Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 31.83 | 31.86 | 31.37 | 31.72 | 2,154,444 | +0.11(+0.35%) |
Mar 29, 2012 | 31.95 | 32.13 | 31.30 | 31.61 | 1,958,220 | -0.73(-2.25%) |
Mar 28, 2012 | 32.61 | 32.74 | 32.22 | 32.34 | 1,784,858 | -0.34(-1.05%) |
Mar 27, 2012 | 32.49 | 32.72 | 32.30 | 32.68 | 2,225,689 | +0.19(+0.58%) |
Mar 26, 2012 | 32.05 | 32.49 | 31.91 | 32.49 | 1,259,473 | +0.70(+2.22%) |
Mar 23, 2012 | 31.34 | 31.86 | 31.33 | 31.79 | 1,196,907 | +0.45(+1.45%) |
Mar 22, 2012 | 31.30 | 31.61 | 31.06 | 31.33 | 1,114,765 | -0.20(-0.62%) |
Mar 21, 2012 | 31.44 | 32.19 | 31.30 | 31.53 | 1,705,164 | -0.46(-1.44%) |
Mar 20, 2012 | 31.26 | 32.11 | 31.18 | 31.99 | 1,801,372 | +0.52(+1.67%) |
Mar 19, 2012 | 31.36 | 31.64 | 31.23 | 31.47 | 1,182,153 | +0.24(+0.75%) |
Mar 16, 2012 | 31.88 | 32.02 | 31.11 | 31.23 | 2,699,419 | -0.76(-2.37%) |
Mar 15, 2012 | 33.01 | 33.01 | 31.40 | 31.99 | 5,167,951 | -1.03(-3.11%) |
Mar 14, 2012 | 33.42 | 33.75 | 32.92 | 33.02 | 2,151,569 | -0.56(-1.66%) |
Mar 13, 2012 | 32.96 | 33.67 | 32.88 | 33.57 | 1,697,582 | +0.89(+2.73%) |
Mar 12, 2012 | 32.70 | 32.92 | 32.55 | 32.68 | 1,068,047 | +0.08(+0.24%) |
Mar 09, 2012 | 32.69 | 32.94 | 32.60 | 32.60 | 1,568,447 | -0.06(-0.19%) |
Mar 08, 2012 | 33.32 | 33.32 | 32.59 | 32.67 | 1,484,659 | -0.49(-1.49%) |
Mar 07, 2012 | 33.24 | 33.41 | 33.01 | 33.16 | 1,701,702 | -0.19(-0.56%) |
Mar 06, 2012 | 33.59 | 33.73 | 33.20 | 33.35 | 1,005,280 | -0.60(-1.78%) |
Mar 05, 2012 | 33.54 | 34.08 | 33.38 | 33.95 | 1,065,001 | +0.41(+1.21%) |
Mar 02, 2012 | 33.85 | 34.02 | 33.46 | 33.54 | 654,208 | -0.38(-1.13%) |
Mar 01, 2012 | 33.47 | 34.17 | 33.31 | 33.93 | 1,568,664 | +0.67(+2.00%) |
Feb 29, 2012 | 33.37 | 33.70 | 33.22 | 33.26 | 1,093,632 | -0.02(-0.05%) |
Feb 28, 2012 | 33.63 | 33.68 | 32.99 | 33.28 | 1,736,668 | -0.26(-0.77%) |
Feb 27, 2012 | 33.51 | 33.64 | 33.17 | 33.53 | 1,391,122 | -0.10(-0.30%) |
Feb 24, 2012 | 33.82 | 34.08 | 33.52 | 33.64 | 954,866 | -0.11(-0.33%) |
Feb 23, 2012 | 33.82 | 33.90 | 33.44 | 33.75 | 1,180,931 | -0.23(-0.67%) |
Feb 22, 2012 | 34.51 | 34.64 | 33.73 | 33.97 | 947,493 | -0.65(-1.87%) |
Feb 21, 2012 | 34.41 | 34.74 | 34.40 | 34.62 | 722,109 | +0.28(+0.82%) |
Feb 17, 2012 | 34.41 | 34.47 | 34.20 | 34.34 | 486,892 | +0.09(+0.25%) |
