Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.69 | 31.83 | 31.48 | 31.80 | 983,587 | -0.17(-0.54%) |
Apr 27, 2012 | 31.84 | 32.18 | 31.76 | 31.97 | 674,943 | +0.04(+0.12%) |
Apr 26, 2012 | 31.47 | 31.94 | 31.43 | 31.94 | 650,249 | +0.36(+1.13%) |
Apr 25, 2012 | 31.25 | 31.69 | 31.18 | 31.58 | 2,726,629 | +0.05(+0.17%) |
Apr 24, 2012 | 31.61 | 31.65 | 31.37 | 31.53 | 2,404,176 | -0.52(-1.63%) |
Apr 23, 2012 | 32.08 | 32.08 | 31.81 | 32.05 | 476,088 | -0.17(-0.52%) |
Apr 20, 2012 | 32.25 | 32.37 | 32.11 | 32.21 | 469,140 | +0.26(+0.82%) |
Apr 19, 2012 | 32.01 | 32.12 | 31.79 | 31.95 | 609,464 | +0.26(+0.83%) |
Apr 18, 2012 | 31.50 | 31.78 | 31.41 | 31.69 | 499,358 | +0.55(+1.78%) |
Apr 17, 2012 | 31.03 | 31.26 | 30.95 | 31.14 | 333,486 | +0.22(+0.70%) |
Apr 16, 2012 | 30.89 | 31.00 | 30.74 | 30.92 | 291,276 | +0.10(+0.32%) |
Apr 13, 2012 | 30.85 | 30.97 | 30.67 | 30.82 | 477,215 | -0.39(-1.26%) |
Apr 12, 2012 | 30.90 | 31.32 | 30.87 | 31.21 | 344,897 | +0.36(+1.15%) |
Apr 11, 2012 | 30.75 | 30.93 | 30.73 | 30.86 | 522,880 | +0.18(+0.59%) |
Apr 10, 2012 | 31.18 | 31.19 | 30.55 | 30.68 | 530,852 | -0.55(-1.77%) |
Apr 09, 2012 | 31.27 | 31.34 | 31.10 | 31.23 | 317,025 | -0.02(-0.07%) |
Apr 05, 2012 | 31.07 | 31.26 | 30.98 | 31.25 | 626,387 | -0.08(-0.27%) |
Apr 04, 2012 | 31.55 | 31.58 | 31.15 | 31.33 | 898,152 | -0.56(-1.76%) |
Apr 03, 2012 | 32.09 | 32.20 | 31.87 | 31.90 | 584,311 | -0.25(-0.77%) |
Apr 02, 2012 | 31.64 | 32.21 | 31.55 | 32.14 | 712,848 | +0.87(+2.78%) |
Mar 30, 2012 | 31.35 | 31.41 | 31.17 | 31.28 | 828,485 | -0.08(-0.27%) |
Mar 29, 2012 | 31.32 | 31.44 | 31.27 | 31.36 | 467,554 | +0.18(+0.56%) |
Mar 28, 2012 | 31.48 | 31.50 | 31.09 | 31.18 | 408,454 | -0.43(-1.36%) |
Mar 27, 2012 | 31.75 | 31.75 | 31.55 | 31.61 | 538,713 | -0.23(-0.73%) |
Mar 26, 2012 | 31.74 | 31.91 | 31.73 | 31.84 | 602,098 | +0.50(+1.59%) |
Mar 23, 2012 | 31.05 | 31.41 | 30.94 | 31.35 | 685,309 | -0.09(-0.29%) |
Mar 22, 2012 | 31.33 | 31.49 | 31.28 | 31.44 | 213,318 | -0.13(-0.42%) |
Mar 21, 2012 | 31.45 | 31.73 | 31.44 | 31.57 | 397,065 | +0.23(+0.73%) |
Mar 20, 2012 | 31.38 | 31.46 | 31.25 | 31.34 | 621,031 | -0.29(-0.92%) |
Mar 19, 2012 | 31.68 | 31.83 | 31.63 | 31.63 | 393,110 | +0.05(+0.17%) |
