Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.26 | 40.51 | 39.99 | 40.05 | 813,497 | -0.29(-0.72%) |
Apr 27, 2012 | 40.62 | 40.63 | 40.17 | 40.34 | 1,071,822 | -0.16(-0.39%) |
Apr 26, 2012 | 38.90 | 41.29 | 38.90 | 40.49 | 2,012,041 | +2.06(+5.37%) |
Apr 25, 2012 | 38.58 | 38.91 | 38.31 | 38.43 | 1,024,620 | +0.24(+0.62%) |
Apr 24, 2012 | 38.56 | 38.72 | 38.12 | 38.19 | 680,493 | -0.38(-1.00%) |
Apr 23, 2012 | 38.44 | 38.61 | 38.02 | 38.58 | 707,420 | -0.27(-0.70%) |
Apr 20, 2012 | 38.48 | 39.07 | 38.45 | 38.85 | 709,669 | +0.47(+1.23%) |
Apr 19, 2012 | 38.76 | 38.95 | 38.23 | 38.38 | 501,620 | -0.31(-0.81%) |
Apr 18, 2012 | 38.88 | 38.94 | 38.60 | 38.69 | 557,199 | -0.31(-0.78%) |
Apr 17, 2012 | 38.62 | 39.16 | 38.55 | 39.00 | 860,973 | +0.66(+1.73%) |
Apr 16, 2012 | 38.47 | 38.60 | 38.31 | 38.33 | 928,309 | +0.05(+0.14%) |
Apr 13, 2012 | 38.40 | 38.58 | 38.12 | 38.28 | 756,597 | -0.22(-0.57%) |
Apr 12, 2012 | 38.00 | 38.60 | 37.98 | 38.50 | 629,368 | +0.52(+1.38%) |
Apr 11, 2012 | 37.56 | 37.99 | 37.45 | 37.98 | 668,254 | +0.83(+2.24%) |
Apr 10, 2012 | 37.61 | 37.77 | 37.15 | 37.15 | 624,257 | -0.62(-1.64%) |
Apr 09, 2012 | 37.72 | 37.84 | 37.47 | 37.77 | 443,754 | -0.53(-1.39%) |
Apr 05, 2012 | 38.19 | 38.36 | 38.02 | 38.30 | 448,575 | -0.06(-0.16%) |
Apr 04, 2012 | 38.59 | 38.60 | 38.30 | 38.36 | 554,356 | -0.59(-1.53%) |
Apr 03, 2012 | 39.12 | 39.19 | 38.85 | 38.95 | 844,923 | -0.21(-0.54%) |
Apr 02, 2012 | 38.62 | 39.22 | 38.48 | 39.16 | 1,296,057 | +0.48(+1.24%) |
Mar 30, 2012 | 38.33 | 38.77 | 38.31 | 38.68 | 977,545 | +0.65(+1.70%) |
Mar 29, 2012 | 37.84 | 38.14 | 37.70 | 38.04 | 1,017,270 | +0.02(+0.05%) |
Mar 28, 2012 | 38.63 | 38.63 | 37.89 | 38.02 | 1,252,376 | -0.55(-1.43%) |
Mar 27, 2012 | 38.98 | 38.98 | 38.51 | 38.57 | 1,246,072 | -0.36(-0.92%) |
Mar 26, 2012 | 38.75 | 38.93 | 38.59 | 38.93 | 729,072 | +0.54(+1.41%) |
Mar 23, 2012 | 38.17 | 38.41 | 37.84 | 38.39 | 770,500 | +0.26(+0.69%) |
Mar 22, 2012 | 37.77 | 38.19 | 37.69 | 38.12 | 932,586 | +0.06(+0.16%) |
Mar 21, 2012 | 38.23 | 38.26 | 37.89 | 38.06 | 790,193 | -0.08(-0.21%) |
Mar 20, 2012 | 38.14 | 38.34 | 37.84 | 38.14 | 799,269 | -0.20(-0.52%) |
Mar 19, 2012 | 38.54 | 38.59 | 38.20 | 38.34 | 1,121,870 | -0.07(-0.18%) |