Feb 16, 2012 | 33.95 | 34.41 | 33.90 | 34.25 | 1,497,269 | +0.38(+1.13%) |
Feb 15, 2012 | 34.22 | 34.32 | 33.86 | 33.87 | 705,386 | -0.16(-0.48%) |
Feb 14, 2012 | 34.22 | 34.22 | 33.79 | 34.04 | 948,593 | -0.26(-0.75%) |
Feb 13, 2012 | 34.15 | 34.40 | 34.06 | 34.29 | 816,371 | +0.40(+1.17%) |
Feb 10, 2012 | 33.27 | 33.93 | 33.23 | 33.90 | 1,062,934 | +0.20(+0.58%) |
Feb 09, 2012 | 33.49 | 33.83 | 33.12 | 33.70 | 1,764,100 | -0.12(-0.37%) |
Feb 08, 2012 | 33.55 | 33.86 | 33.44 | 33.83 | 1,238,302 | +0.27(+0.81%) |
Feb 07, 2012 | 32.36 | 33.68 | 32.28 | 33.55 | 1,512,091 | +1.15(+3.56%) |
Feb 06, 2012 | 32.23 | 32.51 | 32.20 | 32.40 | 929,224 | -0.02(-0.05%) |
Feb 03, 2012 | 32.71 | 32.71 | 32.27 | 32.41 | 1,253,058 | +0.12(+0.36%) |
Feb 02, 2012 | 32.51 | 32.76 | 31.90 | 32.30 | 1,544,670 | +0.70(+2.22%) |
Feb 01, 2012 | 31.03 | 31.80 | 30.89 | 31.59 | 1,557,608 | +0.71(+2.30%) |
Jan 31, 2012 | 30.74 | 30.92 | 30.25 | 30.88 | 1,646,668 | +0.24(+0.79%) |
Jan 30, 2012 | 30.77 | 30.81 | 30.34 | 30.64 | 894,753 | -0.44(-1.43%) |
Jan 27, 2012 | 30.85 | 31.32 | 30.66 | 31.09 | 1,603,223 | +0.03(+0.10%) |
Jan 26, 2012 | 30.93 | 31.06 | 30.57 | 31.06 | 1,458,902 | +0.27(+0.89%) |
Jan 25, 2012 | 30.37 | 30.81 | 30.22 | 30.78 | 1,408,125 | +0.27(+0.87%) |
Jan 24, 2012 | 30.17 | 30.64 | 30.17 | 30.52 | 873,179 | +0.12(+0.38%) |
Jan 23, 2012 | 30.64 | 30.87 | 30.22 | 30.40 | 1,023,188 | -0.29(-0.94%) |
Jan 20, 2012 | 30.50 | 30.70 | 30.35 | 30.69 | 1,070,046 | +0.09(+0.31%) |
Jan 19, 2012 | 30.55 | 30.60 | 29.98 | 30.60 | 1,181,086 | +0.17(+0.56%) |
Jan 18, 2012 | 29.75 | 30.44 | 29.71 | 30.42 | 1,164,029 | +0.59(+1.99%) |
Jan 17, 2012 | 30.05 | 30.08 | 29.77 | 29.83 | 1,192,587 | +0.11(+0.37%) |
Jan 13, 2012 | 29.41 | 29.79 | 29.31 | 29.72 | 1,449,072 | +0.01(+0.03%) |
Jan 12, 2012 | 29.50 | 29.87 | 29.41 | 29.71 | 1,537,009 | +0.04(+0.13%) |
Jan 11, 2012 | 29.98 | 30.23 | 29.42 | 29.68 | 3,340,707 | -1.93(-6.12%) |
Jan 10, 2012 | 32.27 | 32.32 | 31.49 | 31.61 | 1,784,470 | -0.25(-0.78%) |
Jan 09, 2012 | 31.70 | 31.92 | 31.52 | 31.86 | 1,010,279 | -0.25(-0.78%) |
Jan 06, 2012 | 32.22 | 32.34 | 31.95 | 32.11 | 776,433 | -0.05(-0.15%) |
Jan 05, 2012 | 31.77 | 32.27 | 31.50 | 32.16 | 759,038 | +0.21(+0.66%) |