Mar 16, 2012 | 31.73 | 31.79 | 31.52 | 31.58 | 465,978 | +0.17(+0.54%) |
Mar 15, 2012 | 31.44 | 31.47 | 31.30 | 31.41 | 779,835 | +0.05(+0.16%) |
Mar 14, 2012 | 31.49 | 31.53 | 31.23 | 31.36 | 517,819 | -0.11(-0.33%) |
Mar 13, 2012 | 31.39 | 31.65 | 31.30 | 31.46 | 981,981 | +0.40(+1.30%) |
Mar 12, 2012 | 30.89 | 31.25 | 30.84 | 31.06 | 888,883 | +0.12(+0.39%) |
Mar 09, 2012 | 31.04 | 31.07 | 30.91 | 30.94 | 335,855 | +0.05(+0.16%) |
Mar 08, 2012 | 30.72 | 31.05 | 30.72 | 30.89 | 530,127 | +0.42(+1.37%) |
Mar 07, 2012 | 30.30 | 30.51 | 30.20 | 30.47 | 572,608 | -0.56(-1.79%) |
Mar 06, 2012 | 31.23 | 31.31 | 30.93 | 31.03 | 750,157 | -0.52(-1.64%) |
Mar 05, 2012 | 31.70 | 31.70 | 31.42 | 31.54 | 549,778 | +0.06(+0.21%) |
Mar 02, 2012 | 31.58 | 31.62 | 31.38 | 31.48 | 440,090 | -0.31(-0.97%) |
Mar 01, 2012 | 31.63 | 31.85 | 31.58 | 31.79 | 669,817 | +0.49(+1.58%) |
Feb 29, 2012 | 31.51 | 31.63 | 31.19 | 31.29 | 536,056 | +0.11(+0.34%) |
Feb 28, 2012 | 31.11 | 31.30 | 31.02 | 31.19 | 908,282 | +0.24(+0.78%) |
Feb 27, 2012 | 30.82 | 31.06 | 30.78 | 30.95 | 530,356 | +0.08(+0.27%) |
Feb 24, 2012 | 30.65 | 30.93 | 30.63 | 30.86 | 2,139,771 | +0.36(+1.19%) |
Feb 23, 2012 | 30.10 | 30.61 | 30.05 | 30.50 | 890,038 | +0.01(+0.02%) |
Feb 22, 2012 | 30.18 | 30.52 | 30.13 | 30.50 | 798,024 | +0.02(+0.05%) |
Feb 21, 2012 | 30.54 | 30.60 | 30.34 | 30.48 | 1,187,014 | -0.15(-0.49%) |
Feb 17, 2012 | 30.46 | 30.71 | 30.39 | 30.63 | 657,589 | -0.19(-0.61%) |
Feb 16, 2012 | 30.58 | 30.88 | 30.47 | 30.82 | 449,695 | +0.39(+1.29%) |
Feb 15, 2012 | 30.44 | 30.59 | 30.37 | 30.43 | 908,602 | -0.19(-0.63%) |
Feb 14, 2012 | 30.52 | 30.64 | 30.40 | 30.62 | 413,195 | +0.06(+0.20%) |
Feb 13, 2012 | 30.49 | 30.59 | 30.36 | 30.56 | 1,669,311 | +0.17(+0.56%) |
Feb 10, 2012 | 30.50 | 30.52 | 30.22 | 30.39 | 722,615 | +0.01(+0.02%) |
Feb 09, 2012 | 30.32 | 30.45 | 30.17 | 30.38 | 598,693 | +0.25(+0.84%) |
Feb 08, 2012 | 30.34 | 30.44 | 30.08 | 30.13 | 570,640 | -0.14(-0.46%) |
Feb 07, 2012 | 30.34 | 30.45 | 30.18 | 30.27 | 859,011 | +0.37(+1.25%) |
Feb 06, 2012 | 29.85 | 29.96 | 29.77 | 29.89 | 839,346 | +0.21(+0.71%) |
Feb 03, 2012 | 29.57 | 29.72 | 29.47 | 29.68 | 1,201,119 | +0.59(+2.03%) |
Feb 02, 2012 | 29.19 | 29.25 | 29.09 | 29.09 | 454,728 | -0.06(-0.20%) |
