Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.15 | 34.15 | 33.30 | 33.57 | 12,225 | +0.18(+0.55%) |
Apr 27, 2012 | 33.18 | 33.44 | 33.18 | 33.39 | 30,873 | +0.15(+0.44%) |
Apr 26, 2012 | 33.17 | 33.29 | 33.00 | 33.24 | 114,700 | +0.18(+0.54%) |
Apr 25, 2012 | 33.53 | 33.53 | 33.04 | 33.06 | 19,810 | -0.23(-0.69%) |
Apr 24, 2012 | 33.26 | 33.53 | 33.26 | 33.29 | 42,420 | -0.02(-0.06%) |
Apr 23, 2012 | 33.13 | 33.32 | 33.00 | 33.31 | 19,229 | +0.10(+0.31%) |
Apr 20, 2012 | 33.23 | 33.46 | 33.20 | 33.21 | 21,857 | +0.11(+0.33%) |
Apr 19, 2012 | 32.74 | 33.15 | 32.01 | 33.10 | 16,040 | +0.30(+0.91%) |
Apr 18, 2012 | 32.88 | 32.88 | 32.60 | 32.80 | 16,270 | +0.00(+0.00%) |
Apr 17, 2012 | 32.72 | 32.82 | 32.69 | 32.80 | 11,683 | +0.27(+0.83%) |
Apr 16, 2012 | 32.69 | 32.83 | 32.41 | 32.53 | 22,796 | -0.17(-0.52%) |
Apr 13, 2012 | 32.71 | 32.73 | 32.52 | 32.70 | 20,028 | +0.11(+0.34%) |
Apr 12, 2012 | 32.52 | 32.67 | 32.44 | 32.59 | 20,483 | +0.25(+0.77%) |
Apr 11, 2012 | 32.20 | 32.40 | 31.33 | 32.34 | 23,411 | -0.21(-0.65%) |
Apr 10, 2012 | 33.04 | 33.18 | 32.43 | 32.55 | 24,626 | -0.69(-2.08%) |
Apr 09, 2012 | 33.30 | 33.30 | 33.11 | 33.24 | 40,375 | -0.15(-0.45%) |
Apr 05, 2012 | 33.05 | 33.43 | 33.05 | 33.39 | 18,259 | +0.04(+0.12%) |
Apr 04, 2012 | 33.69 | 34.17 | 32.54 | 33.35 | 82,214 | -0.38(-1.13%) |
Apr 03, 2012 | 33.67 | 33.73 | 33.40 | 33.73 | 30,938 | +0.19(+0.57%) |
Apr 02, 2012 | 33.62 | 33.68 | 33.37 | 33.54 | 17,468 | +0.06(+0.18%) |
Mar 30, 2012 | 33.36 | 34.04 | 33.20 | 33.48 | 32,858 | +0.29(+0.87%) |
Mar 29, 2012 | 33.40 | 33.40 | 32.90 | 33.19 | 46,110 | -0.22(-0.66%) |
Mar 28, 2012 | 33.47 | 33.62 | 33.08 | 33.41 | 76,219 | -0.24(-0.70%) |
Mar 27, 2012 | 33.89 | 33.91 | 33.65 | 33.65 | 25,907 | -0.24(-0.72%) |
Mar 26, 2012 | 33.87 | 33.99 | 33.75 | 33.89 | 16,143 | +0.04(+0.12%) |
Mar 23, 2012 | 33.85 | 34.07 | 33.82 | 33.85 | 18,340 | -0.11(-0.32%) |
Mar 22, 2012 | 34.20 | 34.20 | 33.86 | 33.96 | 17,390 | -0.28(-0.82%) |
Mar 21, 2012 | 34.14 | 34.24 | 34.07 | 34.24 | 4,075 | +0.05(+0.15%) |
Mar 20, 2012 | 34.05 | 34.20 | 34.04 | 34.19 | 18,916 | -0.02(-0.06%) |
Mar 19, 2012 | 33.98 | 34.28 | 33.98 | 34.21 | 56,544 | +0.37(+1.09%) |
