Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.71 | 39.71 | 38.36 | 38.72 | 102,520 | -1.01(-2.54%) |
Apr 27, 2012 | 39.38 | 39.94 | 38.69 | 39.73 | 158,601 | +0.57(+1.46%) |
Apr 26, 2012 | 38.42 | 39.41 | 38.24 | 39.16 | 152,464 | +0.67(+1.74%) |
Apr 25, 2012 | 38.10 | 38.57 | 37.90 | 38.49 | 205,789 | +0.86(+2.29%) |
Apr 24, 2012 | 38.23 | 38.53 | 37.23 | 37.62 | 296,001 | -0.70(-1.83%) |
Apr 23, 2012 | 37.87 | 38.45 | 37.38 | 38.32 | 411,076 | -0.05(-0.13%) |
Apr 20, 2012 | 37.68 | 38.62 | 37.26 | 38.37 | 339,985 | +1.10(+2.94%) |
Apr 19, 2012 | 36.90 | 37.86 | 36.77 | 37.28 | 410,768 | +0.31(+0.85%) |
Apr 18, 2012 | 36.30 | 37.14 | 36.02 | 36.96 | 312,155 | +0.42(+1.15%) |
Apr 17, 2012 | 36.25 | 36.61 | 36.03 | 36.54 | 284,772 | +0.56(+1.55%) |
Apr 16, 2012 | 36.23 | 36.38 | 35.52 | 35.98 | 158,283 | -0.20(-0.56%) |
Apr 13, 2012 | 36.61 | 36.86 | 35.91 | 36.19 | 115,488 | -0.53(-1.45%) |
Apr 12, 2012 | 36.47 | 36.89 | 36.38 | 36.72 | 139,926 | +0.19(+0.53%) |
Apr 11, 2012 | 35.76 | 36.67 | 35.76 | 36.52 | 194,132 | +1.23(+3.47%) |
Apr 10, 2012 | 37.61 | 38.01 | 35.27 | 35.30 | 307,249 | -2.35(-6.24%) |
Apr 09, 2012 | 37.94 | 38.21 | 37.32 | 37.65 | 247,875 | -1.11(-2.86%) |
Apr 05, 2012 | 38.90 | 39.21 | 38.58 | 38.76 | 200,476 | -0.25(-0.64%) |
Apr 04, 2012 | 39.43 | 39.48 | 38.40 | 39.01 | 174,885 | -0.88(-2.22%) |
Apr 03, 2012 | 39.87 | 40.56 | 39.85 | 39.89 | 131,911 | -0.05(-0.12%) |
Apr 02, 2012 | 40.69 | 40.85 | 39.56 | 39.94 | 286,661 | -0.92(-2.26%) |
Mar 30, 2012 | 40.85 | 41.73 | 40.39 | 40.86 | 406,073 | +0.26(+0.63%) |
Mar 29, 2012 | 38.67 | 40.73 | 38.53 | 40.61 | 274,232 | +1.79(+4.62%) |
Mar 28, 2012 | 39.36 | 40.46 | 38.64 | 38.81 | 515,582 | -1.09(-2.72%) |
Mar 27, 2012 | 40.48 | 40.53 | 39.84 | 39.90 | 336,655 | -0.62(-1.53%) |
Mar 26, 2012 | 39.38 | 40.61 | 39.11 | 40.52 | 331,721 | +1.59(+4.09%) |
Mar 23, 2012 | 39.19 | 39.27 | 37.86 | 38.92 | 169,941 | -0.25(-0.64%) |
Mar 22, 2012 | 38.68 | 39.26 | 38.03 | 39.17 | 260,593 | +0.35(+0.89%) |
Mar 21, 2012 | 37.82 | 39.03 | 37.73 | 38.83 | 165,258 | +0.96(+2.55%) |
Mar 20, 2012 | 37.37 | 38.15 | 37.16 | 37.86 | 129,745 | +0.18(+0.49%) |
Mar 19, 2012 | 37.04 | 38.31 | 36.99 | 37.68 | 229,854 | +0.64(+1.74%) |