Mar 16, 2012 | 38.62 | 38.76 | 38.18 | 38.41 | 1,317,566 | -0.22(-0.57%) |
Mar 15, 2012 | 38.31 | 38.64 | 38.06 | 38.63 | 946,653 | +0.26(+0.68%) |
Mar 14, 2012 | 38.67 | 38.86 | 38.29 | 38.37 | 783,704 | -0.31(-0.81%) |
Mar 13, 2012 | 38.67 | 38.76 | 38.42 | 38.68 | 1,018,394 | +0.15(+0.39%) |
Mar 12, 2012 | 37.78 | 38.90 | 36.95 | 38.53 | 2,211,519 | +1.28(+3.42%) |
Mar 09, 2012 | 37.22 | 37.47 | 37.10 | 37.26 | 843,550 | +0.09(+0.24%) |
Mar 08, 2012 | 36.75 | 37.22 | 36.75 | 37.17 | 991,253 | +0.60(+1.65%) |
Mar 07, 2012 | 36.18 | 36.73 | 36.12 | 36.57 | 419,275 | +0.39(+1.09%) |
Mar 06, 2012 | 36.44 | 36.70 | 36.12 | 36.18 | 693,413 | -0.55(-1.50%) |
Mar 05, 2012 | 36.56 | 36.83 | 36.39 | 36.73 | 498,153 | +0.16(+0.43%) |
Mar 02, 2012 | 37.15 | 37.15 | 36.53 | 36.57 | 854,732 | -0.64(-1.71%) |
Mar 01, 2012 | 36.83 | 37.32 | 36.83 | 37.21 | 719,751 | +0.46(+1.26%) |
Feb 29, 2012 | 37.10 | 37.21 | 36.55 | 36.74 | 698,156 | -0.36(-0.97%) |
Feb 28, 2012 | 37.11 | 37.15 | 36.73 | 37.10 | 497,168 | +0.04(+0.12%) |
Feb 27, 2012 | 36.77 | 37.36 | 36.72 | 37.06 | 507,445 | +0.01(+0.02%) |
Feb 24, 2012 | 37.01 | 37.15 | 36.80 | 37.05 | 426,835 | -0.01(-0.02%) |
Feb 23, 2012 | 36.98 | 37.15 | 36.98 | 37.06 | 429,229 | +0.04(+0.12%) |
Feb 22, 2012 | 36.68 | 37.20 | 36.68 | 37.01 | 705,703 | +0.13(+0.36%) |
Feb 21, 2012 | 37.29 | 37.29 | 36.62 | 36.88 | 634,889 | -0.22(-0.59%) |
Feb 17, 2012 | 37.32 | 37.46 | 36.80 | 37.10 | 837,190 | +0.06(+0.16%) |
Feb 16, 2012 | 36.69 | 37.09 | 36.68 | 37.04 | 516,493 | +0.45(+1.24%) |
Feb 15, 2012 | 37.38 | 37.41 | 36.50 | 36.59 | 700,426 | -0.71(-1.89%) |
Feb 14, 2012 | 36.97 | 37.37 | 36.91 | 37.29 | 872,313 | +0.00(+0.00%) |
Feb 13, 2012 | 37.32 | 37.50 | 37.20 | 37.29 | 1,108,571 | +0.19(+0.52%) |
Feb 10, 2012 | 36.67 | 37.88 | 36.67 | 37.10 | 2,303,291 | +0.19(+0.52%) |
Feb 09, 2012 | 34.55 | 37.05 | 34.55 | 36.91 | 2,349,587 | +2.62(+7.64%) |
Feb 08, 2012 | 34.53 | 34.54 | 34.07 | 34.29 | 1,051,789 | -0.23(-0.68%) |
Feb 07, 2012 | 34.40 | 34.55 | 34.26 | 34.53 | 459,066 | -0.04(-0.13%) |
Feb 06, 2012 | 34.30 | 34.68 | 34.15 | 34.57 | 840,534 | +0.07(+0.20%) |
Feb 03, 2012 | 34.38 | 34.69 | 34.29 | 34.50 | 1,076,848 | +0.47(+1.38%) |
Feb 02, 2012 | 34.51 | 34.53 | 34.00 | 34.03 | 722,160 | -0.37(-1.06%) |