Mar 16, 2012 | 33.77 | 33.93 | 33.50 | 33.84 | 66,335 | +0.07(+0.21%) |
Mar 15, 2012 | 33.66 | 33.78 | 33.38 | 33.77 | 72,346 | -0.09(-0.27%) |
Mar 14, 2012 | 34.16 | 34.27 | 33.81 | 33.86 | 14,530 | -0.46(-1.34%) |
Mar 13, 2012 | 34.65 | 34.65 | 34.11 | 34.32 | 73,946 | -0.13(-0.38%) |
Mar 12, 2012 | 34.34 | 34.51 | 34.34 | 34.45 | 13,487 | -0.05(-0.14%) |
Mar 09, 2012 | 34.40 | 34.50 | 34.39 | 34.50 | 15,678 | +0.17(+0.50%) |
Mar 08, 2012 | 34.73 | 34.73 | 34.30 | 34.33 | 21,226 | -0.15(-0.44%) |
Mar 07, 2012 | 34.11 | 34.48 | 33.91 | 34.48 | 19,415 | +0.31(+0.91%) |
Mar 06, 2012 | 34.31 | 34.40 | 34.05 | 34.17 | 147,911 | -0.45(-1.30%) |
Mar 05, 2012 | 34.55 | 34.75 | 34.39 | 34.62 | 25,366 | -0.12(-0.35%) |
Mar 02, 2012 | 35.14 | 35.14 | 34.71 | 34.74 | 21,799 | -0.25(-0.72%) |
Mar 01, 2012 | 34.85 | 34.99 | 34.80 | 34.99 | 29,551 | +0.16(+0.46%) |
Feb 29, 2012 | 34.87 | 34.89 | 34.75 | 34.83 | 22,282 | +0.03(+0.09%) |
Feb 28, 2012 | 35.19 | 35.19 | 34.69 | 34.80 | 29,137 | -0.37(-1.05%) |
Feb 27, 2012 | 35.19 | 35.21 | 34.98 | 35.17 | 24,929 | +0.01(+0.03%) |
Feb 24, 2012 | 34.71 | 35.21 | 34.71 | 35.16 | 22,299 | +0.36(+1.03%) |
Feb 23, 2012 | 34.73 | 34.89 | 34.71 | 34.80 | 43,089 | -0.08(-0.24%) |
Feb 22, 2012 | 35.11 | 35.11 | 34.54 | 34.88 | 40,063 | -0.06(-0.16%) |
Feb 21, 2012 | 35.04 | 35.07 | 34.84 | 34.94 | 9,450 | +0.10(+0.29%) |
Feb 17, 2012 | 34.89 | 34.97 | 34.73 | 34.84 | 19,711 | +0.14(+0.40%) |
Feb 16, 2012 | 34.45 | 34.75 | 34.38 | 34.70 | 61,269 | +0.33(+0.96%) |
Feb 15, 2012 | 34.31 | 34.49 | 34.15 | 34.37 | 56,418 | +0.21(+0.61%) |
Feb 14, 2012 | 34.20 | 34.27 | 34.08 | 34.16 | 20,283 | +0.04(+0.12%) |
Feb 13, 2012 | 34.20 | 34.20 | 34.02 | 34.12 | 21,099 | +0.19(+0.56%) |
Feb 10, 2012 | 33.98 | 33.98 | 33.66 | 33.93 | 26,932 | -0.12(-0.37%) |
Feb 09, 2012 | 33.95 | 34.06 | 33.58 | 34.05 | 29,890 | +0.23(+0.67%) |
Feb 08, 2012 | 33.90 | 33.90 | 33.73 | 33.83 | 43,901 | -0.02(-0.06%) |
Feb 07, 2012 | 33.86 | 33.86 | 33.67 | 33.85 | 19,858 | +0.08(+0.24%) |
Feb 06, 2012 | 33.78 | 33.81 | 33.67 | 33.77 | 44,695 | +0.03(+0.09%) |
Feb 03, 2012 | 33.84 | 33.84 | 33.65 | 33.74 | 17,472 | +0.08(+0.23%) |
