Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.70 | 27.07 | 26.50 | 26.79 | 613,234 | -0.32(-1.18%) |
Apr 27, 2012 | 27.20 | 27.41 | 26.94 | 27.11 | 450,958 | +0.01(+0.04%) |
Apr 26, 2012 | 26.90 | 27.22 | 26.90 | 27.10 | 501,520 | +0.16(+0.59%) |
Apr 25, 2012 | 26.64 | 27.11 | 26.60 | 26.94 | 567,311 | +0.61(+2.32%) |
Apr 24, 2012 | 25.87 | 26.52 | 25.62 | 26.33 | 717,972 | +0.56(+2.17%) |
Apr 23, 2012 | 26.01 | 26.15 | 25.50 | 25.77 | 923,124 | -0.44(-1.68%) |
Apr 20, 2012 | 28.38 | 28.61 | 25.46 | 26.21 | 3,670,509 | -4.13(-13.61%) |
Apr 19, 2012 | 30.83 | 31.28 | 30.11 | 30.34 | 524,497 | -0.58(-1.88%) |
Apr 18, 2012 | 31.39 | 31.39 | 30.84 | 30.92 | 298,211 | -0.53(-1.69%) |
Apr 17, 2012 | 31.40 | 31.87 | 31.01 | 31.45 | 365,555 | +0.27(+0.87%) |
Apr 16, 2012 | 30.99 | 31.59 | 30.88 | 31.18 | 274,808 | +0.44(+1.43%) |
Apr 13, 2012 | 30.61 | 31.20 | 30.61 | 30.74 | 201,677 | -0.01(-0.03%) |
Apr 12, 2012 | 30.20 | 30.89 | 30.18 | 30.75 | 207,100 | +0.55(+1.82%) |
Apr 11, 2012 | 30.69 | 30.96 | 29.93 | 30.20 | 492,704 | -0.19(-0.63%) |
Apr 10, 2012 | 31.01 | 31.12 | 30.33 | 30.39 | 277,849 | -0.74(-2.38%) |
Apr 09, 2012 | 31.05 | 31.33 | 30.57 | 31.13 | 185,714 | -0.62(-1.95%) |
Apr 05, 2012 | 31.89 | 32.04 | 31.54 | 31.75 | 141,840 | -0.21(-0.66%) |
Apr 04, 2012 | 32.57 | 32.57 | 31.94 | 31.96 | 262,931 | -0.84(-2.56%) |
Apr 03, 2012 | 33.27 | 33.27 | 32.59 | 32.80 | 156,466 | -0.41(-1.23%) |
Apr 02, 2012 | 32.34 | 33.38 | 32.18 | 33.21 | 272,462 | +0.76(+2.33%) |
Mar 30, 2012 | 32.86 | 32.86 | 32.16 | 32.45 | 305,111 | -0.09(-0.29%) |
Mar 29, 2012 | 32.35 | 32.66 | 32.00 | 32.55 | 177,418 | +0.00(+0.00%) |
Mar 28, 2012 | 32.61 | 32.97 | 32.39 | 32.55 | 252,608 | -0.15(-0.46%) |
Mar 27, 2012 | 32.79 | 33.00 | 32.51 | 32.70 | 287,795 | -0.22(-0.67%) |
Mar 26, 2012 | 32.52 | 32.95 | 32.43 | 32.92 | 274,273 | +0.68(+2.11%) |
Mar 23, 2012 | 31.86 | 32.40 | 31.86 | 32.24 | 193,700 | +0.26(+0.81%) |
Mar 22, 2012 | 31.51 | 32.00 | 31.40 | 31.98 | 230,207 | +0.18(+0.57%) |
Mar 21, 2012 | 31.89 | 32.05 | 31.57 | 31.80 | 311,844 | +0.04(+0.13%) |
Mar 20, 2012 | 32.00 | 32.15 | 31.53 | 31.76 | 412,062 | -0.40(-1.24%) |
Mar 19, 2012 | 31.06 | 32.33 | 31.00 | 32.16 | 532,900 | +1.10(+3.54%) |
Mar 16, 2012 | 31.54 | 31.57 | 31.04 | 31.06 | 316,454 | -0.47(-1.49%) |
Mar 15, 2012 | 31.79 | 31.79 | 31.35 | 31.53 | 207,783 | -0.11(-0.35%) |
Mar 14, 2012 | 31.95 | 32.03 | 31.50 | 31.64 | 205,284 | -0.36(-1.12%) |
Mar 13, 2012 | 31.85 | 32.02 | 31.33 | 32.00 | 271,417 | +0.43(+1.36%) |