Feb 01, 2012 | 34.22 | 34.57 | 34.08 | 34.39 | 745,904 | +0.48(+1.41%) |
Jan 31, 2012 | 34.35 | 34.36 | 33.77 | 33.92 | 852,629 | -0.22(-0.64%) |
Jan 30, 2012 | 33.87 | 34.26 | 33.86 | 34.13 | 562,052 | -0.09(-0.25%) |
Jan 27, 2012 | 33.99 | 34.36 | 33.99 | 34.22 | 695,198 | +0.05(+0.15%) |
Jan 26, 2012 | 34.71 | 34.90 | 34.16 | 34.17 | 558,658 | -0.44(-1.28%) |
Jan 25, 2012 | 34.27 | 34.74 | 34.13 | 34.61 | 403,250 | +0.36(+1.04%) |
Jan 24, 2012 | 34.07 | 34.42 | 34.03 | 34.26 | 713,864 | -0.05(-0.15%) |
Jan 23, 2012 | 34.39 | 34.76 | 34.19 | 34.31 | 433,408 | -0.10(-0.30%) |
Jan 20, 2012 | 34.46 | 34.60 | 34.30 | 34.41 | 534,555 | -0.25(-0.73%) |
Jan 19, 2012 | 34.07 | 34.75 | 34.07 | 34.66 | 749,952 | +0.57(+1.68%) |
Jan 18, 2012 | 34.00 | 34.23 | 33.86 | 34.09 | 604,829 | +0.03(+0.10%) |
Jan 17, 2012 | 34.33 | 34.48 | 33.99 | 34.06 | 542,197 | +0.17(+0.49%) |
Jan 13, 2012 | 33.82 | 33.99 | 33.60 | 33.89 | 553,486 | -0.13(-0.38%) |
Jan 12, 2012 | 34.29 | 34.33 | 33.84 | 34.02 | 776,112 | -0.23(-0.66%) |
Jan 11, 2012 | 34.30 | 34.56 | 34.13 | 34.25 | 654,615 | -0.20(-0.58%) |
Jan 10, 2012 | 34.09 | 34.46 | 34.07 | 34.45 | 735,672 | +0.54(+1.59%) |
Jan 09, 2012 | 33.93 | 33.94 | 33.60 | 33.91 | 471,921 | +0.02(+0.05%) |
Jan 06, 2012 | 33.58 | 33.94 | 33.30 | 33.89 | 811,704 | +0.45(+1.35%) |
Jan 05, 2012 | 33.22 | 33.50 | 32.98 | 33.44 | 1,034,114 | -0.01(-0.03%) |
Jan 04, 2012 | 33.66 | 33.76 | 33.39 | 33.45 | 932,166 | -0.27(-0.80%) |
Dec 30, 2011 | 33.76 | 34.02 | 33.71 | 33.72 | 313,246 | -0.04(-0.13%) |
Dec 29, 2011 | 33.56 | 33.80 | 33.54 | 33.76 | 489,730 | +0.37(+1.09%) |
Dec 28, 2011 | 33.99 | 33.99 | 33.36 | 33.39 | 459,855 | -0.66(-1.94%) |
Dec 27, 2011 | 33.98 | 34.17 | 33.88 | 34.06 | 260,073 | +0.03(+0.10%) |
Dec 23, 2011 | 33.91 | 34.02 | 33.60 | 34.02 | 381,203 | +0.72(+2.17%) |
Dec 21, 2011 | 33.51 | 33.59 | 32.78 | 33.30 | 888,451 | -0.30(-0.88%) |
Dec 20, 2011 | 33.17 | 33.74 | 33.07 | 33.59 | 1,106,198 | +1.00(+3.07%) |
Dec 19, 2011 | 32.98 | 33.15 | 32.46 | 32.59 | 839,378 | -0.24(-0.74%) |
Dec 16, 2011 | 33.05 | 33.25 | 32.75 | 32.84 | 1,499,589 | +0.00(+0.00%) |
Dec 15, 2011 | 32.91 | 33.02 | 32.65 | 32.84 | 1,168,853 | +0.33(+1.02%) |