Feb 02, 2012 | 33.60 | 33.85 | 33.58 | 33.66 | 22,537 | +0.08(+0.24%) |
Feb 01, 2012 | 33.60 | 33.80 | 33.47 | 33.58 | 74,585 | +0.22(+0.66%) |
Jan 31, 2012 | 33.47 | 33.47 | 33.17 | 33.36 | 35,904 | +0.11(+0.33%) |
Jan 30, 2012 | 33.29 | 33.29 | 33.06 | 33.25 | 24,971 | -0.12(-0.36%) |
Jan 27, 2012 | 33.48 | 33.48 | 33.26 | 33.37 | 47,962 | -0.13(-0.39%) |
Jan 26, 2012 | 33.88 | 33.88 | 33.46 | 33.50 | 169,375 | -0.12(-0.36%) |
Jan 25, 2012 | 33.49 | 33.66 | 33.32 | 33.62 | 29,848 | +0.33(+0.99%) |
Jan 24, 2012 | 33.55 | 34.25 | 33.26 | 33.29 | 28,699 | -0.16(-0.48%) |
Jan 23, 2012 | 33.23 | 33.45 | 33.23 | 33.45 | 38,733 | +0.35(+1.06%) |
Jan 20, 2012 | 33.08 | 33.10 | 32.83 | 33.10 | 26,633 | +0.14(+0.42%) |
Jan 19, 2012 | 32.99 | 33.05 | 32.75 | 32.96 | 51,843 | +0.14(+0.43%) |
Jan 18, 2012 | 32.84 | 32.94 | 32.74 | 32.82 | 57,546 | +0.09(+0.27%) |
Jan 17, 2012 | 32.88 | 32.88 | 32.53 | 32.73 | 34,937 | +0.32(+0.99%) |
Jan 13, 2012 | 32.06 | 32.42 | 32.06 | 32.41 | 25,135 | +0.04(+0.12%) |
Jan 12, 2012 | 32.28 | 32.47 | 32.27 | 32.37 | 45,012 | -0.01(-0.03%) |
Jan 11, 2012 | 32.57 | 32.58 | 32.25 | 32.38 | 29,758 | -0.63(-1.91%) |
Jan 10, 2012 | 33.22 | 33.22 | 32.82 | 33.01 | 20,112 | -0.12(-0.36%) |
Jan 09, 2012 | 33.43 | 33.60 | 32.96 | 33.13 | 50,856 | -0.49(-1.46%) |
Jan 06, 2012 | 33.86 | 33.86 | 33.00 | 33.62 | 34,666 | -0.04(-0.12%) |
Jan 05, 2012 | 33.53 | 33.70 | 33.53 | 33.66 | 21,947 | +0.14(+0.42%) |
Jan 04, 2012 | 33.22 | 33.55 | 33.22 | 33.52 | 27,910 | +0.42(+1.27%) |
Dec 30, 2011 | 32.90 | 33.15 | 32.85 | 33.10 | 39,526 | +0.03(+0.09%) |
Dec 29, 2011 | 32.75 | 33.12 | 32.75 | 33.07 | 32,231 | +0.36(+1.10%) |
Dec 28, 2011 | 32.91 | 32.91 | 32.50 | 32.71 | 18,170 | -0.01(-0.03%) |
Dec 27, 2011 | 32.70 | 32.86 | 32.27 | 32.72 | 22,384 | +0.15(+0.46%) |
Dec 23, 2011 | 31.60 | 32.64 | 31.56 | 32.57 | 12,423 | +0.26(+0.80%) |
Dec 21, 2011 | 32.02 | 32.31 | 32.02 | 32.31 | 34,565 | +0.19(+0.59%) |
Dec 20, 2011 | 32.25 | 32.27 | 31.96 | 32.12 | 38,876 | +0.23(+0.72%) |
Dec 19, 2011 | 31.81 | 31.99 | 31.76 | 31.89 | 57,202 | +0.08(+0.25%) |
Dec 16, 2011 | 31.74 | 36.49 | 31.72 | 31.81 | 114,438 | +0.09(+0.28%) |
Dec 15, 2011 | 31.70 | 31.78 | 31.61 | 31.72 | 14,115 | +0.20(+0.63%) |