Mar 16, 2012 | 38.44 | 38.82 | 36.98 | 37.04 | 334,391 | -1.47(-3.82%) |
Mar 15, 2012 | 39.42 | 39.73 | 38.50 | 38.51 | 166,121 | -1.01(-2.56%) |
Mar 14, 2012 | 40.71 | 40.82 | 39.25 | 39.52 | 141,813 | -1.27(-3.11%) |
Mar 13, 2012 | 39.39 | 40.93 | 38.95 | 40.79 | 403,245 | +1.78(+4.58%) |
Mar 12, 2012 | 39.34 | 39.79 | 38.78 | 39.01 | 217,504 | -0.31(-0.78%) |
Mar 09, 2012 | 38.05 | 39.50 | 38.01 | 39.31 | 309,523 | +1.35(+3.56%) |
Mar 08, 2012 | 38.26 | 38.40 | 37.86 | 37.96 | 199,610 | -0.13(-0.34%) |
Mar 07, 2012 | 38.39 | 38.70 | 37.95 | 38.09 | 130,380 | -0.14(-0.38%) |
Mar 06, 2012 | 38.30 | 38.50 | 37.31 | 38.23 | 169,689 | -0.54(-1.39%) |
Mar 05, 2012 | 39.70 | 39.82 | 38.37 | 38.77 | 481,821 | -0.90(-2.27%) |
Mar 02, 2012 | 41.02 | 41.76 | 39.57 | 39.67 | 193,870 | -1.50(-3.63%) |
Mar 01, 2012 | 40.72 | 41.29 | 40.40 | 41.17 | 191,545 | +0.64(+1.59%) |
Feb 29, 2012 | 40.81 | 41.06 | 39.82 | 40.53 | 151,881 | -0.18(-0.45%) |
Feb 28, 2012 | 41.01 | 41.43 | 40.40 | 40.71 | 236,632 | -0.27(-0.65%) |
Feb 27, 2012 | 40.40 | 41.67 | 39.97 | 40.98 | 212,849 | +0.13(+0.32%) |
Feb 24, 2012 | 41.65 | 41.65 | 40.32 | 40.85 | 251,604 | -0.86(-2.06%) |
Feb 23, 2012 | 41.33 | 42.19 | 41.32 | 41.71 | 74,236 | +0.42(+1.01%) |
Feb 22, 2012 | 41.21 | 41.91 | 40.85 | 41.29 | 95,519 | +0.05(+0.12%) |
Feb 21, 2012 | 42.05 | 42.18 | 40.89 | 41.24 | 107,792 | -0.71(-1.69%) |
Feb 17, 2012 | 42.14 | 42.33 | 41.41 | 41.95 | 142,758 | +0.14(+0.33%) |
Feb 16, 2012 | 41.05 | 42.11 | 40.98 | 41.81 | 136,010 | +0.87(+2.12%) |
Feb 15, 2012 | 41.65 | 42.13 | 40.83 | 40.94 | 114,017 | -0.64(-1.55%) |
Feb 14, 2012 | 41.20 | 41.65 | 40.28 | 41.59 | 106,419 | +0.07(+0.17%) |
Feb 13, 2012 | 41.14 | 41.84 | 41.14 | 41.51 | 104,936 | +0.70(+1.71%) |
Feb 10, 2012 | 40.90 | 41.65 | 40.72 | 40.81 | 90,487 | -0.61(-1.48%) |
Feb 09, 2012 | 41.48 | 41.97 | 41.03 | 41.43 | 89,105 | -0.03(-0.08%) |
Feb 08, 2012 | 40.71 | 41.71 | 40.69 | 41.46 | 92,479 | +0.99(+2.44%) |
Feb 07, 2012 | 40.00 | 40.50 | 39.79 | 40.47 | 245,334 | +0.47(+1.17%) |
Feb 06, 2012 | 41.01 | 41.34 | 39.79 | 40.00 | 161,953 | -1.17(-2.83%) |
Feb 03, 2012 | 40.47 | 41.22 | 40.34 | 41.17 | 258,113 | +1.23(+3.08%) |
