Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 58.01 | 59.20 | 56.59 | 58.59 | 501,396 | +0.94(+1.63%) |
Apr 27, 2012 | 57.29 | 58.94 | 55.89 | 57.65 | 803,040 | +1.67(+2.98%) |
Apr 26, 2012 | 56.64 | 57.29 | 55.91 | 55.98 | 430,495 | -0.46(-0.82%) |
Apr 25, 2012 | 56.79 | 57.90 | 55.66 | 56.44 | 888,736 | +0.94(+1.69%) |
Apr 24, 2012 | 58.87 | 59.88 | 55.05 | 55.50 | 775,498 | -3.37(-5.72%) |
Apr 23, 2012 | 58.73 | 59.50 | 56.99 | 58.87 | 1,142,835 | -2.65(-4.31%) |
Apr 20, 2012 | 64.57 | 64.97 | 59.30 | 61.52 | 2,251,785 | -4.39(-6.66%) |
Apr 19, 2012 | 55.00 | 67.20 | 55.00 | 65.91 | 5,215,013 | +22.58(+52.11%) |
Apr 18, 2012 | 43.74 | 43.91 | 42.86 | 43.33 | 459,600 | -0.12(-0.28%) |
Apr 17, 2012 | 42.86 | 43.92 | 42.74 | 43.45 | 359,129 | +1.82(+4.37%) |
Apr 16, 2012 | 42.00 | 42.17 | 41.02 | 41.63 | 161,544 | +0.49(+1.19%) |
Apr 13, 2012 | 41.57 | 41.72 | 41.06 | 41.14 | 101,343 | -0.55(-1.32%) |
Apr 12, 2012 | 41.45 | 41.97 | 41.03 | 41.69 | 150,637 | +0.36(+0.87%) |
Apr 11, 2012 | 40.98 | 41.67 | 40.52 | 41.33 | 235,349 | +1.27(+3.17%) |
Apr 10, 2012 | 41.70 | 42.07 | 39.71 | 40.06 | 262,132 | -1.64(-3.93%) |
Apr 09, 2012 | 42.01 | 42.09 | 41.50 | 41.70 | 78,735 | -0.80(-1.88%) |
Apr 05, 2012 | 41.23 | 42.50 | 41.06 | 42.50 | 225,727 | +1.35(+3.28%) |
Apr 04, 2012 | 41.39 | 41.70 | 40.44 | 41.15 | 124,265 | -0.51(-1.22%) |
Apr 03, 2012 | 41.93 | 42.27 | 41.44 | 41.66 | 76,004 | -0.45(-1.06%) |
Apr 02, 2012 | 41.44 | 42.48 | 41.15 | 42.10 | 189,500 | +0.27(+0.66%) |
Mar 30, 2012 | 41.99 | 42.31 | 41.65 | 41.83 | 144,066 | +0.18(+0.43%) |
Mar 29, 2012 | 41.56 | 41.81 | 41.05 | 41.65 | 364,620 | -0.21(-0.50%) |
Mar 28, 2012 | 41.80 | 42.08 | 41.06 | 41.86 | 327,406 | -0.05(-0.12%) |
Mar 27, 2012 | 41.77 | 41.94 | 41.30 | 41.91 | 179,407 | +0.64(+1.55%) |
Mar 26, 2012 | 41.00 | 41.36 | 40.86 | 41.27 | 157,076 | +1.20(+2.99%) |
Mar 23, 2012 | 39.87 | 40.22 | 39.62 | 40.07 | 150,070 | +0.18(+0.45%) |
Mar 22, 2012 | 40.19 | 40.25 | 39.43 | 39.89 | 222,789 | -0.63(-1.55%) |
Mar 21, 2012 | 40.44 | 41.50 | 39.80 | 40.52 | 275,793 | +1.66(+4.27%) |
Mar 20, 2012 | 39.66 | 39.66 | 38.86 | 38.86 | 119,100 | -0.94(-2.36%) |
Mar 19, 2012 | 38.86 | 40.14 | 38.62 | 39.80 | 429,179 | +0.75(+1.92%) |