Feb 01, 2012 | 29.17 | 29.38 | 29.13 | 29.15 | 911,635 | +0.66(+2.32%) |
Jan 31, 2012 | 28.68 | 28.72 | 28.37 | 28.49 | 778,288 | -0.21(-0.74%) |
Jan 30, 2012 | 28.52 | 28.71 | 28.47 | 28.70 | 744,196 | +0.10(+0.35%) |
Jan 27, 2012 | 28.80 | 28.91 | 28.56 | 28.61 | 735,247 | -0.19(-0.66%) |
Jan 26, 2012 | 28.84 | 28.90 | 28.61 | 28.80 | 892,045 | +0.21(+0.75%) |
Jan 25, 2012 | 28.29 | 28.61 | 28.19 | 28.58 | 656,644 | +0.16(+0.55%) |
Jan 24, 2012 | 28.50 | 28.56 | 28.38 | 28.43 | 645,372 | +0.11(+0.37%) |
Jan 23, 2012 | 28.23 | 28.43 | 28.18 | 28.32 | 574,770 | +0.14(+0.50%) |
Jan 20, 2012 | 28.13 | 28.22 | 28.06 | 28.18 | 710,175 | +0.42(+1.51%) |
Jan 19, 2012 | 27.74 | 27.84 | 27.58 | 27.76 | 1,748,512 | -0.40(-1.42%) |
Jan 18, 2012 | 28.15 | 28.36 | 28.11 | 28.16 | 789,596 | +0.03(+0.10%) |
Jan 17, 2012 | 28.32 | 28.33 | 28.13 | 28.13 | 944,821 | -0.10(-0.35%) |
Jan 13, 2012 | 27.96 | 28.23 | 27.81 | 28.23 | 1,789,456 | -0.16(-0.57%) |
Jan 12, 2012 | 28.39 | 28.47 | 28.23 | 28.39 | 764,682 | +0.22(+0.78%) |
Jan 11, 2012 | 28.30 | 28.40 | 28.12 | 28.17 | 1,214,582 | -0.79(-2.73%) |
Jan 10, 2012 | 29.00 | 29.15 | 28.91 | 28.96 | 845,395 | +0.14(+0.48%) |
Jan 09, 2012 | 28.83 | 28.90 | 28.71 | 28.82 | 428,416 | -0.08(-0.27%) |
Jan 06, 2012 | 29.22 | 29.22 | 28.80 | 28.90 | 684,432 | -0.25(-0.85%) |
Jan 05, 2012 | 29.10 | 29.15 | 28.90 | 29.15 | 759,054 | -0.33(-1.12%) |
Jan 04, 2012 | 29.63 | 29.64 | 29.32 | 29.48 | 1,448,746 | +0.16(+0.55%) |
Dec 30, 2011 | 29.22 | 29.38 | 29.20 | 29.32 | 352,962 | +0.06(+0.19%) |
Dec 29, 2011 | 29.21 | 29.35 | 29.00 | 29.26 | 300,995 | -0.03(-0.11%) |
Dec 28, 2011 | 29.52 | 29.53 | 29.24 | 29.29 | 297,439 | +0.05(+0.18%) |
Dec 27, 2011 | 29.16 | 29.29 | 29.12 | 29.24 | 435,601 | +0.17(+0.58%) |
Dec 23, 2011 | 29.00 | 29.20 | 28.88 | 29.07 | 285,325 | +0.36(+1.25%) |
Dec 21, 2011 | 28.57 | 28.82 | 28.49 | 28.71 | 732,833 | -0.05(-0.17%) |
Dec 20, 2011 | 28.46 | 28.80 | 28.44 | 28.76 | 331,330 | +0.41(+1.46%) |
Dec 19, 2011 | 28.46 | 28.74 | 28.35 | 28.35 | 600,722 | -0.09(-0.30%) |
Dec 16, 2011 | 28.74 | 28.77 | 28.25 | 28.43 | 1,197,772 | -0.36(-1.26%) |
Dec 15, 2011 | 28.75 | 28.94 | 28.70 | 28.79 | 744,254 | -0.11(-0.36%) |