Feb 02, 2012 | 41.32 | 41.32 | 39.76 | 39.94 | 206,839 | -1.20(-2.91%) |
Feb 01, 2012 | 41.33 | 41.41 | 40.90 | 41.14 | 192,997 | +0.19(+0.45%) |
Jan 31, 2012 | 40.39 | 41.63 | 40.11 | 40.95 | 300,634 | +0.85(+2.13%) |
Jan 30, 2012 | 39.21 | 40.24 | 38.72 | 40.10 | 127,528 | +0.51(+1.28%) |
Jan 27, 2012 | 39.72 | 39.84 | 39.09 | 39.59 | 98,797 | -0.35(-0.89%) |
Jan 26, 2012 | 39.09 | 39.95 | 38.90 | 39.95 | 150,280 | +1.10(+2.84%) |
Jan 25, 2012 | 39.26 | 39.42 | 38.06 | 38.84 | 225,001 | -0.56(-1.43%) |
Jan 24, 2012 | 39.06 | 39.61 | 38.96 | 39.41 | 165,921 | +0.25(+0.64%) |
Jan 23, 2012 | 39.50 | 39.50 | 38.95 | 39.16 | 229,196 | -0.24(-0.61%) |
Jan 20, 2012 | 39.20 | 39.83 | 39.08 | 39.40 | 162,152 | +0.22(+0.55%) |
Jan 19, 2012 | 39.44 | 39.44 | 38.79 | 39.18 | 136,544 | -0.10(-0.25%) |
Jan 18, 2012 | 38.66 | 39.34 | 38.11 | 39.28 | 135,969 | +0.64(+1.67%) |
Jan 17, 2012 | 38.23 | 38.98 | 38.11 | 38.64 | 211,792 | +0.57(+1.50%) |
Jan 13, 2012 | 37.05 | 38.39 | 37.05 | 38.06 | 249,380 | +0.86(+2.31%) |
Jan 12, 2012 | 36.79 | 37.76 | 35.92 | 37.20 | 172,873 | +0.39(+1.07%) |
Jan 11, 2012 | 35.93 | 36.97 | 35.37 | 36.81 | 116,292 | +0.83(+2.30%) |
Jan 10, 2012 | 35.49 | 36.05 | 35.04 | 35.98 | 159,212 | +0.79(+2.23%) |
Jan 09, 2012 | 34.76 | 35.78 | 34.51 | 35.20 | 152,941 | +0.61(+1.76%) |
Jan 06, 2012 | 35.36 | 35.65 | 34.52 | 34.59 | 170,717 | -0.85(-2.40%) |
Jan 05, 2012 | 35.35 | 35.63 | 34.16 | 35.44 | 161,253 | -0.25(-0.70%) |
Jan 04, 2012 | 34.72 | 35.91 | 34.72 | 35.69 | 202,638 | -0.49(-1.35%) |
Dec 30, 2011 | 36.53 | 36.83 | 36.16 | 36.17 | 139,666 | -0.35(-0.97%) |
Dec 29, 2011 | 36.18 | 36.77 | 35.77 | 36.53 | 97,142 | +0.53(+1.47%) |
Dec 28, 2011 | 36.65 | 36.76 | 35.86 | 36.00 | 120,541 | -0.65(-1.77%) |
Dec 27, 2011 | 35.84 | 37.41 | 35.58 | 36.65 | 173,364 | +0.71(+1.99%) |
Dec 23, 2011 | 34.55 | 35.97 | 34.30 | 35.93 | 102,772 | +0.60(+1.70%) |
Dec 21, 2011 | 34.84 | 35.33 | 34.15 | 35.33 | 171,082 | +0.51(+1.45%) |
Dec 20, 2011 | 34.25 | 35.02 | 34.04 | 34.83 | 189,606 | +1.12(+3.33%) |
Dec 19, 2011 | 33.93 | 34.27 | 33.43 | 33.71 | 206,803 | -0.04(-0.12%) |
Dec 16, 2011 | 33.29 | 33.86 | 33.01 | 33.75 | 312,556 | +0.79(+2.38%) |
Dec 15, 2011 | 33.23 | 33.53 | 32.70 | 32.96 | 190,161 | +0.06(+0.19%) |