Mar 16, 2012 | 38.91 | 39.43 | 37.65 | 39.05 | 238,092 | +0.32(+0.83%) |
Mar 15, 2012 | 38.24 | 39.00 | 38.16 | 38.73 | 244,304 | +0.78(+2.06%) |
Mar 14, 2012 | 37.31 | 38.18 | 37.31 | 37.95 | 243,707 | +1.19(+3.24%) |
Mar 13, 2012 | 35.73 | 37.00 | 35.73 | 36.76 | 358,862 | +1.18(+3.32%) |
Mar 12, 2012 | 35.53 | 35.82 | 35.39 | 35.58 | 126,148 | -0.10(-0.28%) |
Mar 09, 2012 | 36.01 | 36.10 | 35.33 | 35.68 | 389,803 | -0.36(-1.00%) |
Mar 08, 2012 | 35.75 | 36.23 | 35.57 | 36.04 | 144,525 | +0.44(+1.24%) |
Mar 07, 2012 | 35.46 | 35.88 | 35.46 | 35.60 | 160,257 | +0.31(+0.88%) |
Mar 06, 2012 | 35.58 | 35.80 | 35.18 | 35.29 | 238,019 | -0.81(-2.24%) |
Mar 05, 2012 | 37.45 | 37.45 | 35.95 | 36.10 | 410,778 | -1.56(-4.14%) |
Mar 02, 2012 | 37.82 | 38.11 | 37.50 | 37.66 | 204,347 | -0.14(-0.37%) |
Mar 01, 2012 | 38.15 | 38.39 | 37.31 | 37.80 | 352,580 | -0.37(-0.97%) |
Feb 29, 2012 | 38.50 | 38.81 | 37.96 | 38.17 | 105,951 | -0.16(-0.42%) |
Feb 28, 2012 | 38.13 | 38.55 | 37.74 | 38.33 | 76,601 | +0.24(+0.63%) |
Feb 27, 2012 | 38.32 | 38.34 | 37.38 | 38.09 | 196,891 | -0.67(-1.73%) |
Feb 24, 2012 | 38.01 | 38.98 | 38.01 | 38.76 | 302,565 | +0.80(+2.11%) |
Feb 23, 2012 | 37.80 | 38.05 | 37.45 | 37.96 | 111,138 | +0.13(+0.34%) |
Feb 22, 2012 | 37.44 | 38.00 | 37.23 | 37.83 | 121,855 | +0.36(+0.96%) |
Feb 21, 2012 | 37.75 | 37.79 | 37.34 | 37.47 | 247,947 | -0.38(-1.00%) |
Feb 17, 2012 | 37.93 | 38.33 | 37.46 | 37.85 | 172,887 | +0.08(+0.21%) |
Feb 16, 2012 | 38.15 | 38.25 | 37.20 | 37.77 | 573,607 | -0.34(-0.89%) |
Feb 15, 2012 | 37.60 | 38.70 | 37.27 | 38.11 | 374,066 | +0.50(+1.33%) |
Feb 14, 2012 | 37.00 | 37.81 | 36.92 | 37.61 | 157,585 | +0.50(+1.35%) |
Feb 13, 2012 | 36.85 | 37.15 | 36.31 | 37.11 | 136,618 | +0.45(+1.23%) |
Feb 10, 2012 | 36.20 | 36.98 | 35.90 | 36.66 | 81,849 | -0.12(-0.33%) |
Feb 09, 2012 | 37.00 | 37.00 | 36.51 | 36.78 | 52,017 | -0.06(-0.16%) |
Feb 08, 2012 | 36.95 | 37.48 | 36.79 | 36.84 | 193,331 | -0.14(-0.38%) |
Feb 07, 2012 | 37.22 | 37.25 | 36.61 | 36.98 | 123,637 | -0.38(-1.02%) |
Feb 06, 2012 | 37.38 | 37.47 | 36.88 | 37.36 | 190,664 | -0.16(-0.43%) |
Feb 03, 2012 | 37.28 | 38.15 | 37.02 | 37.52 | 267,166 | +0.45(+1.21%) |