Jan 04, 2012 | 32.12 | 32.32 | 31.77 | 31.95 | 915,029 | -0.08(-0.24%) |
Dec 30, 2011 | 32.20 | 32.20 | 32.02 | 32.02 | 500,760 | -0.17(-0.53%) |
Dec 29, 2011 | 31.73 | 32.27 | 31.73 | 32.20 | 553,425 | +0.61(+1.93%) |
Dec 28, 2011 | 32.27 | 32.27 | 31.56 | 31.59 | 690,808 | -0.69(-2.13%) |
Dec 27, 2011 | 32.14 | 32.55 | 32.08 | 32.27 | 535,429 | +0.12(+0.39%) |
Dec 23, 2011 | 31.90 | 32.26 | 31.85 | 32.15 | 495,275 | +0.69(+2.18%) |
Dec 21, 2011 | 31.18 | 31.51 | 31.04 | 31.46 | 731,216 | +0.33(+1.05%) |
Dec 20, 2011 | 30.64 | 31.17 | 30.64 | 31.13 | 969,563 | +1.00(+3.31%) |
Dec 19, 2011 | 30.90 | 31.00 | 30.07 | 30.14 | 793,695 | -0.60(-1.95%) |
Dec 16, 2011 | 30.85 | 31.10 | 30.61 | 30.74 | 1,154,890 | +0.12(+0.38%) |
Dec 15, 2011 | 30.75 | 30.97 | 30.58 | 30.62 | 950,357 | +0.15(+0.49%) |
Dec 14, 2011 | 29.99 | 30.75 | 29.91 | 30.47 | 1,126,755 | +0.31(+1.03%) |
Dec 13, 2011 | 30.61 | 31.00 | 29.95 | 30.16 | 1,280,007 | -0.26(-0.85%) |
Dec 12, 2011 | 30.74 | 30.81 | 30.26 | 30.42 | 1,242,387 | -0.74(-2.38%) |
Dec 09, 2011 | 30.61 | 31.27 | 30.58 | 31.16 | 1,282,676 | +0.69(+2.25%) |
Dec 08, 2011 | 31.32 | 31.32 | 30.42 | 30.47 | 1,345,264 | -1.10(-3.48%) |
Dec 07, 2011 | 30.90 | 31.73 | 30.71 | 31.57 | 1,593,501 | +0.44(+1.40%) |
Dec 06, 2011 | 30.79 | 31.35 | 30.63 | 31.13 | 981,454 | +0.23(+0.76%) |
Dec 05, 2011 | 30.99 | 31.24 | 30.64 | 30.90 | 964,764 | +0.41(+1.36%) |
Dec 02, 2011 | 30.74 | 31.19 | 30.42 | 30.49 | 1,247,921 | +0.03(+0.10%) |
Dec 01, 2011 | 30.40 | 30.66 | 30.12 | 30.46 | 928,853 | -0.15(-0.48%) |
Nov 30, 2011 | 30.03 | 30.67 | 29.86 | 30.60 | 2,134,045 | +1.55(+5.34%) |
Nov 29, 2011 | 28.97 | 29.47 | 28.97 | 29.05 | 995,071 | +0.08(+0.27%) |
Nov 28, 2011 | 28.49 | 28.98 | 28.40 | 28.97 | 1,182,644 | +0.73(+2.57%) |
Nov 25, 2011 | 27.88 | 28.69 | 27.87 | 28.25 | 497,108 | +0.18(+0.64%) |
Nov 23, 2011 | 28.67 | 28.76 | 28.03 | 28.07 | 1,286,075 | -0.85(-2.94%) |
Nov 22, 2011 | 28.79 | 29.21 | 28.59 | 28.92 | 1,305,926 | +0.05(+0.16%) |
Nov 21, 2011 | 28.84 | 29.11 | 28.63 | 28.87 | 866,057 | -0.51(-1.74%) |
Nov 18, 2011 | 29.18 | 29.57 | 28.94 | 29.39 | 860,688 | +0.40(+1.39%) |
Nov 17, 2011 | 29.33 | 29.58 | 28.86 | 28.98 | 960,935 | -0.37(-1.27%) |
Nov 16, 2011 | 29.52 | 29.91 | 29.28 | 29.35 | 1,057,673 | -0.50(-1.66%) |