Dec 14, 2011 | 31.61 | 31.63 | 31.36 | 31.52 | 15,096 | -0.19(-0.59%) |
Dec 13, 2011 | 31.92 | 31.93 | 31.65 | 31.71 | 26,890 | -0.04(-0.13%) |
Dec 12, 2011 | 31.77 | 31.78 | 31.56 | 31.75 | 19,500 | -0.04(-0.13%) |
Dec 09, 2011 | 31.80 | 31.87 | 31.59 | 31.79 | 46,433 | +0.28(+0.89%) |
Dec 08, 2011 | 31.72 | 31.72 | 31.47 | 31.51 | 18,119 | -0.33(-1.04%) |
Dec 07, 2011 | 31.97 | 31.97 | 31.72 | 31.84 | 30,604 | -0.03(-0.09%) |
Dec 06, 2011 | 31.70 | 31.88 | 31.58 | 31.87 | 52,148 | +0.10(+0.31%) |
Dec 05, 2011 | 32.05 | 32.05 | 31.74 | 31.77 | 78,115 | +0.05(+0.16%) |
Dec 02, 2011 | 31.75 | 31.88 | 31.63 | 31.72 | 53,726 | +0.05(+0.16%) |
Dec 01, 2011 | 31.40 | 31.72 | 31.19 | 31.67 | 591,021 | +0.40(+1.28%) |
Nov 30, 2011 | 31.51 | 31.52 | 31.23 | 31.27 | 34,515 | +0.07(+0.22%) |
Nov 29, 2011 | 31.05 | 31.28 | 31.04 | 31.20 | 32,974 | +0.14(+0.45%) |
Nov 28, 2011 | 31.23 | 31.27 | 31.04 | 31.06 | 31,991 | +0.35(+1.15%) |
Nov 25, 2011 | 30.85 | 30.85 | 30.56 | 30.71 | 3,074 | -0.00(-0.01%) |
Nov 23, 2011 | 30.68 | 30.82 | 30.50 | 30.71 | 17,291 | -0.24(-0.78%) |
Nov 22, 2011 | 31.03 | 31.03 | 30.82 | 30.95 | 39,766 | +0.00(+0.00%) |
Nov 21, 2011 | 31.05 | 31.05 | 30.63 | 30.95 | 23,135 | -0.18(-0.58%) |
Nov 18, 2011 | 31.31 | 31.31 | 30.92 | 31.13 | 27,231 | +0.13(+0.42%) |
Nov 17, 2011 | 30.92 | 31.10 | 30.83 | 31.00 | 39,649 | +0.09(+0.29%) |
Nov 16, 2011 | 30.89 | 31.02 | 29.54 | 30.91 | 59,187 | +0.03(+0.10%) |
Nov 15, 2011 | 31.03 | 31.03 | 30.85 | 30.88 | 61,333 | -0.06(-0.19%) |
Nov 14, 2011 | 30.60 | 31.07 | 30.60 | 30.94 | 83,265 | +0.23(+0.75%) |
Nov 11, 2011 | 30.93 | 30.95 | 30.57 | 30.71 | 48,119 | +0.18(+0.59%) |
Nov 10, 2011 | 30.96 | 31.02 | 30.49 | 30.53 | 31,562 | +0.04(+0.13%) |
Nov 09, 2011 | 30.93 | 30.93 | 30.42 | 30.49 | 12,148 | -0.57(-1.84%) |
Nov 08, 2011 | 31.03 | 31.13 | 30.71 | 31.06 | 23,160 | -0.05(-0.16%) |
Nov 07, 2011 | 31.36 | 31.37 | 30.84 | 31.11 | 7,585 | -0.17(-0.54%) |
Nov 04, 2011 | 30.94 | 31.28 | 30.76 | 31.28 | 35,372 | +0.19(+0.61%) |
Nov 03, 2011 | 30.85 | 31.09 | 30.56 | 31.09 | 12,497 | +0.17(+0.55%) |
Nov 02, 2011 | 31.20 | 31.20 | 30.65 | 30.92 | 30,657 | -0.58(-1.84%) |