Feb 02, 2012 | 36.75 | 37.45 | 36.67 | 37.07 | 133,429 | +0.15(+0.41%) |
Feb 01, 2012 | 36.87 | 37.32 | 36.64 | 36.92 | 302,747 | +0.24(+0.65%) |
Jan 31, 2012 | 36.18 | 36.80 | 36.11 | 36.68 | 187,727 | +0.62(+1.72%) |
Jan 30, 2012 | 35.36 | 36.29 | 35.36 | 36.06 | 259,111 | -0.10(-0.28%) |
Jan 27, 2012 | 36.00 | 37.15 | 35.81 | 36.16 | 225,772 | -0.08(-0.22%) |
Jan 26, 2012 | 36.28 | 37.50 | 34.55 | 36.24 | 1,828,528 | +5.08(+16.30%) |
Jan 25, 2012 | 31.87 | 32.01 | 30.55 | 31.16 | 714,394 | -0.77(-2.41%) |
Jan 24, 2012 | 31.40 | 31.95 | 31.04 | 31.93 | 343,129 | +0.58(+1.85%) |
Jan 23, 2012 | 32.50 | 32.50 | 30.00 | 31.35 | 1,853,067 | -2.27(-6.75%) |
Jan 20, 2012 | 33.66 | 33.76 | 32.55 | 33.62 | 91,332 | -0.13(-0.39%) |
Jan 19, 2012 | 34.08 | 34.13 | 33.55 | 33.75 | 137,475 | +0.12(+0.36%) |
Jan 18, 2012 | 33.00 | 33.99 | 32.96 | 33.63 | 282,448 | +0.77(+2.34%) |
Jan 17, 2012 | 33.51 | 33.69 | 32.63 | 32.86 | 230,112 | -0.42(-1.26%) |
Jan 13, 2012 | 33.43 | 33.43 | 32.71 | 33.28 | 81,711 | -0.41(-1.22%) |
Jan 12, 2012 | 34.07 | 34.22 | 33.40 | 33.69 | 103,366 | -0.05(-0.15%) |
Jan 11, 2012 | 33.46 | 34.18 | 33.46 | 33.74 | 162,842 | +0.24(+0.72%) |
Jan 10, 2012 | 33.83 | 33.85 | 32.94 | 33.50 | 162,898 | -0.32(-0.95%) |
Jan 09, 2012 | 33.71 | 34.17 | 33.36 | 33.82 | 130,033 | +0.65(+1.96%) |
Jan 06, 2012 | 33.07 | 33.39 | 32.66 | 33.17 | 107,670 | +0.22(+0.67%) |
Jan 05, 2012 | 32.56 | 33.06 | 32.50 | 32.95 | 141,803 | +0.59(+1.82%) |
Jan 04, 2012 | 32.94 | 32.94 | 32.06 | 32.36 | 173,751 | -0.13(-0.40%) |
Dec 30, 2011 | 32.47 | 33.00 | 32.11 | 32.49 | 119,841 | +0.06(+0.19%) |
Dec 29, 2011 | 32.44 | 32.54 | 32.17 | 32.43 | 112,646 | +0.16(+0.50%) |
Dec 28, 2011 | 32.70 | 32.70 | 32.10 | 32.27 | 140,787 | -0.52(-1.59%) |
Dec 27, 2011 | 32.82 | 33.53 | 32.63 | 32.79 | 230,506 | +0.57(+1.77%) |
Dec 23, 2011 | 32.81 | 32.81 | 31.85 | 32.22 | 112,184 | +1.42(+4.61%) |
Dec 21, 2011 | 32.10 | 32.11 | 30.00 | 30.80 | 803,739 | -1.76(-5.41%) |
Dec 20, 2011 | 32.64 | 33.24 | 32.41 | 32.56 | 348,670 | +0.36(+1.12%) |
Dec 19, 2011 | 32.52 | 33.00 | 32.07 | 32.20 | 144,010 | +0.00(+0.00%) |
Dec 16, 2011 | 31.64 | 32.20 | 31.51 | 32.20 | 159,235 | +0.73(+2.32%) |
Dec 15, 2011 | 32.30 | 32.42 | 31.11 | 31.47 | 265,544 | +0.26(+0.83%) |