Dec 14, 2011 | 29.18 | 29.31 | 28.70 | 28.90 | 727,554 | +0.16(+0.55%) |
Dec 13, 2011 | 29.08 | 29.33 | 28.74 | 28.74 | 627,866 | -0.16(-0.55%) |
Dec 12, 2011 | 29.18 | 29.23 | 28.82 | 28.90 | 413,250 | -0.21(-0.72%) |
Dec 09, 2011 | 29.05 | 29.18 | 28.90 | 29.11 | 533,272 | +0.06(+0.19%) |
Dec 08, 2011 | 29.27 | 29.41 | 29.00 | 29.05 | 1,009,267 | -0.03(-0.10%) |
Dec 07, 2011 | 28.67 | 29.30 | 28.54 | 29.08 | 1,395,928 | +0.43(+1.51%) |
Dec 06, 2011 | 28.47 | 28.73 | 28.41 | 28.65 | 469,389 | +0.27(+0.94%) |
Dec 05, 2011 | 28.58 | 28.59 | 28.29 | 28.38 | 943,008 | +0.02(+0.08%) |
Dec 02, 2011 | 28.75 | 28.85 | 28.36 | 28.36 | 574,349 | -0.24(-0.85%) |
Dec 01, 2011 | 28.93 | 29.18 | 28.61 | 28.61 | 726,764 | -0.18(-0.61%) |
Nov 30, 2011 | 28.51 | 28.82 | 28.46 | 28.78 | 1,159,851 | +0.82(+2.95%) |
Nov 29, 2011 | 27.64 | 28.05 | 27.59 | 27.96 | 1,218,456 | +0.40(+1.45%) |
Nov 28, 2011 | 27.42 | 27.59 | 27.36 | 27.56 | 637,569 | +0.61(+2.28%) |
Nov 25, 2011 | 26.93 | 27.31 | 26.93 | 26.94 | 704,938 | -0.12(-0.46%) |
Nov 23, 2011 | 27.20 | 27.27 | 26.92 | 27.07 | 1,202,125 | -0.62(-2.24%) |
Nov 22, 2011 | 27.70 | 27.85 | 27.60 | 27.69 | 1,073,539 | -0.10(-0.34%) |
Nov 21, 2011 | 27.67 | 27.80 | 27.47 | 27.78 | 1,367,849 | -0.56(-1.96%) |
Nov 18, 2011 | 28.28 | 28.43 | 28.13 | 28.34 | 1,337,349 | -0.08(-0.29%) |
Nov 17, 2011 | 28.62 | 28.82 | 28.21 | 28.42 | 1,364,421 | -0.29(-1.00%) |
Nov 16, 2011 | 28.78 | 29.04 | 28.68 | 28.71 | 917,240 | -0.34(-1.18%) |
Nov 15, 2011 | 28.73 | 29.13 | 28.70 | 29.05 | 840,171 | +0.53(+1.87%) |
Nov 14, 2011 | 28.50 | 28.57 | 28.30 | 28.52 | 883,960 | -0.62(-2.12%) |
Nov 11, 2011 | 28.95 | 29.18 | 28.95 | 29.14 | 956,197 | +0.53(+1.86%) |
Nov 10, 2011 | 28.91 | 28.95 | 28.44 | 28.61 | 896,032 | +0.06(+0.19%) |
Nov 09, 2011 | 28.84 | 28.87 | 28.34 | 28.55 | 1,028,424 | -1.00(-3.40%) |
Nov 08, 2011 | 29.43 | 29.66 | 29.23 | 29.55 | 828,899 | +0.52(+1.79%) |
Nov 07, 2011 | 28.85 | 29.10 | 28.74 | 29.04 | 577,906 | +0.03(+0.12%) |
Nov 04, 2011 | 28.89 | 29.20 | 28.66 | 29.00 | 878,973 | +0.29(+1.02%) |
Nov 03, 2011 | 28.58 | 28.86 | 28.40 | 28.71 | 1,028,145 | +0.60(+2.13%) |
Nov 02, 2011 | 28.21 | 28.31 | 27.94 | 28.11 | 860,920 | -0.09(-0.31%) |