Nov 01, 2011 | 30.60 | 31.50 | 30.49 | 31.50 | 10,424 | +0.28(+0.90%) |
Oct 31, 2011 | 31.03 | 31.22 | 30.93 | 31.22 | 17,429 | +0.13(+0.42%) |
Oct 28, 2011 | 30.77 | 31.19 | 30.77 | 31.09 | 22,281 | +0.14(+0.45%) |
Oct 27, 2011 | 31.01 | 31.52 | 30.90 | 30.95 | 301,323 | +0.15(+0.49%) |
Oct 26, 2011 | 30.56 | 30.80 | 30.52 | 30.80 | 41,066 | +0.51(+1.68%) |
Oct 25, 2011 | 30.51 | 30.73 | 29.70 | 30.29 | 21,531 | -0.22(-0.72%) |
Oct 24, 2011 | 30.53 | 30.77 | 30.13 | 30.51 | 46,422 | +0.23(+0.76%) |
Oct 21, 2011 | 30.31 | 30.31 | 30.15 | 30.28 | 30,419 | +0.04(+0.13%) |
Oct 20, 2011 | 29.94 | 30.24 | 29.76 | 30.24 | 30,988 | +0.39(+1.31%) |
Oct 19, 2011 | 29.92 | 30.03 | 29.82 | 29.85 | 22,223 | +0.13(+0.44%) |
Oct 18, 2011 | 29.60 | 29.79 | 29.49 | 29.72 | 33,096 | +0.24(+0.83%) |
Oct 17, 2011 | 29.32 | 30.16 | 29.24 | 29.48 | 30,104 | -0.06(-0.22%) |
Oct 14, 2011 | 29.85 | 29.86 | 29.30 | 29.54 | 61,034 | +0.29(+0.99%) |
Oct 13, 2011 | 28.83 | 29.25 | 28.83 | 29.25 | 120,741 | +0.18(+0.62%) |
Oct 12, 2011 | 29.25 | 29.25 | 27.77 | 29.07 | 20,910 | +0.11(+0.38%) |
Oct 11, 2011 | 28.73 | 29.02 | 28.73 | 28.96 | 11,024 | -0.06(-0.21%) |
Oct 10, 2011 | 28.97 | 29.11 | 28.89 | 29.02 | 27,022 | +0.44(+1.55%) |
Oct 07, 2011 | 28.90 | 28.92 | 28.58 | 28.58 | 21,138 | -0.38(-1.32%) |
Oct 06, 2011 | 28.48 | 29.03 | 28.20 | 28.96 | 14,456 | +0.39(+1.37%) |
Oct 05, 2011 | 28.38 | 28.71 | 28.14 | 28.57 | 44,703 | +0.30(+1.06%) |
Oct 04, 2011 | 27.81 | 28.27 | 26.99 | 28.27 | 58,122 | -0.02(-0.07%) |
Oct 03, 2011 | 28.73 | 28.82 | 28.21 | 28.29 | 11,827 | -0.53(-1.84%) |
Sep 30, 2011 | 28.76 | 28.93 | 28.72 | 28.82 | 22,266 | -0.13(-0.45%) |
Sep 29, 2011 | 29.27 | 29.27 | 28.85 | 28.95 | 10,935 | +0.14(+0.48%) |
Sep 28, 2011 | 29.34 | 29.34 | 28.81 | 28.81 | 11,414 | -0.50(-1.71%) |
Sep 27, 2011 | 29.39 | 29.55 | 29.31 | 29.31 | 43,401 | +0.47(+1.63%) |
Sep 26, 2011 | 28.73 | 28.87 | 28.55 | 28.84 | 33,579 | +0.16(+0.56%) |
Sep 23, 2011 | 28.77 | 28.92 | 28.68 | 28.68 | 8,067 | -0.21(-0.73%) |
Sep 22, 2011 | 29.38 | 29.38 | 28.75 | 28.89 | 14,367 | -0.87(-2.92%) |
Sep 21, 2011 | 30.04 | 30.21 | 29.71 | 29.76 | 18,799 | -0.34(-1.13%) |
Sep 20, 2011 | 29.86 | 30.16 | 29.75 | 30.10 | 18,562 | +0.28(+0.94%) |