Dec 14, 2011 | 32.27 | 32.28 | 30.64 | 31.21 | 407,183 | -1.36(-4.18%) |
Dec 13, 2011 | 33.42 | 33.74 | 32.31 | 32.57 | 175,939 | -0.85(-2.54%) |
Dec 12, 2011 | 34.49 | 34.49 | 32.46 | 33.42 | 297,771 | -1.76(-5.00%) |
Dec 09, 2011 | 34.58 | 35.27 | 34.10 | 35.18 | 288,114 | +0.58(+1.68%) |
Dec 08, 2011 | 35.57 | 35.98 | 34.49 | 34.60 | 176,282 | -1.41(-3.92%) |
Dec 07, 2011 | 35.44 | 36.30 | 34.00 | 36.01 | 199,613 | -0.10(-0.28%) |
Dec 06, 2011 | 36.18 | 36.88 | 35.81 | 36.11 | 198,683 | -0.34(-0.93%) |
Dec 05, 2011 | 36.27 | 37.43 | 35.92 | 36.45 | 380,901 | +0.26(+0.72%) |
Dec 02, 2011 | 36.35 | 36.79 | 35.72 | 36.19 | 236,373 | +0.20(+0.56%) |
Dec 01, 2011 | 35.02 | 36.26 | 34.75 | 35.99 | 334,836 | +0.98(+2.80%) |
Nov 30, 2011 | 34.26 | 35.12 | 34.17 | 35.01 | 239,109 | +2.24(+6.84%) |
Nov 29, 2011 | 33.21 | 33.23 | 32.48 | 32.77 | 344,537 | -0.22(-0.67%) |
Nov 28, 2011 | 32.40 | 33.00 | 32.40 | 32.99 | 190,906 | +1.79(+5.74%) |
Nov 25, 2011 | 31.54 | 31.87 | 31.00 | 31.20 | 56,716 | -0.44(-1.39%) |
Nov 23, 2011 | 32.39 | 32.39 | 31.26 | 31.64 | 168,422 | -1.08(-3.30%) |
Nov 22, 2011 | 33.12 | 33.48 | 32.36 | 32.72 | 123,231 | -0.53(-1.59%) |
Nov 21, 2011 | 33.72 | 33.72 | 32.36 | 33.25 | 205,499 | -1.23(-3.57%) |
Nov 18, 2011 | 35.58 | 35.58 | 34.07 | 34.48 | 295,300 | -1.08(-3.04%) |
Nov 17, 2011 | 36.11 | 36.51 | 35.05 | 35.56 | 291,327 | -0.68(-1.88%) |
Nov 16, 2011 | 35.41 | 37.37 | 35.20 | 36.24 | 437,785 | +0.38(+1.06%) |
Nov 15, 2011 | 34.38 | 36.14 | 34.17 | 35.86 | 186,516 | +1.19(+3.43%) |
Nov 14, 2011 | 34.50 | 34.98 | 34.16 | 34.67 | 97,249 | -0.14(-0.42%) |
Nov 11, 2011 | 34.44 | 35.20 | 34.44 | 34.81 | 162,019 | +0.64(+1.87%) |
Nov 10, 2011 | 34.72 | 34.77 | 33.78 | 34.17 | 77,057 | +0.17(+0.51%) |
Nov 09, 2011 | 35.09 | 35.54 | 33.65 | 34.00 | 225,818 | -2.08(-5.76%) |
Nov 08, 2011 | 35.12 | 36.30 | 34.57 | 36.08 | 234,572 | +1.19(+3.41%) |
Nov 07, 2011 | 34.73 | 35.19 | 34.19 | 34.89 | 174,342 | -0.29(-0.82%) |
Nov 04, 2011 | 33.33 | 35.51 | 33.31 | 35.18 | 396,576 | +1.32(+3.90%) |
Nov 03, 2011 | 32.98 | 33.99 | 32.40 | 33.86 | 194,756 | +0.96(+2.92%) |
Nov 02, 2011 | 32.30 | 32.92 | 31.52 | 32.90 | 250,294 | +1.11(+3.49%) |