Nov 01, 2011 | 28.04 | 28.52 | 27.94 | 28.19 | 1,222,971 | -0.31(-1.08%) |
Oct 31, 2011 | 29.17 | 29.27 | 28.49 | 28.50 | 1,609,680 | -0.86(-2.94%) |
Oct 28, 2011 | 29.30 | 29.52 | 29.24 | 29.37 | 1,222,977 | +0.55(+1.92%) |
Oct 27, 2011 | 28.88 | 29.09 | 28.62 | 28.81 | 7,127,279 | -0.05(-0.17%) |
Oct 26, 2011 | 28.66 | 28.92 | 28.37 | 28.86 | 2,481,814 | +0.61(+2.14%) |
Oct 25, 2011 | 28.39 | 28.53 | 28.03 | 28.26 | 7,643,516 | +0.03(+0.10%) |
Oct 24, 2011 | 28.09 | 28.38 | 28.07 | 28.23 | 2,172,119 | -0.20(-0.71%) |
Oct 21, 2011 | 28.04 | 28.53 | 28.00 | 28.43 | 1,100,631 | +1.04(+3.80%) |
Oct 20, 2011 | 27.14 | 27.54 | 26.99 | 27.39 | 988,325 | +0.22(+0.81%) |
Oct 19, 2011 | 27.47 | 27.51 | 27.15 | 27.17 | 730,159 | -0.12(-0.45%) |
Oct 18, 2011 | 26.98 | 27.50 | 26.75 | 27.29 | 1,027,919 | -0.01(-0.02%) |
Oct 17, 2011 | 27.46 | 27.49 | 27.20 | 27.30 | 638,362 | -0.14(-0.52%) |
Oct 14, 2011 | 27.59 | 27.64 | 27.33 | 27.44 | 824,734 | -0.14(-0.49%) |
Oct 13, 2011 | 27.12 | 27.64 | 27.05 | 27.58 | 856,852 | +0.87(+3.25%) |
Oct 12, 2011 | 26.79 | 27.07 | 26.71 | 26.71 | 956,362 | -0.46(-1.69%) |
Oct 11, 2011 | 27.34 | 27.39 | 27.14 | 27.17 | 872,374 | -0.33(-1.21%) |
Oct 10, 2011 | 27.41 | 27.66 | 27.38 | 27.50 | 490,215 | +0.31(+1.15%) |
Oct 07, 2011 | 27.26 | 27.36 | 26.97 | 27.19 | 851,975 | +0.13(+0.47%) |
Oct 06, 2011 | 26.90 | 27.11 | 26.80 | 27.06 | 1,407,297 | +0.47(+1.77%) |
Oct 05, 2011 | 26.40 | 26.66 | 26.16 | 26.59 | 855,328 | +0.11(+0.40%) |
Oct 04, 2011 | 25.82 | 26.52 | 25.53 | 26.49 | 1,330,400 | +0.21(+0.80%) |
Oct 03, 2011 | 26.17 | 26.61 | 26.09 | 26.28 | 1,312,736 | +0.10(+0.38%) |
Sep 30, 2011 | 26.33 | 26.61 | 26.18 | 26.18 | 1,195,646 | -0.46(-1.74%) |
Sep 29, 2011 | 26.85 | 27.08 | 26.31 | 26.64 | 806,590 | -0.02(-0.08%) |
Sep 28, 2011 | 27.36 | 27.50 | 26.64 | 26.67 | 794,295 | -0.25(-0.92%) |
Sep 27, 2011 | 27.00 | 27.26 | 26.84 | 26.91 | 930,843 | +0.60(+2.29%) |
Sep 26, 2011 | 26.38 | 26.40 | 25.96 | 26.31 | 2,573,123 | +0.29(+1.12%) |
Sep 23, 2011 | 25.63 | 26.05 | 25.62 | 26.02 | 606,542 | +0.25(+0.97%) |
Sep 22, 2011 | 25.64 | 25.84 | 25.42 | 25.77 | 1,338,883 | -0.80(-3.02%) |
Sep 21, 2011 | 27.33 | 27.35 | 26.57 | 26.57 | 766,113 | -0.90(-3.26%) |
Sep 20, 2011 | 27.23 | 27.74 | 27.15 | 27.47 | 505,598 | +0.44(+1.62%) |