Dec 14, 2011 | 33.10 | 33.30 | 32.23 | 32.90 | 293,627 | -0.44(-1.32%) |
Dec 13, 2011 | 34.47 | 34.74 | 33.05 | 33.34 | 237,266 | -0.87(-2.55%) |
Dec 12, 2011 | 33.48 | 34.27 | 33.04 | 34.21 | 209,791 | +0.15(+0.45%) |
Dec 09, 2011 | 32.66 | 34.37 | 32.54 | 34.06 | 269,228 | +1.36(+4.17%) |
Dec 08, 2011 | 31.27 | 33.42 | 31.25 | 32.70 | 459,957 | +1.18(+3.74%) |
Dec 07, 2011 | 30.47 | 32.70 | 30.47 | 31.52 | 722,453 | -0.89(-2.75%) |
Dec 06, 2011 | 31.04 | 32.73 | 29.41 | 32.41 | 621,518 | +1.87(+6.12%) |
Dec 05, 2011 | 30.25 | 30.67 | 30.23 | 30.54 | 241,126 | +0.83(+2.78%) |
Dec 02, 2011 | 29.90 | 30.08 | 29.15 | 29.71 | 487,673 | +0.26(+0.90%) |
Dec 01, 2011 | 30.20 | 30.59 | 29.38 | 29.45 | 141,861 | -0.96(-3.16%) |
Nov 30, 2011 | 30.34 | 30.63 | 30.02 | 30.41 | 204,119 | +1.43(+4.92%) |
Nov 29, 2011 | 28.83 | 29.07 | 28.20 | 28.98 | 196,775 | +0.11(+0.39%) |
Nov 28, 2011 | 28.02 | 28.93 | 28.00 | 28.87 | 258,109 | +1.92(+7.14%) |
Nov 25, 2011 | 27.28 | 27.61 | 26.95 | 26.95 | 109,565 | -0.43(-1.58%) |
Nov 23, 2011 | 28.38 | 28.38 | 27.32 | 27.38 | 124,925 | -1.40(-4.87%) |
Nov 22, 2011 | 28.61 | 29.17 | 28.40 | 28.78 | 103,214 | +0.04(+0.14%) |
Nov 21, 2011 | 28.99 | 29.32 | 28.48 | 28.74 | 158,848 | -0.91(-3.06%) |
Nov 18, 2011 | 29.89 | 30.35 | 29.37 | 29.65 | 185,265 | -0.20(-0.67%) |
Nov 17, 2011 | 31.35 | 31.60 | 29.61 | 29.85 | 320,994 | -1.59(-5.05%) |
Nov 16, 2011 | 32.37 | 32.57 | 31.42 | 31.44 | 356,376 | -1.28(-3.92%) |
Nov 15, 2011 | 32.36 | 32.97 | 31.95 | 32.72 | 137,679 | +0.25(+0.77%) |
Nov 14, 2011 | 32.57 | 33.17 | 32.23 | 32.47 | 111,710 | -0.38(-1.17%) |
Nov 11, 2011 | 32.52 | 33.41 | 32.52 | 32.86 | 154,444 | +0.88(+2.76%) |
Nov 10, 2011 | 31.79 | 32.31 | 31.36 | 31.97 | 245,221 | +0.74(+2.36%) |
Nov 09, 2011 | 31.46 | 32.05 | 31.18 | 31.24 | 165,809 | -1.39(-4.28%) |
Nov 08, 2011 | 32.03 | 32.70 | 31.74 | 32.63 | 248,609 | +0.81(+2.54%) |
Nov 07, 2011 | 31.98 | 32.03 | 31.20 | 31.82 | 138,785 | -0.12(-0.38%) |
Nov 04, 2011 | 31.80 | 32.13 | 31.63 | 31.94 | 107,093 | -0.22(-0.70%) |
Nov 03, 2011 | 32.13 | 32.24 | 31.64 | 32.17 | 343,611 | +0.42(+1.34%) |
Nov 02, 2011 | 31.86 | 32.13 | 31.25 | 31.74 | 138,370 | +0.51(+1.64%) |