Nov 01, 2011 | 31.41 | 32.49 | 31.30 | 31.79 | 217,535 | -0.57(-1.76%) |
Oct 31, 2011 | 32.24 | 33.00 | 31.87 | 32.36 | 185,000 | -0.45(-1.37%) |
Oct 28, 2011 | 32.91 | 33.09 | 32.34 | 32.81 | 195,709 | -0.45(-1.35%) |
Oct 27, 2011 | 34.00 | 34.73 | 31.21 | 33.26 | 748,944 | -0.61(-1.80%) |
Oct 26, 2011 | 33.20 | 33.96 | 32.13 | 33.87 | 285,520 | +1.23(+3.77%) |
Oct 25, 2011 | 33.88 | 33.97 | 32.62 | 32.64 | 145,439 | -1.24(-3.66%) |
Oct 24, 2011 | 32.56 | 34.18 | 32.47 | 33.88 | 137,485 | +1.44(+4.44%) |
Oct 21, 2011 | 31.87 | 32.72 | 31.87 | 32.44 | 270,580 | +0.63(+1.98%) |
Oct 20, 2011 | 32.17 | 32.73 | 31.20 | 31.81 | 192,416 | -0.47(-1.46%) |
Oct 19, 2011 | 34.00 | 34.40 | 32.16 | 32.28 | 266,957 | -1.75(-5.14%) |
Oct 18, 2011 | 33.87 | 34.25 | 33.23 | 34.03 | 330,228 | +0.18(+0.53%) |
Oct 17, 2011 | 34.56 | 34.96 | 33.46 | 33.85 | 141,353 | -0.49(-1.43%) |
Oct 14, 2011 | 34.00 | 34.47 | 33.22 | 34.34 | 173,440 | +0.84(+2.51%) |
Oct 13, 2011 | 33.63 | 33.86 | 33.31 | 33.50 | 244,881 | -0.38(-1.12%) |
Oct 12, 2011 | 34.10 | 34.46 | 33.31 | 33.88 | 217,756 | +0.17(+0.50%) |
Oct 11, 2011 | 34.74 | 35.44 | 33.61 | 33.71 | 274,663 | -1.04(-2.99%) |
Oct 10, 2011 | 34.44 | 35.72 | 34.35 | 34.75 | 198,533 | +1.12(+3.33%) |
Oct 07, 2011 | 34.47 | 34.47 | 33.33 | 33.63 | 266,716 | -0.75(-2.18%) |
Oct 06, 2011 | 33.89 | 34.66 | 33.10 | 34.38 | 437,974 | +1.29(+3.90%) |
Oct 05, 2011 | 31.80 | 33.16 | 31.40 | 33.09 | 261,974 | +1.31(+4.12%) |
Oct 04, 2011 | 31.03 | 32.28 | 29.76 | 31.78 | 644,650 | +0.35(+1.11%) |
Oct 03, 2011 | 31.83 | 32.35 | 30.91 | 31.43 | 546,195 | +0.21(+0.67%) |
Sep 30, 2011 | 30.81 | 31.82 | 30.70 | 31.22 | 255,659 | -0.10(-0.32%) |
Sep 29, 2011 | 32.35 | 32.65 | 31.11 | 31.32 | 491,624 | -0.35(-1.11%) |
Sep 28, 2011 | 33.00 | 33.31 | 31.40 | 31.67 | 254,886 | -0.87(-2.67%) |
Sep 27, 2011 | 32.09 | 33.37 | 31.91 | 32.54 | 554,605 | +1.17(+3.73%) |
Sep 26, 2011 | 30.94 | 31.56 | 29.62 | 31.37 | 401,305 | +1.11(+3.67%) |
Sep 23, 2011 | 30.59 | 30.65 | 29.69 | 30.26 | 416,244 | -0.40(-1.30%) |
Sep 22, 2011 | 31.04 | 31.27 | 29.94 | 30.66 | 567,422 | -1.51(-4.69%) |
Sep 21, 2011 | 32.73 | 33.41 | 32.10 | 32.17 | 2,666,589 | +0.21(+0.66%) |
Sep 20, 2011 | 33.80 | 34.00 | 31.47 | 31.96 | 1,076,400 | -3.64(-10.22%) |
