 | 31.67 | 24,266 | -0.01(-0.02%) |
Apr 25, 2012 | 31.49 | 31.68 | 31.47 | 31.68 | 21,878 | +0.37(+1.19%) |
Apr 24, 2012 | 30.89 | 31.31 | 30.89 | 31.31 | 10,857 | +0.47(+1.54%) |
Apr 23, 2012 | 30.74 | 30.84 | 30.61 | 30.83 | 17,042 | -0.25(-0.82%) |
Apr 20, 2012 | 30.79 | 31.19 | 30.79 | 31.09 | 15,510 | +0.41(+1.33%) |
Apr 19, 2012 | 30.77 | 30.80 | 30.54 | 30.68 | 387,119 | -0.05(-0.15%) |
Apr 18, 2012 | 30.83 | 30.88 | 30.72 | 30.73 | 19,322 | -0.21(-0.69%) |
Apr 17, 2012 | 31.01 | 31.04 | 30.73 | 30.94 | 34,472 | +0.15(+0.50%) |
Apr 16, 2012 | 30.53 | 30.98 | 30.50 | 30.79 | 27,182 | +0.39(+1.27%) |
Apr 13, 2012 | 30.40 | 30.58 | 30.33 | 30.40 | 74,189 | -0.03(-0.11%) |
Apr 12, 2012 | 30.12 | 30.43 | 30.09 | 30.43 | 20,427 | +0.37(+1.24%) |
Apr 11, 2012 | 30.01 | 30.06 | 29.85 | 30.06 | 31,677 | +0.34(+1.15%) |
Apr 10, 2012 | 30.25 | 30.34 | 29.69 | 29.72 | 20,593 | -0.60(-1.98%) |
Apr 09, 2012 | 30.19 | 30.45 | 30.12 | 30.32 | 16,597 | -0.29(-0.96%) |
Apr 05, 2012 | 30.62 | 30.75 | 30.55 | 30.61 | 13,950 | -0.11(-0.37%) |
Apr 04, 2012 | 30.73 | 30.83 | 30.58 | 30.73 | 42,751 | -0.27(-0.88%) |
Apr 03, 2012 | 31.10 | 31.13 | 30.91 | 31.00 | 12,734 | -0.14(-0.45%) |
Apr 02, 2012 | 30.92 | 31.17 | 30.89 | 31.14 | 45,385 | +0.18(+0.58%) |
Mar 30, 2012 | 30.85 | 31.02 | 30.73 | 30.96 | 50,901 | +0.31(+1.01%) |
Mar 29, 2012 | 30.41 | 30.68 | 30.25 | 30.65 | 31,974 | +0.11(+0.36%) |
Mar 28, 2012 | 30.57 | 30.57 | 30.28 | 30.54 | 38,735 | -0.04(-0.13%) |
Mar 27, 2012 | 30.56 | 30.75 | 30.55 | 30.58 | 47,261 | +0.03(+0.11%) |
Mar 26, 2012 | 30.45 | 30.59 | 30.37 | 30.55 | 26,665 | +0.31(+1.01%) |
Mar 23, 2012 | 29.99 | 30.30 | 29.98 | 30.24 | 17,229 | +0.28(+0.93%) |
Mar 22, 2012 | 30.28 | 30.28 | 29.83 | 29.96 | 45,924 | -0.45(-1.48%) |
Mar 21, 2012 | 30.58 | 30.60 | 30.40 | 30.41 | 23,190 | -0.09(-0.31%) |
Mar 20, 2012 | 30.42 | 30.62 | 30.42 | 30.50 | 19,985 | -0.06(-0.19%) |
Mar 19, 2012 | 30.34 | 30.70 | 30.27 | 30.56 | 57,851 | +0.21(+0.70%) |
Mar 16, 2012 | 30.26 | 30.36 | 30.18 | 30.35 | 327,035 | +0.18(+0.61%) |
Mar 15, 2012 | 30.32 | 30.32 | 30.13 | 30.17 | 18,320 | -0.16(-0.51%) |
Mar 14, 2012 | 30.50 | 30.56 | 30.19 | 30.32 | 17,156 | -0.13(-0.43%) |