Nov 01, 2011 | 30.51 | 31.99 | 30.07 | 31.23 | 206,660 | -0.44(-1.39%) |
Oct 31, 2011 | 31.26 | 32.13 | 31.07 | 31.67 | 174,912 | -0.16(-0.50%) |
Oct 28, 2011 | 31.83 | 32.13 | 31.31 | 31.83 | 160,638 | -0.07(-0.23%) |
Oct 27, 2011 | 30.73 | 31.97 | 30.15 | 31.90 | 229,828 | +2.21(+7.45%) |
Oct 26, 2011 | 30.19 | 30.19 | 28.60 | 29.69 | 154,870 | +0.06(+0.22%) |
Oct 25, 2011 | 30.03 | 30.03 | 29.33 | 29.62 | 209,269 | -0.77(-2.53%) |
Oct 24, 2011 | 29.95 | 30.83 | 29.78 | 30.39 | 135,832 | +0.67(+2.24%) |
Oct 21, 2011 | 30.07 | 30.33 | 29.51 | 29.73 | 143,275 | +0.23(+0.79%) |
Oct 20, 2011 | 28.81 | 29.55 | 28.36 | 29.50 | 164,105 | +0.71(+2.48%) |
Oct 19, 2011 | 29.71 | 30.27 | 28.61 | 28.78 | 137,776 | -1.15(-3.83%) |
Oct 18, 2011 | 30.11 | 30.13 | 28.73 | 29.93 | 238,345 | -0.18(-0.59%) |
Oct 17, 2011 | 30.16 | 30.38 | 29.70 | 30.11 | 247,112 | -0.34(-1.13%) |
Oct 14, 2011 | 30.34 | 30.72 | 30.06 | 30.45 | 122,537 | +0.47(+1.58%) |
Oct 13, 2011 | 29.68 | 30.03 | 29.17 | 29.98 | 149,612 | +0.18(+0.59%) |
Oct 12, 2011 | 29.50 | 30.43 | 29.00 | 29.80 | 160,507 | +0.54(+1.84%) |
Oct 11, 2011 | 29.77 | 30.49 | 28.83 | 29.26 | 255,812 | -0.62(-2.08%) |
Oct 10, 2011 | 29.38 | 29.95 | 28.94 | 29.89 | 250,273 | +1.15(+4.00%) |
Oct 07, 2011 | 29.69 | 29.99 | 28.58 | 28.74 | 227,849 | -0.81(-2.76%) |
Oct 06, 2011 | 28.51 | 29.63 | 28.22 | 29.55 | 135,838 | +0.69(+2.38%) |
Oct 05, 2011 | 27.98 | 28.94 | 27.53 | 28.86 | 312,778 | +1.06(+3.82%) |
Oct 04, 2011 | 25.78 | 27.88 | 25.64 | 27.80 | 215,688 | +1.68(+6.42%) |
Oct 03, 2011 | 27.59 | 28.22 | 26.12 | 26.12 | 358,197 | -1.28(-4.66%) |
Sep 30, 2011 | 28.82 | 29.14 | 27.36 | 27.40 | 225,828 | -1.93(-6.59%) |
Sep 29, 2011 | 30.01 | 30.25 | 27.56 | 29.34 | 372,707 | +0.03(+0.11%) |
Sep 28, 2011 | 30.64 | 30.89 | 29.07 | 29.30 | 351,496 | -1.26(-4.13%) |
Sep 27, 2011 | 31.01 | 31.67 | 30.21 | 30.57 | 327,662 | +0.11(+0.37%) |
Sep 26, 2011 | 30.46 | 31.04 | 29.22 | 30.45 | 196,095 | +0.11(+0.37%) |
Sep 23, 2011 | 29.83 | 30.84 | 29.63 | 30.34 | 386,940 | +0.46(+1.55%) |
Sep 22, 2011 | 29.35 | 30.13 | 29.01 | 29.88 | 317,832 | -0.42(-1.37%) |
Sep 21, 2011 | 30.97 | 31.78 | 30.22 | 30.29 | 197,352 | -0.61(-1.96%) |
Sep 20, 2011 | 32.24 | 32.45 | 30.81 | 30.90 | 240,951 | -1.47(-4.54%) |