Sep 19, 2011 | 26.78 | 27.14 | 26.70 | 27.03 | 702,883 | -0.44(-1.59%) |
Sep 16, 2011 | 27.32 | 27.55 | 27.18 | 27.47 | 731,383 | +0.28(+1.05%) |
Sep 15, 2011 | 27.17 | 27.26 | 26.92 | 27.18 | 752,238 | +0.14(+0.50%) |
Sep 14, 2011 | 26.98 | 27.25 | 26.62 | 27.05 | 770,168 | +0.34(+1.27%) |
Sep 13, 2011 | 26.60 | 26.84 | 26.43 | 26.71 | 702,307 | +0.04(+0.15%) |
Sep 12, 2011 | 26.33 | 26.69 | 26.17 | 26.67 | 892,643 | -0.13(-0.50%) |
Sep 09, 2011 | 27.24 | 27.27 | 26.71 | 26.80 | 1,029,955 | -0.57(-2.09%) |
Sep 08, 2011 | 27.39 | 27.62 | 27.25 | 27.37 | 680,500 | -0.24(-0.88%) |
Sep 07, 2011 | 27.29 | 27.61 | 27.21 | 27.61 | 703,553 | +0.24(+0.89%) |
Sep 06, 2011 | 27.06 | 27.46 | 26.95 | 27.37 | 1,239,347 | -0.51(-1.83%) |
Sep 02, 2011 | 27.65 | 27.94 | 27.63 | 27.88 | 864,474 | +0.05(+0.18%) |
Sep 01, 2011 | 27.85 | 28.08 | 27.71 | 27.83 | 903,932 | +0.14(+0.51%) |
Aug 31, 2011 | 27.36 | 27.80 | 27.31 | 27.69 | 1,487,593 | +0.03(+0.10%) |
Aug 30, 2011 | 27.41 | 27.69 | 27.27 | 27.66 | 901,149 | -0.27(-0.97%) |
Aug 29, 2011 | 27.72 | 27.99 | 27.61 | 27.93 | 388,378 | +0.59(+2.15%) |
Aug 26, 2011 | 26.74 | 27.50 | 26.54 | 27.35 | 605,063 | +0.40(+1.50%) |
Aug 25, 2011 | 27.26 | 27.39 | 26.72 | 26.94 | 1,152,249 | -0.87(-3.12%) |
Aug 24, 2011 | 27.53 | 28.00 | 27.44 | 27.81 | 749,724 | -0.46(-1.63%) |
Aug 23, 2011 | 27.68 | 28.27 | 27.52 | 28.27 | 578,725 | +0.71(+2.57%) |
Aug 22, 2011 | 27.90 | 27.90 | 27.39 | 27.56 | 593,742 | +0.55(+2.04%) |
Aug 19, 2011 | 26.78 | 27.56 | 26.78 | 27.01 | 1,071,287 | -0.40(-1.48%) |
Aug 18, 2011 | 27.51 | 27.59 | 26.96 | 27.42 | 811,588 | -0.71(-2.52%) |
Aug 17, 2011 | 28.06 | 28.24 | 27.89 | 28.12 | 641,770 | -0.44(-1.53%) |
Aug 16, 2011 | 28.05 | 28.56 | 28.00 | 28.56 | 1,050,875 | +0.56(+2.00%) |
Aug 15, 2011 | 27.76 | 28.00 | 27.58 | 28.00 | 456,210 | +0.44(+1.59%) |
Aug 12, 2011 | 27.26 | 27.68 | 27.06 | 27.56 | 986,988 | +0.74(+2.75%) |
Aug 11, 2011 | 25.65 | 26.99 | 25.63 | 26.82 | 1,192,879 | +0.87(+3.37%) |
Aug 10, 2011 | 26.33 | 26.56 | 25.83 | 25.95 | 1,499,878 | -1.25(-4.60%) |
Aug 09, 2011 | 26.89 | 27.39 | 25.90 | 27.20 | 1,608,314 | +1.46(+5.67%) |
Aug 08, 2011 | 26.65 | 26.91 | 25.65 | 25.74 | 2,965,671 | -2.05(-7.37%) |