Sep 19, 2011 | 34.79 | 36.25 | 33.72 | 35.60 | 423,299 | +0.44(+1.25%) |
Sep 16, 2011 | 34.50 | 35.29 | 34.01 | 35.16 | 326,854 | +0.88(+2.57%) |
Sep 15, 2011 | 35.85 | 36.79 | 33.86 | 34.28 | 677,181 | -0.84(-2.39%) |
Sep 14, 2011 | 33.49 | 35.68 | 32.95 | 35.12 | 814,799 | +2.05(+6.20%) |
Sep 13, 2011 | 31.83 | 33.32 | 31.39 | 33.07 | 495,502 | +1.77(+5.65%) |
Sep 12, 2011 | 29.90 | 31.59 | 29.90 | 31.30 | 302,204 | +1.21(+4.02%) |
Sep 09, 2011 | 30.31 | 31.16 | 29.90 | 30.09 | 237,330 | -0.86(-2.78%) |
Sep 08, 2011 | 30.00 | 30.98 | 29.20 | 30.95 | 429,599 | +0.45(+1.48%) |
Sep 07, 2011 | 28.99 | 30.96 | 28.99 | 30.50 | 293,537 | +1.85(+6.46%) |
Sep 06, 2011 | 27.83 | 29.49 | 27.01 | 28.65 | 675,297 | -0.34(-1.17%) |
Sep 02, 2011 | 28.89 | 29.60 | 28.00 | 28.99 | 216,080 | -0.67(-2.26%) |
Sep 01, 2011 | 29.40 | 29.88 | 29.14 | 29.66 | 365,249 | +0.21(+0.71%) |
Aug 31, 2011 | 28.88 | 29.57 | 28.71 | 29.45 | 190,711 | +0.76(+2.65%) |
Aug 30, 2011 | 28.53 | 28.93 | 28.36 | 28.69 | 107,080 | -0.32(-1.10%) |
Aug 29, 2011 | 28.64 | 29.18 | 28.32 | 29.01 | 138,139 | +1.01(+3.61%) |
Aug 26, 2011 | 27.59 | 28.00 | 26.83 | 28.00 | 192,198 | +0.20(+0.72%) |
Aug 25, 2011 | 28.47 | 29.41 | 27.70 | 27.80 | 145,860 | -0.54(-1.91%) |
Aug 24, 2011 | 29.01 | 29.02 | 27.79 | 28.34 | 206,160 | -0.77(-2.65%) |
Aug 23, 2011 | 27.50 | 29.61 | 27.12 | 29.11 | 312,864 | +1.84(+6.75%) |
Aug 22, 2011 | 27.70 | 28.00 | 26.85 | 27.27 | 298,081 | +0.79(+2.98%) |
Aug 19, 2011 | 27.74 | 28.22 | 25.81 | 26.48 | 386,944 | -1.70(-6.03%) |
Aug 18, 2011 | 29.33 | 29.75 | 28.00 | 28.18 | 564,569 | -2.60(-8.45%) |
Aug 17, 2011 | 30.97 | 31.75 | 30.25 | 30.78 | 212,598 | -0.22(-0.71%) |
Aug 16, 2011 | 31.25 | 31.50 | 30.61 | 31.00 | 217,848 | -0.10(-0.32%) |
Aug 15, 2011 | 30.13 | 31.16 | 30.13 | 31.10 | 115,394 | +1.18(+3.94%) |
Aug 12, 2011 | 30.18 | 30.68 | 29.41 | 29.92 | 178,638 | +0.10(+0.34%) |
Aug 11, 2011 | 28.66 | 30.44 | 28.66 | 29.82 | 292,288 | +1.40(+4.93%) |
Aug 10, 2011 | 28.49 | 29.40 | 28.17 | 28.42 | 213,145 | -1.08(-3.66%) |
Aug 09, 2011 | 29.13 | 29.57 | 27.62 | 29.50 | 299,813 | +1.60(+5.73%) |
Aug 08, 2011 | 30.59 | 30.92 | 27.72 | 27.90 | 631,217 | -3.95(-12.40%) |