Mar 13, 2012 | 30.15 | 30.52 | 30.11 | 30.46 | 42,011 | +0.52(+1.72%) |
Mar 12, 2012 | 29.78 | 30.07 | 29.76 | 29.94 | 39,170 | +0.23(+0.78%) |
Mar 09, 2012 | 29.42 | 29.79 | 29.42 | 29.71 | 45,506 | +0.30(+1.01%) |
Mar 08, 2012 | 29.71 | 29.71 | 29.38 | 29.41 | 29,955 | -0.13(-0.45%) |
Mar 07, 2012 | 29.64 | 29.64 | 29.24 | 29.54 | 31,641 | +0.07(+0.22%) |
Mar 06, 2012 | 29.76 | 29.77 | 29.45 | 29.48 | 219,359 | -0.32(-1.07%) |
Mar 05, 2012 | 29.39 | 29.82 | 29.37 | 29.80 | 41,718 | +0.35(+1.19%) |
Mar 02, 2012 | 29.50 | 29.54 | 29.36 | 29.44 | 54,630 | -0.05(-0.17%) |
Mar 01, 2012 | 29.41 | 29.50 | 29.36 | 29.49 | 48,540 | +0.15(+0.51%) |
Feb 29, 2012 | 29.49 | 29.61 | 29.31 | 29.35 | 126,082 | -0.07(-0.22%) |
Feb 28, 2012 | 29.70 | 29.76 | 29.37 | 29.41 | 42,492 | -0.26(-0.89%) |
Feb 27, 2012 | 29.50 | 29.68 | 29.33 | 29.68 | 80,060 | -0.02(-0.07%) |
Feb 24, 2012 | 29.67 | 29.76 | 29.50 | 29.70 | 89,223 | +0.03(+0.11%) |
Feb 23, 2012 | 29.33 | 29.68 | 29.25 | 29.66 | 80,008 | +0.36(+1.24%) |
Feb 22, 2012 | 29.50 | 29.60 | 29.30 | 29.30 | 140,378 | -0.21(-0.69%) |
Feb 21, 2012 | 30.17 | 30.17 | 29.43 | 29.50 | 861,716 | -0.60(-1.98%) |
Feb 17, 2012 | 30.11 | 30.13 | 29.85 | 30.10 | 28,242 | +0.05(+0.15%) |
Feb 16, 2012 | 29.86 | 30.13 | 29.85 | 30.05 | 41,063 | +0.19(+0.62%) |
Feb 15, 2012 | 30.23 | 30.23 | 29.80 | 29.87 | 89,591 | -0.25(-0.83%) |
Feb 14, 2012 | 30.38 | 30.38 | 30.03 | 30.12 | 233,090 | -0.38(-1.26%) |
Feb 13, 2012 | 30.57 | 30.57 | 30.35 | 30.50 | 566,851 | +0.30(+1.01%) |
Feb 10, 2012 | 30.21 | 30.35 | 30.14 | 30.20 | 23,273 | -0.25(-0.81%) |
Feb 09, 2012 | 30.83 | 30.83 | 30.35 | 30.44 | 31,937 | -0.28(-0.93%) |
Feb 08, 2012 | 30.78 | 30.81 | 30.51 | 30.73 | 23,582 | -0.01(-0.02%) |
Feb 07, 2012 | 30.69 | 30.81 | 30.67 | 30.73 | 24,667 | +0.01(+0.04%) |
Feb 06, 2012 | 30.85 | 30.85 | 30.54 | 30.72 | 64,033 | -0.17(-0.54%) |
Feb 03, 2012 | 30.87 | 30.89 | 30.69 | 30.89 | 99,715 | +0.34(+1.10%) |
Feb 02, 2012 | 30.66 | 30.66 | 30.46 | 30.55 | 82,068 | -0.10(-0.32%) |
Feb 01, 2012 | 30.68 | 30.75 | 30.44 | 30.65 | 285,846 | +0.17(+0.54%) |
Jan 31, 2012 | 30.36 | 30.50 | 30.23 | 30.48 | 15,278 | +0.21(+0.68%) |
Jan 30, 2012 | 30.23 | 30.28 | 30.09 | 30.28 | 174,499 | -0.14(-0.45%) |