Aug 05, 2011 | 27.37 | 27.84 | 26.79 | 27.79 | 2,032,047 | +0.35(+1.26%) |
Aug 04, 2011 | 28.38 | 28.46 | 27.41 | 27.44 | 1,240,557 | -1.37(-4.76%) |
Aug 03, 2011 | 28.79 | 28.82 | 28.36 | 28.82 | 809,879 | +0.12(+0.43%) |
Aug 02, 2011 | 28.61 | 28.88 | 28.61 | 28.69 | 584,369 | -0.11(-0.36%) |
Aug 01, 2011 | 29.03 | 29.03 | 28.33 | 28.80 | 2,520,007 | +0.55(+1.95%) |
Jul 29, 2011 | 28.57 | 29.01 | 28.25 | 28.25 | 867,797 | -0.69(-2.39%) |
Jul 28, 2011 | 28.82 | 29.05 | 28.75 | 28.94 | 664,794 | +0.01(+0.03%) |
Jul 27, 2011 | 29.41 | 29.46 | 28.93 | 28.93 | 818,009 | -0.20(-0.69%) |
Jul 26, 2011 | 29.19 | 29.21 | 28.88 | 29.13 | 736,600 | +0.42(+1.47%) |
Jul 25, 2011 | 28.80 | 28.84 | 28.68 | 28.71 | 467,703 | -0.09(-0.32%) |
Jul 22, 2011 | 28.78 | 28.83 | 28.72 | 28.80 | 522,262 | +0.28(+0.99%) |
Jul 21, 2011 | 27.89 | 28.52 | 27.82 | 28.52 | 961,789 | +0.77(+2.77%) |
Jul 20, 2011 | 27.56 | 27.75 | 27.40 | 27.75 | 388,838 | +0.19(+0.68%) |
Jul 19, 2011 | 27.41 | 27.72 | 27.41 | 27.56 | 663,221 | -0.17(-0.60%) |
Jul 18, 2011 | 27.76 | 27.84 | 27.49 | 27.73 | 377,446 | -0.35(-1.25%) |
Jul 15, 2011 | 27.86 | 28.09 | 27.83 | 28.08 | 588,185 | +0.38(+1.36%) |
Jul 14, 2011 | 27.83 | 27.98 | 27.60 | 27.70 | 398,159 | -0.07(-0.27%) |
Jul 13, 2011 | 27.61 | 27.92 | 27.53 | 27.78 | 449,436 | +0.05(+0.18%) |
Jul 12, 2011 | 27.73 | 27.91 | 27.68 | 27.73 | 566,546 | -0.26(-0.94%) |
Jul 11, 2011 | 28.21 | 28.24 | 27.86 | 27.99 | 423,361 | -0.37(-1.31%) |
Jul 08, 2011 | 28.32 | 28.45 | 28.16 | 28.36 | 544,606 | +0.36(+1.30%) |
Jul 07, 2011 | 27.94 | 28.08 | 27.90 | 28.00 | 338,813 | +0.19(+0.67%) |
Jul 06, 2011 | 27.75 | 27.85 | 27.57 | 27.81 | 472,486 | -0.18(-0.64%) |
Jul 05, 2011 | 28.14 | 28.24 | 27.89 | 27.99 | 676,341 | +0.56(+2.03%) |
Jul 01, 2011 | 27.24 | 27.45 | 27.21 | 27.43 | 475,043 | +0.24(+0.90%) |
Jun 30, 2011 | 26.80 | 27.57 | 26.79 | 27.19 | 634,899 | +0.44(+1.65%) |
Jun 29, 2011 | 26.67 | 26.83 | 26.53 | 26.75 | 402,764 | +0.09(+0.34%) |
Jun 28, 2011 | 26.66 | 26.82 | 26.57 | 26.66 | 454,291 | +0.08(+0.31%) |
Jun 27, 2011 | 26.47 | 26.68 | 26.47 | 26.58 | 527,835 | +0.30(+1.14%) |
Jun 24, 2011 | 26.27 | 26.34 | 26.07 | 26.28 | 438,151 | -0.17(-0.64%) |
Jun 23, 2011 | 26.28 | 26.49 | 26.16 | 26.45 | 698,883 | -0.35(-1.31%) |