Nov 15, 2011 | 29.57 | 30.06 | 29.44 | 29.85 | 912,207 | +0.19(+0.65%) |
Nov 14, 2011 | 30.25 | 30.38 | 29.56 | 29.66 | 1,186,654 | -0.37(-1.24%) |
Nov 11, 2011 | 30.08 | 30.22 | 29.94 | 30.03 | 1,479,193 | +0.43(+1.44%) |
Nov 10, 2011 | 29.77 | 29.94 | 29.51 | 29.60 | 1,827,447 | +0.18(+0.61%) |
Nov 09, 2011 | 29.65 | 30.04 | 29.31 | 29.42 | 1,043,538 | -1.06(-3.46%) |
Nov 08, 2011 | 30.28 | 30.53 | 29.95 | 30.48 | 699,100 | +0.33(+1.08%) |
Nov 07, 2011 | 29.59 | 30.16 | 29.43 | 30.15 | 758,605 | +0.33(+1.09%) |
Nov 04, 2011 | 29.58 | 30.14 | 29.42 | 29.83 | 1,343,670 | -0.11(-0.36%) |
Nov 03, 2011 | 29.77 | 30.02 | 29.11 | 29.94 | 744,309 | +0.46(+1.55%) |
Nov 02, 2011 | 29.21 | 29.52 | 28.97 | 29.48 | 1,164,638 | +0.76(+2.65%) |
Nov 01, 2011 | 28.97 | 29.60 | 28.69 | 28.72 | 1,261,308 | -1.20(-4.00%) |
Oct 31, 2011 | 29.92 | 30.41 | 29.87 | 29.91 | 1,305,809 | -0.50(-1.63%) |
Oct 28, 2011 | 30.85 | 30.85 | 30.32 | 30.41 | 1,435,603 | -0.51(-1.66%) |
Oct 27, 2011 | 31.47 | 32.06 | 30.42 | 30.92 | 1,504,026 | +0.75(+2.50%) |
Oct 26, 2011 | 30.04 | 30.38 | 29.57 | 30.17 | 1,358,445 | +0.64(+2.16%) |
Oct 25, 2011 | 30.46 | 30.46 | 29.43 | 29.53 | 1,903,397 | -1.27(-4.13%) |
Oct 24, 2011 | 30.53 | 30.90 | 30.39 | 30.81 | 1,546,308 | +0.31(+1.02%) |
Oct 21, 2011 | 30.11 | 30.66 | 29.94 | 30.50 | 1,424,096 | +0.63(+2.11%) |
Oct 20, 2011 | 29.25 | 29.91 | 29.06 | 29.87 | 1,672,284 | +0.75(+2.59%) |
Oct 19, 2011 | 29.28 | 30.04 | 29.07 | 29.11 | 1,147,422 | -0.25(-0.85%) |
Oct 18, 2011 | 28.21 | 29.56 | 27.89 | 29.36 | 1,065,020 | +1.29(+4.59%) |
Oct 17, 2011 | 28.55 | 28.77 | 28.00 | 28.07 | 947,037 | -0.81(-2.82%) |
Oct 14, 2011 | 28.51 | 28.96 | 28.36 | 28.89 | 984,949 | +0.85(+3.05%) |
Oct 13, 2011 | 28.40 | 28.46 | 27.79 | 28.03 | 955,839 | -0.67(-2.33%) |
Oct 12, 2011 | 28.66 | 29.09 | 28.59 | 28.70 | 1,565,408 | +0.28(+0.98%) |
Oct 11, 2011 | 28.35 | 28.66 | 28.11 | 28.42 | 876,392 | -0.22(-0.76%) |
Oct 10, 2011 | 28.00 | 28.64 | 27.96 | 28.64 | 832,200 | +1.29(+4.71%) |
Oct 07, 2011 | 28.41 | 28.42 | 27.34 | 27.35 | 838,107 | -0.83(-2.95%) |
Oct 06, 2011 | 28.38 | 28.46 | 27.76 | 28.18 | 1,145,147 | +0.21(+0.75%) |
Oct 05, 2011 | 27.22 | 28.10 | 26.96 | 27.97 | 1,022,715 | +0.75(+2.77%) |