Jan 27, 2012 | 30.23 | 30.43 | 30.12 | 30.42 | 44,106 | +0.11(+0.37%) |
Jan 26, 2012 | 30.25 | 30.41 | 30.12 | 30.30 | 375,766 | +0.34(+1.15%) |
Jan 25, 2012 | 29.46 | 30.01 | 29.46 | 29.96 | 29,972 | +0.41(+1.39%) |
Jan 24, 2012 | 29.30 | 29.58 | 29.30 | 29.55 | 86,928 | +0.10(+0.35%) |
Jan 23, 2012 | 29.30 | 29.48 | 29.25 | 29.44 | 103,607 | +0.19(+0.64%) |
Jan 20, 2012 | 29.23 | 29.27 | 29.02 | 29.26 | 300,946 | +0.01(+0.02%) |
Jan 19, 2012 | 29.39 | 29.39 | 29.23 | 29.25 | 57,230 | -0.05(-0.18%) |
Jan 18, 2012 | 29.13 | 29.37 | 29.13 | 29.31 | 45,764 | +0.17(+0.57%) |
Jan 17, 2012 | 29.29 | 29.35 | 29.05 | 29.14 | 107,824 | +0.21(+0.71%) |
Jan 13, 2012 | 28.54 | 28.94 | 28.54 | 28.94 | 68,306 | +0.23(+0.81%) |
Jan 12, 2012 | 29.15 | 29.15 | 28.57 | 28.70 | 128,890 | -0.32(-1.12%) |
Jan 11, 2012 | 28.95 | 29.05 | 28.87 | 29.03 | 68,725 | +0.00(+0.00%) |
Jan 10, 2012 | 29.00 | 29.13 | 28.97 | 29.03 | 342,882 | +0.29(+1.01%) |
Jan 09, 2012 | 28.92 | 28.92 | 28.67 | 28.74 | 75,122 | -0.13(-0.44%) |
Jan 06, 2012 | 29.01 | 29.14 | 28.79 | 28.86 | 50,541 | -0.16(-0.55%) |
Jan 05, 2012 | 28.70 | 29.02 | 28.61 | 29.02 | 30,381 | +0.29(+1.01%) |
Jan 04, 2012 | 29.17 | 29.17 | 28.71 | 28.73 | 73,208 | -0.52(-1.76%) |
Dec 30, 2011 | 29.31 | 29.54 | 29.23 | 29.25 | 136,096 | -0.07(-0.23%) |
Dec 29, 2011 | 29.17 | 29.40 | 29.15 | 29.31 | 22,353 | +0.24(+0.81%) |
Dec 28, 2011 | 29.38 | 29.38 | 29.06 | 29.08 | 19,684 | -0.34(-1.14%) |
Dec 27, 2011 | 29.22 | 29.56 | 29.17 | 29.41 | 54,389 | +0.25(+0.86%) |
Dec 23, 2011 | 29.27 | 29.27 | 29.00 | 29.16 | 37,078 | +0.47(+1.65%) |
Dec 21, 2011 | 28.65 | 28.74 | 28.44 | 28.69 | 52,233 | +0.09(+0.30%) |
Dec 20, 2011 | 28.25 | 28.67 | 28.25 | 28.60 | 21,409 | +0.75(+2.68%) |
Dec 19, 2011 | 28.19 | 28.25 | 27.85 | 27.85 | 277,050 | -0.32(-1.14%) |
Dec 16, 2011 | 28.02 | 28.36 | 27.99 | 28.17 | 33,034 | +0.31(+1.11%) |
Dec 15, 2011 | 27.70 | 27.93 | 27.53 | 27.87 | 94,573 | +0.49(+1.80%) |
Dec 14, 2011 | 26.85 | 27.56 | 26.85 | 27.37 | 33,909 | +0.45(+1.67%) |
Dec 13, 2011 | 27.37 | 27.58 | 26.86 | 26.92 | 14,229 | -0.27(-0.98%) |
Dec 12, 2011 | 27.37 | 27.37 | 26.97 | 27.19 | 28,649 | -0.52(-1.89%) |