Dec 14, 2011 | 32.31 | 32.65 | 32.22 | 32.51 | 1,255,578 | +0.09(+0.27%) |
Dec 13, 2011 | 32.70 | 32.89 | 32.25 | 32.42 | 1,029,090 | -0.10(-0.29%) |
Dec 12, 2011 | 32.78 | 32.79 | 32.32 | 32.52 | 892,151 | -0.57(-1.74%) |
Dec 09, 2011 | 32.38 | 33.21 | 32.18 | 33.09 | 873,075 | +0.84(+2.62%) |
Dec 08, 2011 | 32.38 | 32.80 | 32.19 | 32.25 | 1,341,862 | -0.30(-0.91%) |
Dec 07, 2011 | 32.66 | 32.66 | 32.04 | 32.54 | 1,622,039 | -0.31(-0.95%) |
Dec 06, 2011 | 32.85 | 32.95 | 32.47 | 32.85 | 1,543,608 | +0.04(+0.13%) |
Dec 05, 2011 | 32.78 | 33.02 | 32.54 | 32.81 | 1,155,041 | +0.44(+1.34%) |
Dec 02, 2011 | 32.45 | 32.62 | 32.33 | 32.38 | 1,242,220 | +0.16(+0.49%) |
Dec 01, 2011 | 32.21 | 32.41 | 31.98 | 32.22 | 1,022,675 | -0.11(-0.35%) |
Nov 30, 2011 | 31.86 | 32.38 | 31.66 | 32.33 | 1,370,698 | +1.58(+5.15%) |
Nov 29, 2011 | 30.36 | 30.87 | 30.20 | 30.75 | 1,322,624 | +0.46(+1.52%) |
Nov 28, 2011 | 29.97 | 30.29 | 29.81 | 30.29 | 879,707 | +1.08(+3.69%) |
Nov 25, 2011 | 29.08 | 29.54 | 29.05 | 29.21 | 319,203 | +0.03(+0.12%) |
Nov 23, 2011 | 29.62 | 29.70 | 29.17 | 29.17 | 721,362 | -0.72(-2.42%) |
Nov 22, 2011 | 29.77 | 30.17 | 29.67 | 29.90 | 716,965 | +0.10(+0.32%) |
Nov 21, 2011 | 29.56 | 29.96 | 29.56 | 29.80 | 846,977 | -0.40(-1.33%) |
Nov 18, 2011 | 30.62 | 30.66 | 30.06 | 30.20 | 1,023,307 | -0.23(-0.77%) |
Nov 17, 2011 | 30.99 | 31.02 | 30.28 | 30.43 | 1,091,475 | -0.55(-1.79%) |
Nov 16, 2011 | 31.40 | 31.59 | 30.94 | 30.99 | 1,401,235 | -0.83(-2.61%) |
Nov 15, 2011 | 31.19 | 31.97 | 31.14 | 31.82 | 1,393,323 | +0.61(+1.94%) |
Nov 14, 2011 | 31.33 | 31.42 | 31.10 | 31.21 | 857,748 | -0.11(-0.36%) |
Nov 11, 2011 | 31.03 | 31.33 | 30.92 | 31.33 | 633,737 | +0.69(+2.26%) |
Nov 10, 2011 | 30.81 | 30.93 | 30.39 | 30.63 | 882,859 | +0.24(+0.80%) |
Nov 09, 2011 | 30.95 | 31.03 | 30.34 | 30.39 | 1,291,977 | -1.28(-4.05%) |
Nov 08, 2011 | 31.34 | 31.71 | 30.94 | 31.67 | 662,484 | +0.45(+1.44%) |
Nov 07, 2011 | 31.14 | 31.22 | 30.77 | 31.22 | 912,941 | +0.26(+0.84%) |
Nov 04, 2011 | 30.62 | 31.07 | 30.37 | 30.96 | 616,553 | +0.03(+0.08%) |
Nov 03, 2011 | 30.58 | 31.03 | 30.23 | 30.94 | 961,737 | +0.68(+2.23%) |
Nov 02, 2011 | 29.84 | 30.42 | 29.82 | 30.26 | 879,547 | +0.85(+2.89%) |
Nov 01, 2011 | 29.45 | 30.04 | 29.33 | 29.41 | 1,035,993 | -1.04(-3.41%) |