Sep 19, 2011 | 28.71 | 29.82 | 28.71 | 29.82 | 48,215 | +0.68(+2.33%) |
Sep 16, 2011 | 29.41 | 29.75 | 29.11 | 29.14 | 20,630 | -0.40(-1.35%) |
Sep 15, 2011 | 29.40 | 29.55 | 29.37 | 29.54 | 21,231 | +0.29(+0.99%) |
Sep 14, 2011 | 29.37 | 29.43 | 28.98 | 29.25 | 31,150 | +0.04(+0.14%) |
Sep 13, 2011 | 29.23 | 29.27 | 29.00 | 29.21 | 14,055 | +0.10(+0.34%) |
Sep 12, 2011 | 29.23 | 29.23 | 28.68 | 29.11 | 20,084 | -0.17(-0.58%) |
Sep 09, 2011 | 29.42 | 29.42 | 29.19 | 29.28 | 8,758 | -0.15(-0.51%) |
Sep 08, 2011 | 29.29 | 29.46 | 29.29 | 29.43 | 29,210 | +0.12(+0.41%) |
Sep 07, 2011 | 29.25 | 29.34 | 29.25 | 29.31 | 10,628 | +0.28(+0.96%) |
Sep 06, 2011 | 28.99 | 29.04 | 28.68 | 29.03 | 8,328 | -0.28(-0.96%) |
Sep 02, 2011 | 29.37 | 29.37 | 29.14 | 29.31 | 25,456 | -0.31(-1.05%) |
Sep 01, 2011 | 29.74 | 29.76 | 29.59 | 29.62 | 16,504 | -0.11(-0.37%) |
Aug 31, 2011 | 29.77 | 29.87 | 29.44 | 29.73 | 12,481 | +0.29(+0.99%) |
Aug 30, 2011 | 29.26 | 29.49 | 29.22 | 29.44 | 19,687 | +0.22(+0.75%) |
Aug 29, 2011 | 29.05 | 29.26 | 28.95 | 29.22 | 12,762 | +0.57(+1.99%) |
Aug 26, 2011 | 28.10 | 28.65 | 27.15 | 28.65 | 10,463 | +0.27(+0.96%) |
Aug 25, 2011 | 28.59 | 28.67 | 28.32 | 28.38 | 13,410 | -0.18(-0.64%) |
Aug 24, 2011 | 28.31 | 28.67 | 28.20 | 28.56 | 21,162 | +0.22(+0.78%) |
Aug 23, 2011 | 27.60 | 28.34 | 27.60 | 28.34 | 13,612 | +0.83(+3.02%) |
Aug 22, 2011 | 29.37 | 29.37 | 27.50 | 27.51 | 23,443 | -0.78(-2.76%) |
Aug 19, 2011 | 28.51 | 28.81 | 28.20 | 28.29 | 29,560 | -0.58(-2.01%) |
Aug 18, 2011 | 29.46 | 29.46 | 28.20 | 28.87 | 88,784 | -0.82(-2.76%) |
Aug 17, 2011 | 29.73 | 29.98 | 29.68 | 29.69 | 46,884 | -0.06(-0.20%) |
Aug 16, 2011 | 29.60 | 29.81 | 29.50 | 29.75 | 20,772 | -0.16(-0.53%) |
Aug 15, 2011 | 29.75 | 29.97 | 29.75 | 29.91 | 17,647 | +0.47(+1.60%) |
Aug 12, 2011 | 29.67 | 29.96 | 29.30 | 29.44 | 23,370 | -0.20(-0.67%) |
Aug 11, 2011 | 29.51 | 29.84 | 29.51 | 29.64 | 26,623 | +0.44(+1.51%) |
Aug 10, 2011 | 28.64 | 29.89 | 28.48 | 29.20 | 201,528 | +0.39(+1.35%) |
Aug 09, 2011 | 28.00 | 28.81 | 25.13 | 28.81 | 27,602 | +2.18(+8.19%) |
Aug 08, 2011 | 28.00 | 28.00 | 26.23 | 26.63 | 85,509 | -1.98(-6.92%) |