Oct 04, 2011 | 26.16 | 27.28 | 25.81 | 27.22 | 2,291,019 | +0.78(+2.94%) |
Oct 03, 2011 | 27.93 | 28.19 | 26.44 | 26.44 | 2,376,356 | -1.34(-4.83%) |
Sep 30, 2011 | 27.73 | 28.31 | 27.67 | 27.79 | 1,847,302 | -0.26(-0.94%) |
Sep 29, 2011 | 27.61 | 28.21 | 27.56 | 28.05 | 2,404,952 | +1.05(+3.88%) |
Sep 28, 2011 | 27.55 | 28.12 | 26.97 | 27.00 | 1,237,384 | -0.94(-3.36%) |
Sep 27, 2011 | 27.97 | 28.48 | 27.82 | 27.94 | 1,627,365 | +0.67(+2.45%) |
Sep 26, 2011 | 26.58 | 27.30 | 26.51 | 27.27 | 1,905,295 | +0.96(+3.66%) |
Sep 23, 2011 | 25.90 | 26.34 | 25.73 | 26.31 | 1,422,297 | +0.29(+1.13%) |
Sep 22, 2011 | 25.20 | 26.16 | 25.16 | 26.02 | 2,581,155 | +0.14(+0.54%) |
Sep 21, 2011 | 27.37 | 27.37 | 25.85 | 25.88 | 1,364,748 | -1.55(-5.66%) |
Sep 20, 2011 | 27.64 | 28.28 | 27.43 | 27.43 | 1,390,556 | -0.07(-0.25%) |
Sep 19, 2011 | 27.32 | 27.69 | 26.95 | 27.50 | 1,486,939 | -0.33(-1.17%) |
Sep 16, 2011 | 27.52 | 28.12 | 27.43 | 27.83 | 1,507,407 | +0.46(+1.67%) |
Sep 15, 2011 | 27.31 | 27.43 | 27.02 | 27.37 | 1,548,077 | +0.36(+1.32%) |
Sep 14, 2011 | 26.96 | 27.41 | 26.65 | 27.01 | 2,428,802 | +0.23(+0.84%) |
Sep 13, 2011 | 26.31 | 26.81 | 26.06 | 26.79 | 2,147,201 | +0.57(+2.16%) |
Sep 12, 2011 | 25.71 | 26.23 | 25.55 | 26.22 | 2,017,162 | +0.18(+0.69%) |
Sep 09, 2011 | 25.95 | 26.30 | 25.63 | 26.04 | 2,115,273 | -0.39(-1.47%) |
Sep 08, 2011 | 26.41 | 26.76 | 26.26 | 26.43 | 1,911,123 | -0.27(-1.02%) |
Sep 07, 2011 | 25.94 | 26.72 | 25.85 | 26.70 | 1,434,443 | +1.16(+4.56%) |
Sep 06, 2011 | 25.16 | 25.74 | 25.08 | 25.54 | 1,477,507 | -0.36(-1.41%) |
Sep 02, 2011 | 26.23 | 26.47 | 25.90 | 25.90 | 1,127,017 | -0.79(-2.97%) |
Sep 01, 2011 | 27.30 | 27.37 | 26.68 | 26.69 | 963,477 | -0.61(-2.22%) |
Aug 31, 2011 | 27.34 | 27.74 | 27.03 | 27.30 | 1,520,898 | +0.06(+0.23%) |
Aug 30, 2011 | 27.38 | 27.45 | 26.87 | 27.24 | 1,347,156 | -0.30(-1.07%) |
Aug 29, 2011 | 26.33 | 27.53 | 26.33 | 27.53 | 1,380,416 | +1.60(+6.17%) |
Aug 26, 2011 | 25.47 | 26.09 | 25.00 | 25.93 | 1,290,286 | +0.26(+1.03%) |
Aug 25, 2011 | 27.00 | 27.00 | 25.38 | 25.67 | 1,651,995 | -0.82(-3.11%) |
Aug 24, 2011 | 25.84 | 26.56 | 25.72 | 26.49 | 1,232,986 | +0.56(+2.17%) |
Aug 23, 2011 | 25.33 | 25.95 | 25.18 | 25.93 | 1,296,208 | +0.59(+2.32%) |
Aug 22, 2011 | 25.81 | 25.89 | 25.19 | 25.34 | 1,659,072 | +0.05(+0.18%) |