Oct 31, 2011 | 30.49 | 30.99 | 30.45 | 30.45 | 836,673 | -0.32(-1.04%) |
Oct 28, 2011 | 30.69 | 31.11 | 30.61 | 30.77 | 901,158 | -0.07(-0.22%) |
Oct 27, 2011 | 30.07 | 31.07 | 29.94 | 30.84 | 949,305 | +1.52(+5.20%) |
Oct 26, 2011 | 29.20 | 29.49 | 28.73 | 29.32 | 1,168,846 | +0.55(+1.90%) |
Oct 25, 2011 | 29.38 | 29.63 | 28.71 | 28.77 | 1,333,127 | -0.88(-2.95%) |
Oct 24, 2011 | 29.31 | 29.90 | 29.24 | 29.65 | 879,378 | +0.30(+1.03%) |
Oct 21, 2011 | 29.15 | 29.34 | 28.87 | 29.34 | 942,763 | +0.49(+1.68%) |
Oct 20, 2011 | 27.40 | 29.01 | 27.40 | 28.86 | 1,283,143 | -0.24(-0.83%) |
Oct 19, 2011 | 29.56 | 29.66 | 29.04 | 29.10 | 743,823 | -0.48(-1.61%) |
Oct 18, 2011 | 28.61 | 29.69 | 28.55 | 29.58 | 1,032,037 | +0.87(+3.02%) |
Oct 17, 2011 | 29.17 | 29.36 | 28.66 | 28.71 | 821,143 | -0.79(-2.67%) |
Oct 14, 2011 | 29.39 | 29.54 | 29.21 | 29.50 | 594,021 | +0.47(+1.61%) |
Oct 13, 2011 | 28.93 | 29.08 | 28.60 | 29.03 | 858,963 | -0.06(-0.21%) |
Oct 12, 2011 | 28.98 | 29.27 | 28.94 | 29.09 | 1,066,522 | +0.29(+0.99%) |
Oct 11, 2011 | 28.52 | 28.94 | 28.40 | 28.81 | 646,130 | +0.06(+0.21%) |
Oct 10, 2011 | 28.09 | 28.74 | 27.92 | 28.74 | 1,016,876 | +1.20(+4.34%) |
Oct 07, 2011 | 27.90 | 28.00 | 27.33 | 27.55 | 1,004,144 | -0.30(-1.09%) |
Oct 06, 2011 | 27.46 | 27.86 | 27.26 | 27.85 | 790,950 | +0.34(+1.23%) |
Oct 05, 2011 | 27.01 | 27.64 | 26.65 | 27.51 | 1,197,182 | +0.73(+2.72%) |
Oct 04, 2011 | 25.18 | 26.83 | 25.18 | 26.79 | 1,921,519 | +1.18(+4.60%) |
Oct 03, 2011 | 26.75 | 26.86 | 25.60 | 25.61 | 843,086 | -1.02(-3.84%) |
Sep 30, 2011 | 26.80 | 27.22 | 26.62 | 26.63 | 937,459 | -0.54(-1.98%) |
Sep 29, 2011 | 27.47 | 27.57 | 26.57 | 27.17 | 860,676 | +0.14(+0.51%) |
Sep 28, 2011 | 27.66 | 28.02 | 27.01 | 27.03 | 1,082,555 | -0.66(-2.38%) |
Sep 27, 2011 | 27.61 | 28.07 | 27.48 | 27.69 | 1,158,216 | +0.68(+2.50%) |
Sep 26, 2011 | 26.50 | 27.02 | 25.85 | 27.01 | 921,212 | +0.82(+3.14%) |
Sep 23, 2011 | 25.87 | 26.24 | 25.66 | 26.19 | 822,956 | +0.27(+1.04%) |
Sep 22, 2011 | 25.86 | 26.09 | 25.53 | 25.92 | 1,333,216 | -0.57(-2.16%) |
Sep 21, 2011 | 27.41 | 27.50 | 26.49 | 26.49 | 976,660 | -0.90(-3.29%) |
Sep 20, 2011 | 27.71 | 28.09 | 27.38 | 27.39 | 914,025 | -0.10(-0.38%) |