Aug 05, 2011 | 29.30 | 30.38 | 26.15 | 28.61 | 150,661 | -0.36(-1.24%) |
Aug 04, 2011 | 29.66 | 29.66 | 28.86 | 28.97 | 67,423 | -0.93(-3.11%) |
Aug 03, 2011 | 29.25 | 30.08 | 29.25 | 29.90 | 79,926 | +0.00(+0.00%) |
Aug 02, 2011 | 29.74 | 30.10 | 29.74 | 29.90 | 11,216 | -0.10(-0.33%) |
Aug 01, 2011 | 30.85 | 30.86 | 30.00 | 30.00 | 176,230 | +0.16(+0.54%) |
Jul 29, 2011 | 29.46 | 29.91 | 29.43 | 29.84 | 8,489 | +0.16(+0.54%) |
Jul 28, 2011 | 29.75 | 29.87 | 29.55 | 29.68 | 40,190 | +0.04(+0.14%) |
Jul 27, 2011 | 29.99 | 30.05 | 29.53 | 29.64 | 20,498 | -0.35(-1.17%) |
Jul 26, 2011 | 30.21 | 30.29 | 29.99 | 29.99 | 9,279 | -0.32(-1.06%) |
Jul 25, 2011 | 30.18 | 30.53 | 30.18 | 30.31 | 15,984 | -0.23(-0.74%) |
Jul 22, 2011 | 30.55 | 30.55 | 30.41 | 30.54 | 37,185 | +0.13(+0.42%) |
Jul 21, 2011 | 30.46 | 30.52 | 30.41 | 30.41 | 7,425 | +0.01(+0.03%) |
Jul 20, 2011 | 30.40 | 30.49 | 30.35 | 30.40 | 30,373 | -0.02(-0.07%) |
Jul 19, 2011 | 30.30 | 30.51 | 30.30 | 30.42 | 17,868 | +0.18(+0.60%) |
Jul 18, 2011 | 30.21 | 30.36 | 30.17 | 30.24 | 18,290 | -0.15(-0.51%) |
Jul 15, 2011 | 30.29 | 30.43 | 30.23 | 30.39 | 9,232 | +0.21(+0.71%) |
Jul 14, 2011 | 30.21 | 30.40 | 30.15 | 30.18 | 9,404 | -0.11(-0.36%) |
Jul 13, 2011 | 30.46 | 30.46 | 30.25 | 30.29 | 16,162 | +0.02(+0.07%) |
Jul 12, 2011 | 30.42 | 30.42 | 30.18 | 30.27 | 13,454 | -0.49(-1.59%) |
Jul 11, 2011 | 30.89 | 31.17 | 30.65 | 30.76 | 25,222 | -0.23(-0.74%) |
Jul 08, 2011 | 30.70 | 31.02 | 30.70 | 30.99 | 18,303 | -0.10(-0.32%) |
Jul 07, 2011 | 30.97 | 31.16 | 30.97 | 31.09 | 10,583 | +0.20(+0.65%) |
Jul 06, 2011 | 30.88 | 30.93 | 30.81 | 30.89 | 6,198 | +0.04(+0.13%) |
Jul 05, 2011 | 30.95 | 30.95 | 30.80 | 30.85 | 19,660 | +0.00(+0.00%) |
Jul 01, 2011 | 30.69 | 30.85 | 30.61 | 30.85 | 30,484 | +0.16(+0.53%) |
Jun 30, 2011 | 30.77 | 30.86 | 30.58 | 30.69 | 6,036 | -0.02(-0.07%) |
Jun 29, 2011 | 30.64 | 30.75 | 30.20 | 30.71 | 14,669 | +0.33(+1.09%) |
Jun 28, 2011 | 30.20 | 30.38 | 30.17 | 30.38 | 11,766 | +0.14(+0.46%) |
Jun 27, 2011 | 30.39 | 30.39 | 30.10 | 30.24 | 10,322 | +0.08(+0.27%) |
Jun 24, 2011 | 30.13 | 30.16 | 30.05 | 30.16 | 5,208 | +0.24(+0.79%) |
Jun 23, 2011 | 29.56 | 29.93 | 29.40 | 29.92 | 44,326 | -0.03(-0.09%) |