Aug 19, 2011 | 24.71 | 25.80 | 24.71 | 25.29 | 2,703,633 | +0.23(+0.92%) |
Aug 18, 2011 | 25.19 | 25.41 | 24.85 | 25.06 | 1,977,453 | -0.73(-2.84%) |
Aug 17, 2011 | 25.81 | 26.07 | 25.53 | 25.80 | 817,060 | +0.15(+0.60%) |
Aug 16, 2011 | 25.81 | 26.19 | 25.57 | 25.64 | 1,214,747 | -0.48(-1.83%) |
Aug 15, 2011 | 25.49 | 26.12 | 25.42 | 26.12 | 1,436,363 | +0.86(+3.39%) |
Aug 12, 2011 | 26.03 | 26.24 | 25.10 | 25.26 | 1,595,549 | -0.58(-2.24%) |
Aug 11, 2011 | 24.35 | 26.20 | 24.31 | 25.84 | 2,545,482 | +1.73(+7.17%) |
Aug 10, 2011 | 24.89 | 25.05 | 24.10 | 24.11 | 3,197,453 | -1.20(-4.76%) |
Aug 09, 2011 | 25.49 | 25.36 | 23.66 | 25.32 | 3,283,321 | +1.13(+4.66%) |
Aug 08, 2011 | 25.49 | 25.99 | 24.00 | 24.19 | 2,880,422 | -1.92(-7.36%) |
Aug 05, 2011 | 26.41 | 26.56 | 25.33 | 26.11 | 2,738,539 | -0.10(-0.38%) |
Aug 04, 2011 | 26.61 | 26.74 | 26.17 | 26.21 | 2,163,851 | -0.65(-2.41%) |
Aug 03, 2011 | 26.80 | 26.94 | 26.44 | 26.86 | 1,131,367 | +0.06(+0.23%) |
Aug 02, 2011 | 27.14 | 27.74 | 26.79 | 26.80 | 1,799,564 | -0.47(-1.73%) |
Aug 01, 2011 | 27.80 | 27.89 | 26.90 | 27.27 | 1,585,458 | -0.23(-0.84%) |
Jul 29, 2011 | 27.82 | 28.20 | 27.44 | 27.50 | 2,093,541 | -0.17(-0.61%) |
Jul 28, 2011 | 27.00 | 28.13 | 26.87 | 27.67 | 2,505,297 | +0.73(+2.72%) |
Jul 27, 2011 | 27.01 | 27.14 | 26.73 | 26.94 | 1,776,840 | -0.31(-1.13%) |
Jul 26, 2011 | 27.10 | 27.29 | 26.99 | 27.25 | 1,264,790 | +0.06(+0.23%) |
Jul 25, 2011 | 26.75 | 27.31 | 26.63 | 27.18 | 1,381,427 | +0.12(+0.46%) |
Jul 22, 2011 | 27.01 | 27.20 | 26.77 | 27.06 | 1,044,402 | +0.05(+0.20%) |
Jul 21, 2011 | 26.44 | 27.04 | 26.39 | 27.01 | 1,477,028 | +0.76(+2.91%) |
Jul 20, 2011 | 26.43 | 26.52 | 26.20 | 26.24 | 647,301 | -0.15(-0.59%) |
Jul 19, 2011 | 26.14 | 26.48 | 26.07 | 26.40 | 1,138,143 | +0.32(+1.21%) |
Jul 18, 2011 | 26.37 | 26.37 | 25.93 | 26.08 | 1,188,080 | -0.45(-1.69%) |
Jul 15, 2011 | 26.85 | 26.88 | 26.37 | 26.53 | 1,068,759 | -0.22(-0.81%) |
Jul 14, 2011 | 27.22 | 27.25 | 26.70 | 26.74 | 1,134,782 | -0.39(-1.42%) |
Jul 13, 2011 | 27.16 | 27.46 | 26.98 | 27.13 | 1,261,755 | +0.06(+0.23%) |
Jul 12, 2011 | 26.98 | 27.44 | 26.89 | 27.07 | 1,700,981 | -0.09(-0.34%) |
Jul 11, 2011 | 27.49 | 27.56 | 27.10 | 27.16 | 1,017,724 | -0.64(-2.30%) |