Mar 12, 2012 | 31.37 | 31.75 | 31.11 | 31.57 | 208,626 | +0.20(+0.64%) |
Mar 09, 2012 | 30.71 | 31.51 | 30.50 | 31.37 | 191,043 | +0.77(+2.52%) |
Mar 08, 2012 | 30.31 | 30.63 | 29.96 | 30.60 | 216,646 | +0.52(+1.73%) |
Mar 07, 2012 | 29.87 | 30.47 | 29.87 | 30.08 | 226,087 | +0.20(+0.67%) |
Mar 06, 2012 | 30.50 | 30.87 | 29.59 | 29.88 | 507,787 | -1.07(-3.46%) |
Mar 05, 2012 | 31.18 | 31.18 | 30.81 | 30.95 | 280,727 | -0.40(-1.28%) |
Mar 02, 2012 | 31.33 | 31.73 | 31.26 | 31.35 | 364,398 | -0.11(-0.35%) |
Mar 01, 2012 | 31.53 | 31.85 | 31.14 | 31.46 | 359,823 | -0.04(-0.13%) |
Feb 29, 2012 | 31.64 | 31.73 | 31.40 | 31.50 | 563,669 | -0.03(-0.10%) |
Feb 28, 2012 | 31.01 | 31.59 | 31.00 | 31.53 | 283,247 | +0.48(+1.55%) |
Feb 27, 2012 | 30.88 | 31.10 | 30.59 | 31.05 | 197,834 | -0.07(-0.22%) |
Feb 24, 2012 | 31.05 | 31.20 | 30.87 | 31.12 | 194,860 | +0.08(+0.26%) |
Feb 23, 2012 | 30.98 | 31.22 | 30.76 | 31.04 | 273,362 | +0.03(+0.10%) |
Feb 22, 2012 | 31.06 | 31.24 | 30.89 | 31.01 | 288,721 | -0.20(-0.64%) |
Feb 21, 2012 | 30.81 | 31.45 | 30.74 | 31.21 | 333,708 | +0.27(+0.87%) |
Feb 17, 2012 | 31.32 | 31.33 | 30.87 | 30.94 | 220,785 | -0.22(-0.71%) |
Feb 16, 2012 | 30.74 | 31.36 | 30.57 | 31.16 | 420,105 | +0.79(+2.60%) |
Feb 15, 2012 | 30.22 | 30.42 | 30.00 | 30.37 | 420,170 | +0.25(+0.83%) |
Feb 14, 2012 | 29.99 | 30.32 | 29.75 | 30.12 | 293,552 | +0.00(+0.00%) |
Feb 13, 2012 | 30.00 | 30.28 | 29.90 | 30.12 | 363,596 | +0.22(+0.74%) |
Feb 10, 2012 | 29.50 | 30.00 | 29.34 | 29.90 | 331,386 | +0.00(+0.00%) |
Feb 09, 2012 | 29.82 | 30.00 | 29.55 | 29.90 | 367,856 | +0.07(+0.23%) |
Feb 08, 2012 | 29.90 | 29.98 | 29.48 | 29.83 | 332,334 | -0.09(-0.30%) |
Feb 07, 2012 | 29.76 | 30.02 | 29.74 | 29.92 | 409,771 | -0.03(-0.10%) |
Feb 06, 2012 | 29.74 | 29.99 | 29.15 | 29.95 | 483,976 | +0.37(+1.25%) |
Feb 03, 2012 | 29.54 | 29.63 | 29.22 | 29.58 | 489,421 | +0.52(+1.79%) |
Feb 02, 2012 | 28.95 | 29.21 | 28.39 | 29.06 | 605,044 | +0.35(+1.22%) |
Feb 01, 2012 | 27.01 | 28.80 | 26.80 | 28.71 | 879,953 | +1.89(+7.05%) |
Jan 31, 2012 | 27.17 | 27.21 | 26.70 | 26.82 | 296,731 | -0.08(-0.30%) |
Jan 30, 2012 | 27.00 | 27.39 | 26.60 | 26.90 | 385,267 | -0.52(-1.90%) |
Jan 27, 2012 | 27.01 | 27.48 | 27.00 | 27.42 | 241,174 | +0.28(+1.03%) |
Jan 26, 2012 | 26.79 | 27.23 | 26.62 | 27.14 | 438,679 | +0.39(+1.46%) |
Jan 25, 2012 | 27.02 | 27.02 | 26.60 | 26.75 | 652,479 | -0.25(-0.93%) |
Jan 24, 2012 | 26.77 | 27.02 | 26.68 | 27.00 | 311,252 | +0.02(+0.07%) |
Jan 23, 2012 | 26.78 | 27.08 | 26.36 | 26.98 | 435,293 | +0.29(+1.09%) |