Dec 09, 2011 | 27.45 | 27.82 | 27.20 | 27.71 | 28,072 | +0.61(+2.25%) |
Dec 08, 2011 | 27.58 | 27.58 | 27.04 | 27.10 | 27,217 | -0.62(-2.22%) |
Dec 07, 2011 | 27.23 | 27.75 | 27.06 | 27.72 | 186,697 | +0.39(+1.42%) |
Dec 06, 2011 | 27.29 | 27.45 | 27.18 | 27.33 | 28,647 | +0.05(+0.17%) |
Dec 05, 2011 | 27.73 | 27.73 | 27.19 | 27.29 | 19,875 | -0.03(-0.11%) |
Dec 02, 2011 | 27.52 | 27.70 | 27.29 | 27.32 | 42,933 | +0.07(+0.25%) |
Dec 01, 2011 | 27.56 | 27.56 | 27.14 | 27.25 | 47,268 | -0.31(-1.12%) |
Nov 30, 2011 | 27.10 | 27.56 | 26.97 | 27.56 | 384,920 | +1.18(+4.49%) |
Nov 29, 2011 | 26.48 | 26.48 | 26.22 | 26.37 | 62,365 | -0.01(-0.04%) |
Nov 28, 2011 | 26.76 | 26.80 | 26.20 | 26.38 | 1,322,740 | +0.35(+1.34%) |
Nov 25, 2011 | 25.78 | 26.44 | 25.78 | 26.03 | 11,134 | +0.20(+0.79%) |
Nov 23, 2011 | 26.26 | 26.28 | 25.82 | 25.83 | 107,568 | -0.71(-2.66%) |
Nov 22, 2011 | 26.55 | 26.72 | 26.38 | 26.53 | 20,223 | -0.03(-0.12%) |
Nov 21, 2011 | 26.74 | 26.74 | 26.42 | 26.57 | 42,785 | -0.62(-2.27%) |
Nov 18, 2011 | 27.07 | 27.19 | 26.91 | 27.18 | 36,681 | +0.25(+0.93%) |
Nov 17, 2011 | 27.55 | 27.55 | 26.89 | 26.93 | 106,069 | -0.70(-2.54%) |
Nov 16, 2011 | 27.71 | 27.96 | 27.60 | 27.64 | 45,975 | -0.28(-1.01%) |
Nov 15, 2011 | 27.60 | 28.04 | 27.41 | 27.92 | 19,744 | +0.28(+1.02%) |
Nov 14, 2011 | 28.05 | 28.06 | 27.50 | 27.64 | 21,185 | -0.58(-2.07%) |
Nov 11, 2011 | 27.82 | 28.23 | 27.64 | 28.22 | 24,109 | +0.73(+2.67%) |
Nov 10, 2011 | 27.66 | 27.66 | 27.22 | 27.49 | 30,269 | +0.19(+0.70%) |
Nov 09, 2011 | 27.92 | 28.03 | 27.28 | 27.30 | 38,751 | -1.19(-4.19%) |
Nov 08, 2011 | 28.36 | 28.49 | 27.81 | 28.49 | 41,576 | +0.30(+1.07%) |
Nov 07, 2011 | 28.14 | 28.33 | 27.79 | 28.19 | 51,401 | +0.11(+0.37%) |
Nov 04, 2011 | 28.11 | 28.11 | 27.75 | 28.08 | 73,037 | -0.33(-1.15%) |
Nov 03, 2011 | 28.46 | 28.46 | 27.72 | 28.41 | 21,758 | +0.14(+0.49%) |
Nov 02, 2011 | 28.27 | 28.42 | 27.82 | 28.27 | 108,261 | +0.65(+2.35%) |
Nov 01, 2011 | 27.70 | 28.35 | 27.52 | 27.62 | 70,335 | -1.00(-3.48%) |
Oct 31, 2011 | 28.43 | 28.95 | 28.27 | 28.62 | 214,310 | -0.21(-0.73%) |
Oct 28, 2011 | 28.78 | 29.02 | 28.55 | 28.83 | 109,318 | -0.11(-0.39%) |
Oct 27, 2011 | 28.80 | 29.15 | 28.28 | 28.94 | 106,681 | +1.13(+4.08%) |