Sep 19, 2011 | 27.52 | 27.67 | 27.19 | 27.50 | 593,142 | -0.49(-1.73%) |
Sep 16, 2011 | 28.01 | 28.25 | 27.55 | 27.98 | 824,033 | +0.12(+0.44%) |
Sep 15, 2011 | 27.56 | 27.86 | 27.28 | 27.86 | 694,746 | +0.56(+2.06%) |
Sep 14, 2011 | 26.94 | 27.57 | 26.46 | 27.30 | 911,216 | +0.43(+1.61%) |
Sep 13, 2011 | 26.47 | 26.91 | 26.29 | 26.86 | 673,190 | +0.43(+1.64%) |
Sep 12, 2011 | 25.83 | 26.45 | 25.73 | 26.43 | 705,986 | +0.23(+0.89%) |
Sep 09, 2011 | 26.84 | 26.95 | 25.99 | 26.20 | 821,736 | -0.90(-3.32%) |
Sep 08, 2011 | 27.18 | 27.60 | 26.98 | 27.10 | 813,104 | -0.40(-1.45%) |
Sep 07, 2011 | 26.86 | 27.51 | 26.75 | 27.50 | 1,005,684 | +1.04(+3.93%) |
Sep 06, 2011 | 26.10 | 26.52 | 25.89 | 26.46 | 1,125,056 | -0.42(-1.55%) |
Sep 02, 2011 | 27.13 | 27.47 | 26.86 | 26.87 | 1,026,530 | -0.70(-2.54%) |
Sep 01, 2011 | 27.95 | 28.36 | 27.48 | 27.57 | 1,054,787 | -0.43(-1.55%) |
Aug 31, 2011 | 27.90 | 28.29 | 27.77 | 28.01 | 811,196 | +0.25(+0.90%) |
Aug 30, 2011 | 27.41 | 27.95 | 27.22 | 27.76 | 780,110 | +0.16(+0.57%) |
Aug 29, 2011 | 27.29 | 27.60 | 27.24 | 27.60 | 714,271 | +0.56(+2.08%) |
Aug 26, 2011 | 26.22 | 27.04 | 25.90 | 27.04 | 1,405,816 | +0.62(+2.33%) |
Aug 25, 2011 | 26.76 | 26.89 | 26.17 | 26.42 | 1,772,910 | -0.28(-1.04%) |
Aug 24, 2011 | 25.94 | 26.73 | 25.89 | 26.70 | 1,135,617 | +0.65(+2.49%) |
Aug 23, 2011 | 25.15 | 26.05 | 25.05 | 26.05 | 1,444,535 | +0.92(+3.65%) |
Aug 22, 2011 | 25.40 | 25.40 | 24.89 | 25.13 | 1,171,961 | +0.33(+1.32%) |
Aug 19, 2011 | 24.67 | 25.47 | 24.63 | 24.80 | 1,056,511 | -0.18(-0.72%) |
Aug 18, 2011 | 25.56 | 25.77 | 24.79 | 24.99 | 1,588,814 | -1.53(-5.78%) |
Aug 17, 2011 | 26.42 | 26.62 | 26.25 | 26.52 | 951,223 | +0.21(+0.79%) |
Aug 16, 2011 | 26.55 | 26.59 | 26.00 | 26.31 | 1,378,359 | -0.56(-2.08%) |
Aug 15, 2011 | 26.85 | 26.87 | 26.41 | 26.87 | 893,310 | +0.21(+0.78%) |
Aug 12, 2011 | 26.67 | 26.79 | 26.10 | 26.67 | 1,063,341 | +0.28(+1.04%) |
Aug 11, 2011 | 25.58 | 26.70 | 25.56 | 26.39 | 1,959,660 | +0.94(+3.69%) |
Aug 10, 2011 | 25.98 | 26.25 | 25.41 | 25.45 | 2,627,649 | -1.11(-4.18%) |
Aug 09, 2011 | 26.86 | 26.58 | 25.08 | 26.56 | 2,822,132 | +1.00(+3.91%) |
Aug 08, 2011 | 26.86 | 26.93 | 25.56 | 25.56 | 2,492,735 | -1.90(-6.90%) |