Jun 22, 2011 | 26.82 | 27.03 | 26.77 | 26.80 | 389,320 | -0.17(-0.64%) |
Jun 21, 2011 | 26.76 | 27.08 | 26.71 | 26.97 | 793,244 | +0.27(+1.02%) |
Jun 20, 2011 | 26.67 | 26.72 | 26.61 | 26.70 | 759,669 | +0.10(+0.36%) |
Jun 17, 2011 | 26.50 | 26.66 | 26.37 | 26.60 | 538,910 | +0.26(+0.97%) |
Jun 16, 2011 | 26.17 | 26.46 | 26.12 | 26.35 | 771,692 | -0.19(-0.73%) |
Jun 15, 2011 | 26.80 | 26.94 | 26.50 | 26.54 | 818,009 | -0.74(-2.72%) |
Jun 14, 2011 | 27.07 | 27.32 | 27.03 | 27.28 | 789,868 | -0.04(-0.15%) |
Jun 13, 2011 | 27.34 | 27.41 | 27.17 | 27.32 | 465,606 | -0.02(-0.06%) |
Jun 10, 2011 | 27.57 | 27.60 | 27.23 | 27.34 | 1,540,285 | -0.43(-1.56%) |
Jun 09, 2011 | 27.57 | 27.84 | 27.53 | 27.77 | 262,019 | +0.27(+1.00%) |
Jun 08, 2011 | 27.56 | 27.62 | 27.41 | 27.50 | 421,966 | -0.29(-1.05%) |
Jun 07, 2011 | 27.99 | 28.01 | 27.77 | 27.79 | 802,445 | +0.09(+0.31%) |
Jun 06, 2011 | 27.89 | 28.01 | 27.68 | 27.70 | 1,009,229 | -0.11(-0.39%) |
Jun 03, 2011 | 27.43 | 27.86 | 27.42 | 27.81 | 1,236,887 | +0.48(+1.75%) |
May 24, 2011 | 27.27 | 27.41 | 27.21 | 27.33 | 1,867,741 | +0.03(+0.11%) |
May 23, 2011 | 27.28 | 27.37 | 27.14 | 27.30 | 427,652 | -0.35(-1.25%) |
May 20, 2011 | 27.59 | 27.80 | 27.45 | 27.64 | 395,566 | +0.08(+0.28%) |
May 19, 2011 | 27.42 | 27.61 | 27.30 | 27.57 | 427,151 | +0.51(+1.90%) |
May 18, 2011 | 26.88 | 27.11 | 26.82 | 27.05 | 731,910 | +0.11(+0.42%) |
May 17, 2011 | 26.88 | 27.08 | 26.77 | 26.94 | 568,184 | -0.08(-0.30%) |
May 16, 2011 | 26.92 | 27.12 | 26.88 | 27.02 | 591,606 | -0.17(-0.61%) |
May 13, 2011 | 27.18 | 27.24 | 27.05 | 27.19 | 631,219 | -0.26(-0.93%) |
May 12, 2011 | 27.21 | 27.49 | 27.14 | 27.44 | 379,795 | -0.03(-0.11%) |
May 11, 2011 | 27.69 | 27.72 | 27.32 | 27.47 | 585,091 | -0.12(-0.45%) |
May 10, 2011 | 27.42 | 27.60 | 27.36 | 27.60 | 567,679 | +0.43(+1.57%) |
May 09, 2011 | 27.02 | 27.18 | 26.88 | 27.17 | 310,824 | +0.05(+0.17%) |
May 06, 2011 | 27.36 | 27.47 | 26.99 | 27.13 | 628,125 | +0.00(+0.00%) |
May 05, 2011 | 27.39 | 27.45 | 27.10 | 27.13 | 716,842 | -0.05(-0.19%) |
May 04, 2011 | 27.23 | 27.30 | 27.07 | 27.18 | 1,773,698 | -0.00(-0.01%) |
May 03, 2011 | 27.03 | 27.40 | 27.00 | 27.18 | 1,280,220 | -0.05(-0.18%) |