Aug 05, 2011 | 32.63 | 33.13 | 31.27 | 31.85 | 459,482 | -0.19(-0.59%) |
Aug 04, 2011 | 32.90 | 33.40 | 31.99 | 32.04 | 751,274 | -1.72(-5.09%) |
Aug 03, 2011 | 33.14 | 34.69 | 32.92 | 33.76 | 434,501 | +0.44(+1.32%) |
Aug 02, 2011 | 34.07 | 35.00 | 33.16 | 33.32 | 493,909 | -1.13(-3.28%) |
Aug 01, 2011 | 35.00 | 35.34 | 34.19 | 34.45 | 263,257 | -0.40(-1.15%) |
Jul 29, 2011 | 34.65 | 35.15 | 34.09 | 34.85 | 183,310 | -0.22(-0.63%) |
Jul 28, 2011 | 34.00 | 35.22 | 33.81 | 35.07 | 234,420 | +1.11(+3.27%) |
Jul 27, 2011 | 34.40 | 34.40 | 33.28 | 33.96 | 278,282 | -0.70(-2.02%) |
Jul 26, 2011 | 33.80 | 34.79 | 33.80 | 34.66 | 255,855 | +0.75(+2.21%) |
Jul 25, 2011 | 33.06 | 34.43 | 33.01 | 33.91 | 506,563 | -0.41(-1.19%) |
Jul 22, 2011 | 34.55 | 35.60 | 33.25 | 34.32 | 666,806 | +0.94(+2.82%) |
Jul 21, 2011 | 30.85 | 34.57 | 30.80 | 33.38 | 1,126,592 | +4.37(+15.06%) |
Jul 20, 2011 | 29.46 | 29.46 | 28.82 | 29.01 | 262,659 | -0.05(-0.17%) |
Jul 19, 2011 | 28.53 | 29.14 | 28.53 | 29.06 | 92,220 | +0.81(+2.87%) |
Jul 18, 2011 | 29.00 | 29.00 | 27.75 | 28.25 | 72,965 | -0.78(-2.69%) |
Jul 15, 2011 | 29.11 | 29.59 | 28.64 | 29.03 | 114,264 | +0.17(+0.59%) |
Jul 14, 2011 | 29.31 | 29.60 | 28.41 | 28.86 | 76,503 | -0.66(-2.24%) |
Jul 13, 2011 | 29.89 | 30.08 | 29.31 | 29.52 | 97,883 | -0.13(-0.44%) |
Jul 12, 2011 | 29.99 | 30.45 | 29.19 | 29.65 | 230,887 | -0.55(-1.82%) |
Jul 11, 2011 | 29.81 | 30.75 | 29.81 | 30.20 | 169,799 | +0.00(+0.00%) |
Jul 08, 2011 | 30.38 | 30.50 | 29.90 | 30.20 | 90,829 | -0.42(-1.37%) |
Jul 07, 2011 | 29.82 | 30.90 | 29.77 | 30.62 | 106,050 | +1.04(+3.52%) |
Jul 06, 2011 | 29.81 | 29.96 | 28.73 | 29.58 | 175,586 | -0.36(-1.20%) |
Jul 05, 2011 | 30.05 | 30.49 | 29.84 | 29.94 | 104,247 | -0.04(-0.13%) |
Jul 01, 2011 | 29.65 | 30.12 | 29.48 | 29.98 | 88,341 | +0.17(+0.57%) |
Jun 30, 2011 | 29.40 | 29.91 | 28.92 | 29.81 | 104,986 | +0.57(+1.95%) |
Jun 29, 2011 | 29.52 | 29.72 | 28.80 | 29.24 | 65,942 | -0.17(-0.58%) |
Jun 28, 2011 | 28.90 | 29.45 | 28.71 | 29.41 | 68,485 | +0.65(+2.26%) |
Jun 27, 2011 | 28.74 | 29.25 | 28.69 | 28.76 | 82,656 | +0.02(+0.07%) |
Jun 24, 2011 | 28.55 | 29.14 | 28.55 | 28.74 | 110,081 | +0.17(+0.60%) |