Sep 19, 2011 | 32.06 | 32.79 | 31.61 | 32.37 | 183,310 | -0.35(-1.07%) |
Sep 16, 2011 | 32.42 | 32.91 | 31.52 | 32.72 | 295,608 | +0.50(+1.56%) |
Sep 15, 2011 | 32.32 | 32.40 | 31.17 | 32.22 | 195,476 | +0.26(+0.80%) |
Sep 14, 2011 | 31.76 | 32.54 | 30.77 | 31.96 | 349,599 | +0.37(+1.16%) |
Sep 13, 2011 | 29.67 | 31.66 | 29.30 | 31.60 | 619,712 | +2.02(+6.83%) |
Sep 12, 2011 | 28.43 | 29.60 | 27.83 | 29.58 | 329,828 | +0.69(+2.38%) |
Sep 09, 2011 | 30.11 | 30.41 | 28.15 | 28.89 | 274,284 | -1.58(-5.19%) |
Sep 08, 2011 | 29.66 | 30.95 | 29.40 | 30.47 | 278,952 | +0.54(+1.82%) |
Sep 07, 2011 | 29.65 | 30.05 | 29.01 | 29.93 | 200,896 | +0.94(+3.25%) |
Sep 06, 2011 | 28.47 | 29.14 | 27.98 | 28.98 | 356,084 | -0.78(-2.63%) |
Sep 02, 2011 | 29.89 | 30.01 | 28.38 | 29.77 | 431,026 | -0.90(-2.94%) |
Sep 01, 2011 | 28.22 | 31.80 | 27.99 | 30.67 | 1,732,635 | +2.05(+7.17%) |
Aug 31, 2011 | 28.36 | 28.91 | 27.42 | 28.62 | 602,293 | +0.54(+1.91%) |
Aug 30, 2011 | 27.31 | 28.46 | 27.19 | 28.08 | 390,304 | +0.62(+2.27%) |
Aug 29, 2011 | 26.79 | 27.77 | 26.50 | 27.46 | 619,581 | +1.08(+4.09%) |
Aug 26, 2011 | 26.26 | 26.51 | 25.91 | 26.38 | 824,461 | +0.02(+0.06%) |
Aug 25, 2011 | 27.46 | 27.49 | 26.00 | 26.36 | 383,417 | -0.80(-2.94%) |
Aug 24, 2011 | 27.45 | 27.96 | 26.99 | 27.16 | 352,220 | -0.37(-1.33%) |
Aug 23, 2011 | 26.46 | 27.71 | 26.05 | 27.53 | 290,746 | +1.21(+4.61%) |
Aug 22, 2011 | 26.36 | 26.91 | 25.93 | 26.32 | 274,743 | +0.76(+2.97%) |
Aug 19, 2011 | 25.29 | 26.94 | 25.13 | 25.56 | 375,816 | -0.02(-0.06%) |
Aug 18, 2011 | 26.55 | 26.78 | 25.32 | 25.57 | 274,247 | -2.21(-7.96%) |
Aug 17, 2011 | 27.95 | 28.15 | 27.13 | 27.79 | 199,376 | +0.06(+0.23%) |
Aug 16, 2011 | 28.22 | 28.55 | 27.21 | 27.72 | 183,098 | -0.93(-3.24%) |
Aug 15, 2011 | 28.30 | 28.68 | 27.74 | 28.65 | 133,171 | +0.52(+1.85%) |
Aug 12, 2011 | 27.24 | 28.21 | 26.72 | 28.13 | 397,803 | +1.56(+5.86%) |
Aug 11, 2011 | 25.26 | 27.53 | 24.13 | 26.57 | 361,045 | +1.49(+5.96%) |
Aug 10, 2011 | 26.18 | 26.60 | 24.81 | 25.08 | 404,679 | -1.75(-6.52%) |
Aug 09, 2011 | 27.12 | 27.43 | 23.82 | 26.83 | 530,634 | +0.20(+0.75%) |
Aug 08, 2011 | 27.12 | 27.89 | 26.27 | 26.63 | 579,966 | -1.66(-5.87%) |