Oct 26, 2011 | 27.87 | 27.89 | 27.35 | 27.81 | 97,624 | +0.29(+1.05%) |
Oct 25, 2011 | 27.73 | 27.77 | 27.43 | 27.52 | 35,092 | -0.45(-1.62%) |
Oct 24, 2011 | 27.44 | 27.98 | 27.31 | 27.97 | 38,187 | +0.70(+2.55%) |
Oct 21, 2011 | 26.89 | 27.32 | 26.85 | 27.28 | 30,856 | +0.75(+2.82%) |
Oct 20, 2011 | 26.57 | 26.59 | 25.98 | 26.53 | 36,573 | +0.00(+0.01%) |
Oct 19, 2011 | 26.68 | 26.80 | 26.43 | 26.52 | 26,510 | -0.08(-0.31%) |
Oct 18, 2011 | 25.88 | 26.65 | 25.82 | 26.61 | 44,901 | +0.71(+2.74%) |
Oct 17, 2011 | 26.36 | 26.36 | 25.82 | 25.90 | 42,782 | -0.66(-2.47%) |
Oct 14, 2011 | 26.40 | 26.63 | 26.17 | 26.55 | 36,524 | +0.64(+2.46%) |
Oct 13, 2011 | 25.96 | 26.14 | 25.58 | 25.92 | 30,595 | -0.25(-0.95%) |
Oct 12, 2011 | 26.01 | 26.47 | 25.85 | 26.17 | 107,528 | +0.41(+1.58%) |
Oct 11, 2011 | 26.23 | 26.39 | 25.72 | 25.76 | 111,829 | -0.62(-2.36%) |
Oct 10, 2011 | 25.71 | 26.38 | 25.54 | 26.38 | 85,414 | +1.27(+5.07%) |
Oct 07, 2011 | 26.09 | 26.09 | 25.11 | 25.11 | 122,201 | -0.73(-2.84%) |
Oct 06, 2011 | 25.69 | 25.85 | 25.45 | 25.85 | 40,365 | +0.59(+2.34%) |
Oct 05, 2011 | 25.58 | 25.59 | 24.17 | 25.25 | 101,013 | -0.26(-1.03%) |
Oct 04, 2011 | 24.00 | 25.52 | 23.71 | 25.52 | 126,242 | +1.22(+5.02%) |
Oct 03, 2011 | 25.53 | 25.64 | 24.30 | 24.30 | 122,582 | -1.14(-4.49%) |
Sep 30, 2011 | 25.83 | 25.91 | 25.44 | 25.44 | 204,503 | -0.57(-2.19%) |
Sep 29, 2011 | 26.02 | 26.10 | 25.66 | 26.01 | 147,002 | +0.38(+1.48%) |
Sep 28, 2011 | 26.62 | 26.62 | 25.62 | 25.63 | 682,982 | -0.77(-2.91%) |
Sep 27, 2011 | 26.88 | 26.88 | 26.24 | 26.40 | 26,251 | +0.19(+0.73%) |
Sep 26, 2011 | 26.24 | 26.24 | 25.71 | 26.21 | 51,651 | +0.30(+1.16%) |
Sep 23, 2011 | 25.98 | 25.98 | 25.49 | 25.90 | 45,073 | +0.21(+0.84%) |
Sep 22, 2011 | 25.96 | 26.22 | 25.37 | 25.69 | 143,823 | -0.62(-2.35%) |
Sep 21, 2011 | 27.73 | 27.82 | 26.31 | 26.31 | 98,518 | -1.55(-5.56%) |
Sep 20, 2011 | 28.23 | 28.27 | 27.86 | 27.86 | 27,692 | -0.15(-0.53%) |
Sep 19, 2011 | 28.46 | 28.46 | 27.99 | 28.01 | 74,880 | -0.61(-2.11%) |
Sep 16, 2011 | 28.68 | 28.68 | 28.15 | 28.61 | 113,796 | +0.21(+0.73%) |
Sep 15, 2011 | 28.44 | 28.45 | 28.22 | 28.40 | 63,588 | +0.26(+0.92%) |