Aug 05, 2011 | 27.66 | 27.81 | 26.56 | 27.46 | 2,673,841 | +0.13(+0.47%) |
Aug 04, 2011 | 28.34 | 28.37 | 27.29 | 27.33 | 1,648,268 | -1.40(-4.89%) |
Aug 03, 2011 | 28.48 | 28.93 | 28.01 | 28.73 | 1,219,574 | +0.25(+0.88%) |
Aug 02, 2011 | 29.10 | 29.41 | 28.48 | 28.48 | 1,584,302 | -0.88(-2.99%) |
Aug 01, 2011 | 29.85 | 30.01 | 29.16 | 29.36 | 1,409,886 | -0.24(-0.82%) |
Jul 29, 2011 | 29.55 | 29.91 | 29.33 | 29.60 | 1,405,381 | -0.25(-0.84%) |
Jul 28, 2011 | 29.38 | 30.47 | 29.24 | 29.85 | 1,856,446 | +1.29(+4.52%) |
Jul 27, 2011 | 29.18 | 29.20 | 28.42 | 28.56 | 1,202,725 | -0.65(-2.24%) |
Jul 26, 2011 | 29.41 | 29.41 | 29.10 | 29.22 | 535,458 | -0.27(-0.91%) |
Jul 25, 2011 | 29.38 | 29.62 | 29.25 | 29.48 | 748,792 | -0.21(-0.70%) |
Jul 22, 2011 | 29.98 | 29.99 | 29.59 | 29.69 | 589,515 | -0.28(-0.95%) |
Jul 21, 2011 | 29.63 | 30.06 | 29.58 | 29.97 | 803,344 | +0.48(+1.64%) |
Jul 20, 2011 | 29.61 | 29.64 | 29.28 | 29.49 | 582,531 | -0.03(-0.09%) |
Jul 19, 2011 | 29.28 | 29.54 | 29.15 | 29.52 | 831,178 | +0.39(+1.33%) |
Jul 18, 2011 | 29.47 | 29.51 | 28.99 | 29.13 | 755,977 | -0.48(-1.63%) |
Jul 15, 2011 | 29.51 | 29.61 | 29.19 | 29.61 | 1,272,172 | +0.21(+0.70%) |
Jul 14, 2011 | 29.72 | 29.81 | 29.35 | 29.41 | 1,218,331 | -0.28(-0.96%) |
Jul 13, 2011 | 29.66 | 29.85 | 29.55 | 29.69 | 915,643 | +0.19(+0.64%) |
Jul 12, 2011 | 29.35 | 29.62 | 29.35 | 29.50 | 1,512,304 | +0.10(+0.35%) |
Jul 11, 2011 | 29.74 | 29.80 | 29.35 | 29.40 | 2,049,948 | -0.71(-2.35%) |
Jul 08, 2011 | 30.42 | 30.46 | 30.06 | 30.10 | 1,000,213 | -0.60(-1.96%) |
Jul 07, 2011 | 30.63 | 30.80 | 30.63 | 30.71 | 869,040 | +0.27(+0.88%) |
Jul 06, 2011 | 30.00 | 30.53 | 29.94 | 30.44 | 1,148,373 | +0.39(+1.29%) |
Jul 05, 2011 | 30.23 | 30.23 | 29.86 | 30.05 | 993,052 | -0.22(-0.74%) |
Jul 01, 2011 | 29.92 | 30.30 | 29.77 | 30.28 | 848,301 | +0.36(+1.21%) |
Jun 30, 2011 | 29.57 | 30.03 | 29.57 | 29.91 | 903,035 | +0.38(+1.28%) |
Jun 29, 2011 | 29.52 | 29.55 | 29.29 | 29.53 | 2,509,899 | +0.16(+0.53%) |
Jun 28, 2011 | 29.26 | 29.41 | 29.15 | 29.38 | 2,024,850 | +0.17(+0.59%) |
Jun 27, 2011 | 29.05 | 29.26 | 28.99 | 29.21 | 1,315,573 | +0.22(+0.74%) |
Jun 24, 2011 | 29.16 | 29.17 | 28.97 | 28.99 | 1,378,315 | -0.14(-0.47%) |
Jun 23, 2011 | 29.09 | 29.18 | 28.81 | 29.13 | 1,298,826 | -0.26(-0.88%) |