Aug 05, 2011 | 28.33 | 28.53 | 26.55 | 28.29 | 328,289 | +0.36(+1.29%) |
Aug 04, 2011 | 30.49 | 30.88 | 27.80 | 27.93 | 220,418 | -3.14(-10.11%) |
Aug 03, 2011 | 30.05 | 31.11 | 28.93 | 31.07 | 190,330 | +0.91(+3.02%) |
Aug 02, 2011 | 30.60 | 31.41 | 29.96 | 30.16 | 274,966 | -0.75(-2.43%) |
Aug 01, 2011 | 31.87 | 31.87 | 30.31 | 30.91 | 177,879 | -0.39(-1.25%) |
Jul 29, 2011 | 30.29 | 31.58 | 29.76 | 31.30 | 319,156 | +0.67(+2.19%) |
Jul 28, 2011 | 30.01 | 31.16 | 29.85 | 30.63 | 266,270 | +0.62(+2.08%) |
Jul 27, 2011 | 30.36 | 30.45 | 29.88 | 30.01 | 246,774 | -0.43(-1.42%) |
Jul 26, 2011 | 30.13 | 30.71 | 29.92 | 30.44 | 123,464 | +0.38(+1.28%) |
Jul 25, 2011 | 29.71 | 30.36 | 29.61 | 30.05 | 113,548 | -0.08(-0.27%) |
Jul 22, 2011 | 30.35 | 30.35 | 30.07 | 30.13 | 115,356 | -0.85(-2.73%) |
Jul 21, 2011 | 29.86 | 31.05 | 29.86 | 30.98 | 183,537 | +1.37(+4.64%) |
Jul 20, 2011 | 30.33 | 30.33 | 29.00 | 29.61 | 161,336 | -0.75(-2.47%) |
Jul 19, 2011 | 29.28 | 30.58 | 28.95 | 30.36 | 191,796 | +1.40(+4.83%) |
Jul 18, 2011 | 28.98 | 29.10 | 28.54 | 28.96 | 136,131 | -0.18(-0.60%) |
Jul 15, 2011 | 29.13 | 29.24 | 28.71 | 29.14 | 144,692 | +0.09(+0.30%) |
Jul 14, 2011 | 29.30 | 29.73 | 28.81 | 29.05 | 274,634 | -0.21(-0.71%) |
Jul 13, 2011 | 28.13 | 29.48 | 27.63 | 29.26 | 297,201 | +1.39(+4.99%) |
Jul 12, 2011 | 27.80 | 28.31 | 27.53 | 27.87 | 172,893 | +0.02(+0.09%) |
Jul 11, 2011 | 28.18 | 28.45 | 27.59 | 27.84 | 201,967 | -0.70(-2.45%) |
Jul 08, 2011 | 28.37 | 28.65 | 28.11 | 28.54 | 156,494 | -0.28(-0.97%) |
Jul 07, 2011 | 28.42 | 29.45 | 27.78 | 28.82 | 212,321 | +0.76(+2.69%) |
Jul 06, 2011 | 27.79 | 28.14 | 27.24 | 28.06 | 136,306 | +0.18(+0.66%) |
Jul 05, 2011 | 27.11 | 27.91 | 26.82 | 27.88 | 185,269 | +0.72(+2.67%) |
Jul 01, 2011 | 26.87 | 27.33 | 26.78 | 27.16 | 156,151 | +0.29(+1.07%) |
Jun 30, 2011 | 26.84 | 27.06 | 26.60 | 26.87 | 171,519 | +0.14(+0.54%) |
Jun 29, 2011 | 25.93 | 26.99 | 25.80 | 26.73 | 306,293 | +0.93(+3.61%) |
Jun 28, 2011 | 25.45 | 25.85 | 25.25 | 25.80 | 135,676 | +0.42(+1.66%) |
Jun 27, 2011 | 25.92 | 26.42 | 25.33 | 25.37 | 152,712 | -0.64(-2.48%) |
Jun 24, 2011 | 25.87 | 26.07 | 25.46 | 26.02 | 544,755 | +0.16(+0.62%) |
Jun 23, 2011 | 25.25 | 25.91 | 24.86 | 25.86 | 173,666 | +0.26(+1.03%) |