Jan 20, 2012 | 26.50 | 26.81 | 25.76 | 26.69 | 987,271 | -0.47(-1.73%) |
Jan 19, 2012 | 26.86 | 27.40 | 26.68 | 27.16 | 612,739 | +0.36(+1.34%) |
Jan 18, 2012 | 26.82 | 26.84 | 26.52 | 26.80 | 614,384 | -0.25(-0.92%) |
Jan 17, 2012 | 27.31 | 27.49 | 27.01 | 27.05 | 403,272 | -0.25(-0.92%) |
Jan 13, 2012 | 26.49 | 27.35 | 26.47 | 27.30 | 407,480 | +0.57(+2.13%) |
Jan 12, 2012 | 26.54 | 26.79 | 26.39 | 26.73 | 282,669 | +0.21(+0.79%) |
Jan 11, 2012 | 26.42 | 26.74 | 26.38 | 26.52 | 301,073 | -0.06(-0.23%) |
Jan 10, 2012 | 26.53 | 27.00 | 26.34 | 26.58 | 465,259 | +0.28(+1.06%) |
Jan 09, 2012 | 25.84 | 26.60 | 25.75 | 26.30 | 461,075 | +0.47(+1.82%) |
Jan 06, 2012 | 26.10 | 26.54 | 25.48 | 25.83 | 790,865 | -0.36(-1.37%) |
Jan 05, 2012 | 25.99 | 26.30 | 25.33 | 26.19 | 682,570 | +0.24(+0.92%) |
Jan 04, 2012 | 27.12 | 27.21 | 25.72 | 25.95 | 744,032 | -0.42(-1.59%) |
Dec 30, 2011 | 26.92 | 26.95 | 26.36 | 26.37 | 352,285 | -0.55(-2.04%) |
Dec 29, 2011 | 26.58 | 27.09 | 26.50 | 26.92 | 215,788 | +0.34(+1.28%) |
Dec 28, 2011 | 27.48 | 27.49 | 26.53 | 26.58 | 255,601 | -0.85(-3.10%) |
Dec 27, 2011 | 26.99 | 27.66 | 26.77 | 27.43 | 307,542 | +0.45(+1.67%) |
Dec 23, 2011 | 26.77 | 27.09 | 26.63 | 26.98 | 174,598 | +0.88(+3.37%) |
Dec 21, 2011 | 26.73 | 26.74 | 25.50 | 26.10 | 637,620 | -0.13(-0.50%) |
Dec 20, 2011 | 26.23 | 26.35 | 26.09 | 26.23 | 377,331 | +0.48(+1.86%) |
Dec 19, 2011 | 26.62 | 26.80 | 25.69 | 25.75 | 389,310 | -0.76(-2.87%) |
Dec 16, 2011 | 26.57 | 26.89 | 26.20 | 26.51 | 678,989 | +0.10(+0.38%) |
Dec 15, 2011 | 27.34 | 27.37 | 26.31 | 26.41 | 598,306 | -0.51(-1.89%) |
Dec 14, 2011 | 28.39 | 28.39 | 26.86 | 26.92 | 596,608 | -1.62(-5.68%) |
Dec 13, 2011 | 29.17 | 29.21 | 28.40 | 28.54 | 387,790 | -0.10(-0.35%) |
Dec 12, 2011 | 28.85 | 28.85 | 28.33 | 28.64 | 368,399 | -0.54(-1.85%) |
Dec 09, 2011 | 28.12 | 29.36 | 27.99 | 29.18 | 409,502 | +1.39(+5.00%) |
Dec 08, 2011 | 28.68 | 28.91 | 27.77 | 27.79 | 373,497 | -1.18(-4.07%) |
Dec 07, 2011 | 28.69 | 29.08 | 28.26 | 28.97 | 650,767 | +0.20(+0.70%) |
Dec 06, 2011 | 29.24 | 29.24 | 28.63 | 28.77 | 256,618 | -0.50(-1.71%) |
Dec 05, 2011 | 29.01 | 29.34 | 28.57 | 29.27 | 365,008 | +0.68(+2.38%) |
Dec 02, 2011 | 29.55 | 29.67 | 28.44 | 28.59 | 288,653 | -0.62(-2.12%) |
Dec 01, 2011 | 28.92 | 29.70 | 28.58 | 29.21 | 251,790 | +0.12(+0.41%) |
Nov 30, 2011 | 28.07 | 29.09 | 28.03 | 29.09 | 535,082 | +1.44(+5.21%) |
Nov 29, 2011 | 27.84 | 27.84 | 27.06 | 27.65 | 337,581 | +0.00(+0.00%) |