Jun 22, 2011 | 29.70 | 30.50 | 29.70 | 29.95 | 439,960 | +0.07(+0.23%) |
Jun 21, 2011 | 29.64 | 29.88 | 29.62 | 29.88 | 6,524 | +0.49(+1.67%) |
Jun 20, 2011 | 29.27 | 29.39 | 29.21 | 29.39 | 16,658 | +0.13(+0.44%) |
Jun 17, 2011 | 29.51 | 29.56 | 29.11 | 29.26 | 27,005 | -0.10(-0.34%) |
Jun 16, 2011 | 29.75 | 29.92 | 29.35 | 29.36 | 18,025 | -0.40(-1.34%) |
Jun 15, 2011 | 29.89 | 29.93 | 29.59 | 29.76 | 12,713 | -0.18(-0.60%) |
Jun 14, 2011 | 30.01 | 30.10 | 29.94 | 29.94 | 13,346 | -0.03(-0.10%) |
Jun 13, 2011 | 30.36 | 30.36 | 29.84 | 29.97 | 11,199 | -0.29(-0.96%) |
Jun 10, 2011 | 29.94 | 30.26 | 29.94 | 30.26 | 16,289 | +0.34(+1.14%) |
Jun 09, 2011 | 29.68 | 29.94 | 29.60 | 29.92 | 16,572 | +0.39(+1.32%) |
Jun 08, 2011 | 29.64 | 29.68 | 29.33 | 29.53 | 9,023 | +0.07(+0.24%) |
Jun 07, 2011 | 29.58 | 29.63 | 29.41 | 29.46 | 14,131 | -0.03(-0.10%) |
Jun 06, 2011 | 29.89 | 29.89 | 29.49 | 29.49 | 8,366 | -0.42(-1.40%) |
Jun 03, 2011 | 29.71 | 30.01 | 29.55 | 29.91 | 29,548 | -0.13(-0.43%) |
May 24, 2011 | 30.23 | 30.46 | 29.91 | 30.04 | 37,280 | -0.02(-0.07%) |
May 23, 2011 | 29.97 | 30.08 | 29.91 | 30.06 | 10,560 | -0.21(-0.69%) |
May 20, 2011 | 29.71 | 30.30 | 29.71 | 30.27 | 16,939 | +0.16(+0.53%) |
May 19, 2011 | 29.84 | 30.13 | 29.84 | 30.11 | 26,038 | +0.45(+1.52%) |
May 18, 2011 | 29.14 | 29.73 | 29.14 | 29.66 | 20,040 | +0.65(+2.24%) |
May 17, 2011 | 29.50 | 29.50 | 28.76 | 29.01 | 22,775 | -0.51(-1.74%) |
May 16, 2011 | 29.96 | 30.02 | 29.52 | 29.52 | 147,908 | -0.33(-1.09%) |
May 13, 2011 | 29.93 | 30.21 | 29.76 | 29.85 | 14,784 | -0.16(-0.53%) |
May 12, 2011 | 30.49 | 30.56 | 29.83 | 30.01 | 29,287 | -0.38(-1.25%) |
May 11, 2011 | 30.73 | 30.73 | 30.18 | 30.39 | 30,271 | -0.39(-1.27%) |
May 10, 2011 | 30.96 | 31.07 | 30.78 | 30.78 | 16,097 | -0.09(-0.29%) |
May 09, 2011 | 30.97 | 31.09 | 30.71 | 30.87 | 6,491 | +0.08(+0.26%) |
May 06, 2011 | 30.53 | 30.99 | 30.53 | 30.79 | 30,411 | +0.56(+1.85%) |
May 05, 2011 | 30.14 | 30.25 | 29.86 | 30.23 | 21,828 | -0.30(-0.98%) |
May 04, 2011 | 31.10 | 31.10 | 30.11 | 30.53 | 45,842 | -0.47(-1.53%) |
May 03, 2011 | 31.58 | 31.58 | 30.94 | 31.00 | 16,660 | -0.49(-1.56%) |