Jul 08, 2011 | 27.76 | 27.85 | 27.52 | 27.80 | 858,800 | -0.30(-1.07%) |
Jul 07, 2011 | 27.93 | 28.14 | 27.76 | 28.10 | 893,641 | +0.42(+1.51%) |
Jul 06, 2011 | 27.87 | 27.98 | 27.63 | 27.69 | 1,040,784 | -0.20(-0.72%) |
Jul 05, 2011 | 28.26 | 28.26 | 27.77 | 27.89 | 1,038,005 | -0.40(-1.42%) |
Jul 01, 2011 | 28.06 | 28.35 | 27.93 | 28.29 | 1,231,299 | +0.29(+1.02%) |
Jun 30, 2011 | 27.97 | 28.13 | 27.79 | 28.00 | 1,013,318 | +0.09(+0.33%) |
Jun 29, 2011 | 27.50 | 27.93 | 27.50 | 27.91 | 1,196,490 | +0.55(+2.00%) |
Jun 28, 2011 | 27.15 | 27.41 | 27.03 | 27.36 | 1,133,247 | +0.36(+1.34%) |
Jun 27, 2011 | 27.09 | 27.35 | 27.00 | 27.00 | 877,197 | -0.06(-0.23%) |
Jun 24, 2011 | 27.07 | 27.22 | 26.92 | 27.06 | 1,739,075 | +0.03(+0.11%) |
Jun 23, 2011 | 27.02 | 27.11 | 26.61 | 27.03 | 1,481,097 | -0.27(-0.99%) |
Jun 22, 2011 | 27.27 | 27.56 | 27.12 | 27.30 | 1,247,711 | -0.09(-0.34%) |
Jun 21, 2011 | 27.15 | 27.50 | 27.12 | 27.39 | 1,506,748 | +0.36(+1.31%) |
Jun 20, 2011 | 27.05 | 27.13 | 26.98 | 27.04 | 928,693 | -0.01(-0.03%) |
Jun 17, 2011 | 27.08 | 27.20 | 26.85 | 27.05 | 2,340,728 | +0.20(+0.75%) |
Jun 16, 2011 | 26.63 | 27.05 | 26.61 | 26.85 | 1,322,157 | +0.19(+0.72%) |
Jun 15, 2011 | 26.96 | 27.05 | 26.64 | 26.65 | 1,342,688 | -0.56(-2.04%) |
Jun 14, 2011 | 27.03 | 27.31 | 26.92 | 27.21 | 1,352,676 | +0.46(+1.70%) |
Jun 13, 2011 | 26.66 | 26.83 | 26.54 | 26.75 | 1,081,747 | +0.13(+0.49%) |
Jun 10, 2011 | 26.94 | 26.94 | 26.46 | 26.62 | 1,103,012 | -0.42(-1.57%) |
Jun 09, 2011 | 26.94 | 27.19 | 26.70 | 27.05 | 990,223 | +0.13(+0.49%) |
Jun 08, 2011 | 26.96 | 27.12 | 26.78 | 26.91 | 1,173,604 | -0.08(-0.31%) |
Jun 07, 2011 | 27.44 | 27.54 | 26.98 | 27.00 | 1,666,921 | -0.40(-1.47%) |
Jun 06, 2011 | 27.54 | 27.66 | 27.32 | 27.40 | 907,005 | -0.17(-0.62%) |
Jun 03, 2011 | 27.72 | 28.03 | 27.57 | 27.57 | 1,180,470 | -1.17(-4.08%) |
May 24, 2011 | 28.96 | 29.00 | 28.64 | 28.74 | 994,879 | -0.22(-0.75%) |
May 23, 2011 | 29.03 | 29.27 | 28.94 | 28.96 | 835,312 | -0.34(-1.16%) |
May 20, 2011 | 29.42 | 29.56 | 29.23 | 29.30 | 790,085 | -0.15(-0.50%) |
May 19, 2011 | 29.26 | 29.47 | 28.90 | 29.45 | 1,097,863 | +0.29(+0.98%) |
May 18, 2011 | 29.43 | 29.43 | 28.83 | 29.16 | 1,400,688 | -0.25(-0.86%) |