Jun 23, 2011 | 27.82 | 28.61 | 27.26 | 28.57 | 97,744 | +0.40(+1.42%) |
Jun 22, 2011 | 28.54 | 29.08 | 28.13 | 28.17 | 75,919 | -0.47(-1.64%) |
Jun 21, 2011 | 27.61 | 28.74 | 27.55 | 28.64 | 125,720 | +1.26(+4.60%) |
Jun 20, 2011 | 27.11 | 27.72 | 27.09 | 27.38 | 179,029 | -0.53(-1.90%) |
Jun 17, 2011 | 28.28 | 28.29 | 27.53 | 27.91 | 217,443 | -0.05(-0.18%) |
Jun 16, 2011 | 29.21 | 29.21 | 27.78 | 27.96 | 204,469 | -1.28(-4.38%) |
Jun 15, 2011 | 30.00 | 30.39 | 29.17 | 29.24 | 75,659 | -1.05(-3.47%) |
Jun 14, 2011 | 29.76 | 30.57 | 29.76 | 30.29 | 236,142 | +1.03(+3.52%) |
Jun 13, 2011 | 29.51 | 30.10 | 29.08 | 29.26 | 356,756 | -0.08(-0.27%) |
Jun 10, 2011 | 29.38 | 29.77 | 29.05 | 29.34 | 126,189 | -0.14(-0.47%) |
Jun 09, 2011 | 29.10 | 29.85 | 28.91 | 29.48 | 146,827 | +0.57(+1.97%) |
Jun 08, 2011 | 29.84 | 29.99 | 28.87 | 28.91 | 230,414 | -0.93(-3.12%) |
Jun 07, 2011 | 30.35 | 30.44 | 29.79 | 29.84 | 144,492 | -0.27(-0.90%) |
Jun 06, 2011 | 30.62 | 30.65 | 29.03 | 30.11 | 289,870 | -0.59(-1.92%) |
Jun 03, 2011 | 30.36 | 31.16 | 29.83 | 30.70 | 109,201 | +1.99(+6.93%) |
May 24, 2011 | 29.45 | 29.58 | 28.70 | 28.71 | 82,077 | -0.65(-2.21%) |
May 23, 2011 | 29.49 | 29.68 | 29.23 | 29.36 | 139,741 | -0.93(-3.07%) |
May 20, 2011 | 30.52 | 30.71 | 29.82 | 30.29 | 223,571 | -0.25(-0.82%) |
May 19, 2011 | 30.42 | 30.83 | 30.09 | 30.54 | 90,181 | +0.10(+0.33%) |
May 18, 2011 | 30.10 | 30.65 | 30.07 | 30.44 | 102,322 | +0.45(+1.50%) |
May 17, 2011 | 30.25 | 30.33 | 29.38 | 29.99 | 168,846 | -0.43(-1.41%) |
May 16, 2011 | 31.00 | 31.28 | 30.36 | 30.42 | 234,993 | -0.99(-3.15%) |
May 13, 2011 | 32.26 | 32.60 | 31.28 | 31.41 | 289,930 | -1.03(-3.18%) |
May 12, 2011 | 31.00 | 32.63 | 30.88 | 32.44 | 318,347 | +0.85(+2.69%) |
May 11, 2011 | 32.05 | 32.11 | 30.37 | 31.59 | 387,028 | -0.91(-2.80%) |
May 10, 2011 | 30.25 | 32.84 | 30.20 | 32.50 | 810,722 | +2.30(+7.62%) |
May 09, 2011 | 29.96 | 30.25 | 29.67 | 30.20 | 305,045 | +0.30(+1.00%) |
May 06, 2011 | 29.78 | 29.97 | 29.54 | 29.90 | 336,260 | +0.37(+1.25%) |
May 05, 2011 | 29.05 | 29.71 | 28.56 | 29.53 | 444,008 | +0.50(+1.71%) |
May 04, 2011 | 28.56 | 29.11 | 28.49 | 29.03 | 340,177 | +0.53(+1.87%) |
May 03, 2011 | 27.80 | 28.54 | 27.80 | 28.50 | 233,191 | +0.00(+0.00%) |