Sep 14, 2011 | 28.36 | 28.36 | 27.71 | 28.14 | 47,428 | +0.00(+0.00%) |
Sep 13, 2011 | 28.19 | 28.19 | 27.82 | 28.14 | 32,443 | +0.14(+0.49%) |
Sep 12, 2011 | 27.46 | 28.01 | 27.43 | 28.01 | 29,066 | +0.08(+0.30%) |
Sep 09, 2011 | 28.62 | 28.66 | 27.74 | 27.92 | 67,851 | -0.87(-3.01%) |
Sep 08, 2011 | 28.86 | 29.09 | 28.67 | 28.79 | 98,876 | -0.12(-0.41%) |
Sep 07, 2011 | 28.34 | 28.90 | 27.87 | 28.90 | 53,392 | +1.01(+3.64%) |
Sep 06, 2011 | 27.21 | 27.93 | 27.00 | 27.89 | 36,628 | +0.05(+0.16%) |
Sep 02, 2011 | 27.85 | 28.23 | 27.81 | 27.84 | 26,627 | -0.51(-1.79%) |
Sep 01, 2011 | 28.90 | 28.91 | 28.27 | 28.35 | 56,273 | -0.52(-1.80%) |
Aug 31, 2011 | 28.73 | 28.90 | 28.47 | 28.87 | 142,368 | +0.35(+1.23%) |
Aug 30, 2011 | 28.27 | 28.66 | 28.04 | 28.52 | 31,655 | +0.13(+0.46%) |
Aug 29, 2011 | 28.06 | 28.39 | 27.94 | 28.39 | 41,939 | +0.76(+2.75%) |
Aug 26, 2011 | 27.08 | 27.63 | 27.08 | 27.63 | 15,975 | +0.44(+1.63%) |
Aug 25, 2011 | 27.84 | 27.99 | 27.09 | 27.19 | 28,636 | -0.51(-1.83%) |
Aug 24, 2011 | 27.17 | 27.71 | 27.01 | 27.69 | 79,947 | +0.49(+1.82%) |
Aug 23, 2011 | 26.49 | 27.21 | 26.37 | 27.20 | 61,834 | +0.83(+3.13%) |
Aug 22, 2011 | 26.72 | 26.72 | 25.98 | 26.37 | 123,320 | +0.24(+0.92%) |
Aug 19, 2011 | 26.18 | 26.82 | 25.75 | 26.13 | 61,673 | -0.38(-1.45%) |
Aug 18, 2011 | 26.93 | 27.10 | 26.35 | 26.52 | 38,465 | -1.17(-4.23%) |
Aug 17, 2011 | 27.84 | 28.06 | 27.50 | 27.69 | 46,014 | +0.00(+0.00%) |
Aug 16, 2011 | 27.60 | 27.78 | 27.39 | 27.69 | 33,174 | -0.01(-0.05%) |
Aug 15, 2011 | 26.98 | 27.70 | 26.98 | 27.70 | 35,307 | +0.98(+3.68%) |
Aug 12, 2011 | 27.26 | 27.26 | 26.64 | 26.72 | 32,626 | +0.01(+0.02%) |
Aug 11, 2011 | 25.53 | 27.10 | 25.46 | 26.71 | 34,620 | +1.34(+5.28%) |
Aug 10, 2011 | 25.43 | 26.57 | 25.21 | 25.37 | 93,786 | -0.62(-2.38%) |
Aug 09, 2011 | 25.55 | 25.99 | 23.87 | 25.99 | 86,703 | +2.23(+9.39%) |
Aug 08, 2011 | 24.91 | 25.18 | 23.74 | 23.76 | 375,723 | -1.96(-7.61%) |
Aug 05, 2011 | 26.19 | 26.42 | 25.37 | 25.72 | 245,420 | -0.51(-1.93%) |
Aug 04, 2011 | 27.39 | 27.39 | 26.22 | 26.22 | 180,293 | -1.26(-4.57%) |
Aug 03, 2011 | 27.71 | 27.71 | 26.78 | 27.48 | 170,237 | -0.22(-0.80%) |
Aug 02, 2011 | 28.13 | 28.28 | 27.65 | 27.70 | 99,422 | -0.51(-1.80%) |