Jun 22, 2011 | 29.51 | 29.66 | 29.35 | 29.39 | 921,456 | -0.23(-0.79%) |
Jun 21, 2011 | 29.63 | 29.75 | 29.41 | 29.62 | 1,108,288 | +0.21(+0.70%) |
Jun 20, 2011 | 29.41 | 29.48 | 29.35 | 29.41 | 1,485,653 | -0.17(-0.58%) |
Jun 17, 2011 | 29.72 | 29.83 | 29.53 | 29.59 | 1,393,460 | +0.03(+0.09%) |
Jun 16, 2011 | 29.72 | 29.76 | 29.42 | 29.56 | 967,827 | -0.13(-0.44%) |
Jun 15, 2011 | 29.93 | 30.07 | 29.53 | 29.69 | 1,337,413 | -0.52(-1.71%) |
Jun 14, 2011 | 30.28 | 30.36 | 30.07 | 30.21 | 1,937,743 | +0.19(+0.63%) |
Jun 13, 2011 | 30.17 | 30.18 | 29.89 | 30.02 | 858,914 | -0.03(-0.09%) |
Jun 10, 2011 | 30.49 | 30.67 | 30.03 | 30.04 | 923,137 | -0.60(-1.97%) |
Jun 09, 2011 | 30.69 | 30.73 | 30.49 | 30.65 | 1,371,222 | +0.06(+0.20%) |
Jun 08, 2011 | 31.02 | 31.09 | 30.58 | 30.59 | 1,299,303 | -0.53(-1.69%) |
Jun 07, 2011 | 31.16 | 31.36 | 31.09 | 31.11 | 711,148 | +0.07(+0.22%) |
Jun 06, 2011 | 31.15 | 31.41 | 31.00 | 31.04 | 662,372 | -0.17(-0.55%) |
Jun 03, 2011 | 31.46 | 31.64 | 31.20 | 31.21 | 1,017,526 | -0.46(-1.44%) |
May 24, 2011 | 31.89 | 32.00 | 31.60 | 31.67 | 618,782 | -0.24(-0.76%) |
May 23, 2011 | 31.40 | 32.01 | 31.36 | 31.91 | 1,029,756 | +0.23(+0.73%) |
May 20, 2011 | 32.25 | 32.25 | 31.66 | 31.68 | 719,670 | -0.60(-1.86%) |
May 19, 2011 | 32.29 | 32.43 | 31.98 | 32.28 | 454,218 | +0.10(+0.32%) |
May 18, 2011 | 31.83 | 32.22 | 31.69 | 32.18 | 431,538 | +0.41(+1.30%) |
May 17, 2011 | 32.01 | 32.02 | 31.67 | 31.77 | 756,397 | -0.32(-0.99%) |
May 16, 2011 | 32.19 | 32.37 | 32.07 | 32.08 | 595,000 | -0.18(-0.56%) |
May 13, 2011 | 32.62 | 32.65 | 32.17 | 32.26 | 491,534 | -0.31(-0.95%) |
May 12, 2011 | 32.46 | 32.67 | 32.30 | 32.57 | 1,249,546 | +0.06(+0.18%) |
May 11, 2011 | 33.05 | 33.16 | 32.47 | 32.51 | 1,039,142 | -0.65(-1.97%) |
May 10, 2011 | 32.96 | 33.28 | 32.94 | 33.16 | 742,409 | +0.35(+1.07%) |
May 09, 2011 | 32.92 | 33.00 | 32.67 | 32.81 | 909,057 | -0.16(-0.49%) |
May 06, 2011 | 33.60 | 33.76 | 32.92 | 32.98 | 1,061,509 | -0.25(-0.75%) |
May 05, 2011 | 32.87 | 33.58 | 32.74 | 33.22 | 1,865,192 | +0.23(+0.70%) |
May 04, 2011 | 32.91 | 33.04 | 32.74 | 32.99 | 1,342,678 | +0.01(+0.03%) |
May 03, 2011 | 32.78 | 32.99 | 32.66 | 32.98 | 1,027,714 | +0.08(+0.23%) |