Jun 22, 2011 | 26.17 | 26.23 | 25.52 | 25.60 | 237,526 | -0.69(-2.63%) |
Jun 21, 2011 | 25.96 | 26.57 | 25.72 | 26.29 | 255,843 | +0.56(+2.16%) |
Jun 20, 2011 | 25.78 | 25.98 | 25.58 | 25.73 | 304,202 | +0.26(+1.03%) |
Jun 17, 2011 | 24.84 | 25.80 | 24.72 | 25.47 | 350,642 | +0.88(+3.56%) |
Jun 16, 2011 | 24.20 | 24.72 | 24.01 | 24.59 | 220,904 | +0.37(+1.54%) |
Jun 15, 2011 | 24.47 | 24.87 | 24.16 | 24.22 | 212,702 | -0.49(-1.97%) |
Jun 14, 2011 | 24.44 | 25.12 | 24.12 | 24.71 | 374,739 | +0.68(+2.85%) |
Jun 13, 2011 | 24.57 | 24.90 | 23.92 | 24.02 | 379,882 | -0.36(-1.47%) |
Jun 10, 2011 | 25.08 | 25.22 | 24.24 | 24.38 | 252,003 | -0.88(-3.47%) |
Jun 09, 2011 | 25.92 | 26.12 | 25.03 | 25.25 | 368,861 | -0.55(-2.13%) |
Jun 08, 2011 | 28.66 | 28.70 | 25.62 | 25.80 | 989,150 | -1.66(-6.06%) |
Jun 07, 2011 | 28.69 | 29.08 | 27.38 | 27.47 | 521,488 | -1.05(-3.68%) |
Jun 06, 2011 | 29.15 | 29.20 | 28.37 | 28.52 | 302,837 | -0.69(-2.37%) |
Jun 03, 2011 | 28.83 | 29.47 | 28.83 | 29.21 | 224,658 | -0.78(-2.60%) |
May 24, 2011 | 30.53 | 30.55 | 29.93 | 29.99 | 213,427 | -0.39(-1.28%) |
May 23, 2011 | 30.37 | 31.01 | 30.21 | 30.38 | 192,308 | -0.61(-1.98%) |
May 20, 2011 | 30.88 | 31.33 | 30.05 | 30.99 | 272,930 | -0.06(-0.21%) |
May 19, 2011 | 30.95 | 31.32 | 30.62 | 31.06 | 100,732 | +0.22(+0.72%) |
May 18, 2011 | 30.75 | 30.93 | 30.63 | 30.83 | 147,465 | +0.11(+0.36%) |
May 17, 2011 | 31.06 | 31.13 | 30.29 | 30.72 | 235,316 | -0.56(-1.78%) |
May 16, 2011 | 31.10 | 31.51 | 30.45 | 31.28 | 263,361 | +0.23(+0.74%) |
May 13, 2011 | 30.56 | 31.44 | 30.53 | 31.05 | 299,401 | +0.83(+2.74%) |
May 12, 2011 | 28.81 | 30.32 | 28.33 | 30.22 | 234,036 | +1.21(+4.17%) |
May 11, 2011 | 29.66 | 29.67 | 28.74 | 29.01 | 189,009 | -0.72(-2.44%) |
May 10, 2011 | 29.08 | 29.89 | 28.80 | 29.74 | 199,166 | +0.92(+3.18%) |
May 09, 2011 | 28.66 | 28.98 | 28.17 | 28.82 | 127,996 | +0.02(+0.08%) |
May 06, 2011 | 28.57 | 29.18 | 28.20 | 28.80 | 459,953 | +0.37(+1.29%) |
May 05, 2011 | 27.97 | 28.57 | 27.23 | 28.43 | 365,793 | +0.02(+0.08%) |
May 04, 2011 | 27.47 | 28.46 | 27.21 | 28.41 | 418,779 | +0.92(+3.33%) |
May 03, 2011 | 26.46 | 27.55 | 26.19 | 27.49 | 375,702 | +0.97(+3.66%) |