May 17, 2011 | 29.50 | 29.67 | 29.41 | 29.42 | 978,642 | -0.22(-0.73%) |
May 16, 2011 | 29.55 | 29.96 | 29.52 | 29.63 | 824,372 | +0.00(+0.00%) |
May 13, 2011 | 29.75 | 29.86 | 29.58 | 29.63 | 877,826 | -0.15(-0.49%) |
May 12, 2011 | 29.52 | 29.81 | 29.36 | 29.78 | 814,539 | +0.18(+0.60%) |
May 11, 2011 | 29.71 | 29.94 | 29.45 | 29.60 | 839,308 | -0.18(-0.59%) |
May 10, 2011 | 29.69 | 29.86 | 29.61 | 29.78 | 979,678 | +0.12(+0.41%) |
May 09, 2011 | 29.75 | 29.82 | 29.44 | 29.65 | 547,226 | -0.16(-0.54%) |
May 06, 2011 | 30.11 | 30.38 | 29.58 | 29.81 | 1,075,155 | +0.06(+0.21%) |
May 05, 2011 | 30.18 | 30.28 | 29.71 | 29.75 | 947,104 | -0.52(-1.73%) |
May 04, 2011 | 30.67 | 30.73 | 30.11 | 30.28 | 979,508 | -0.41(-1.33%) |
May 03, 2011 | 30.31 | 30.71 | 30.31 | 30.68 | 1,088,615 | +0.25(+0.83%) |
May 02, 2011 | 30.42 | 30.45 | 30.39 | 30.43 | 650,419 | -0.08(-0.25%) |
Apr 29, 2011 | 30.79 | 30.82 | 30.33 | 30.51 | 944,878 | -0.25(-0.82%) |
Apr 28, 2011 | 29.75 | 30.82 | 29.56 | 30.76 | 1,569,510 | +1.20(+4.05%) |
Apr 27, 2011 | 29.56 | 29.73 | 29.12 | 29.56 | 1,278,451 | +0.01(+0.03%) |
Apr 26, 2011 | 29.35 | 29.62 | 29.26 | 29.55 | 1,249,258 | +0.32(+1.10%) |
Apr 25, 2011 | 29.45 | 29.60 | 29.20 | 29.23 | 1,180,152 | -0.05(-0.18%) |
Apr 21, 2011 | 29.11 | 29.32 | 28.91 | 29.28 | 672,954 | +0.35(+1.22%) |
Apr 20, 2011 | 28.80 | 29.13 | 28.72 | 28.93 | 1,416,912 | +0.43(+1.51%) |
Apr 19, 2011 | 28.69 | 28.74 | 28.34 | 28.50 | 1,161,619 | -0.18(-0.64%) |
Apr 18, 2011 | 28.85 | 28.85 | 28.45 | 28.69 | 835,072 | -0.45(-1.53%) |
Apr 15, 2011 | 29.20 | 29.22 | 28.89 | 29.13 | 897,856 | +0.10(+0.34%) |
Apr 14, 2011 | 28.89 | 29.07 | 28.65 | 29.03 | 1,065,792 | +0.05(+0.16%) |
Apr 13, 2011 | 29.12 | 29.28 | 28.81 | 28.98 | 1,063,535 | -0.01(-0.03%) |
Apr 12, 2011 | 29.11 | 29.30 | 28.81 | 28.99 | 992,565 | -0.25(-0.87%) |
Apr 11, 2011 | 29.18 | 29.63 | 29.08 | 29.25 | 695,101 | +0.06(+0.21%) |
Apr 08, 2011 | 29.71 | 29.91 | 29.05 | 29.18 | 1,718,418 | -0.45(-1.50%) |
Apr 07, 2011 | 29.87 | 30.00 | 29.40 | 29.63 | 1,434,455 | -0.33(-1.10%) |
Apr 06, 2011 | 29.50 | 29.98 | 29.32 | 29.96 | 1,374,184 | +0.57(+1.93%) |
Apr 05, 2011 | 29.39 | 29.61 | 29.08 | 29.39 | 1,413,400 | -0.07(-0.23%) |
Apr 04, 2011 | 29.58 | 29.74 | 29.38 | 29.46 | 1,700,272 | +0.02(+0.08%) |