Nov 28, 2011 | 27.25 | 27.68 | 27.04 | 27.65 | 313,784 | +1.16(+4.38%) |
Nov 25, 2011 | 27.19 | 27.22 | 26.43 | 26.49 | 149,874 | -0.80(-2.93%) |
Nov 23, 2011 | 27.14 | 27.53 | 26.95 | 27.29 | 480,682 | -0.01(-0.04%) |
Nov 22, 2011 | 26.80 | 27.70 | 26.78 | 27.30 | 324,855 | +0.53(+1.98%) |
Nov 21, 2011 | 26.91 | 26.96 | 26.47 | 26.77 | 505,127 | -0.67(-2.44%) |
Nov 18, 2011 | 27.95 | 28.26 | 27.14 | 27.44 | 451,107 | -0.41(-1.47%) |
Nov 17, 2011 | 28.63 | 28.81 | 27.52 | 27.85 | 491,644 | -0.94(-3.27%) |
Nov 16, 2011 | 29.29 | 29.58 | 28.76 | 28.79 | 378,673 | -0.83(-2.80%) |
Nov 15, 2011 | 29.10 | 29.90 | 28.92 | 29.62 | 291,983 | +0.36(+1.23%) |
Nov 14, 2011 | 29.95 | 29.97 | 29.00 | 29.26 | 332,641 | -0.52(-1.75%) |
Nov 11, 2011 | 29.48 | 29.95 | 29.42 | 29.78 | 302,450 | +0.55(+1.88%) |
Nov 10, 2011 | 29.86 | 29.87 | 28.80 | 29.23 | 405,566 | +0.20(+0.69%) |
Nov 09, 2011 | 29.00 | 30.00 | 28.59 | 29.03 | 1,032,403 | +0.61(+2.15%) |
Nov 08, 2011 | 27.90 | 28.71 | 27.30 | 28.42 | 770,513 | +0.63(+2.27%) |
Nov 07, 2011 | 27.95 | 28.75 | 27.60 | 27.79 | 494,365 | -0.34(-1.21%) |
Nov 04, 2011 | 27.70 | 28.34 | 27.55 | 28.13 | 311,901 | +0.19(+0.68%) |
Nov 03, 2011 | 27.45 | 28.19 | 26.94 | 27.94 | 284,293 | +0.82(+3.02%) |
Nov 02, 2011 | 26.64 | 27.20 | 26.28 | 27.12 | 373,983 | +0.91(+3.47%) |
Nov 01, 2011 | 26.80 | 27.20 | 26.11 | 26.21 | 617,767 | -1.57(-5.65%) |
Oct 31, 2011 | 27.09 | 28.00 | 26.71 | 27.78 | 490,183 | +0.25(+0.91%) |
Oct 28, 2011 | 27.67 | 27.99 | 27.40 | 27.53 | 345,307 | -0.14(-0.51%) |
Oct 27, 2011 | 27.41 | 27.85 | 27.26 | 27.67 | 730,239 | +1.23(+4.65%) |
Oct 26, 2011 | 26.20 | 26.56 | 25.82 | 26.44 | 434,817 | +0.60(+2.32%) |
Oct 25, 2011 | 26.45 | 26.95 | 25.71 | 25.84 | 524,260 | -0.75(-2.82%) |
Oct 24, 2011 | 25.58 | 26.66 | 25.57 | 26.59 | 925,141 | +1.02(+3.99%) |
Oct 21, 2011 | 27.25 | 27.25 | 25.30 | 25.57 | 1,604,465 | -1.64(-6.03%) |
Oct 20, 2011 | 27.00 | 27.61 | 26.40 | 27.21 | 542,018 | +0.24(+0.89%) |
Oct 19, 2011 | 28.07 | 28.42 | 26.77 | 26.97 | 594,686 | -1.24(-4.40%) |
Oct 18, 2011 | 27.66 | 28.35 | 27.27 | 28.21 | 647,500 | +0.56(+2.03%) |
Oct 17, 2011 | 28.57 | 28.94 | 27.41 | 27.65 | 931,429 | -1.20(-4.16%) |
Oct 14, 2011 | 29.65 | 30.11 | 28.06 | 28.85 | 916,285 | -0.45(-1.54%) |
Oct 13, 2011 | 30.39 | 30.73 | 29.05 | 29.30 | 600,044 | -1.50(-4.87%) |
Oct 12, 2011 | 30.61 | 31.04 | 30.16 | 30.80 | 524,716 | +0.51(+1.68%) |
Oct 11, 2011 | 30.10 | 30.59 | 29.75 | 30.29 | 272,928 | -0.17(-0.56%) |
Oct 10, 2011 | 29.88 | 30.50 | 29.65 | 30.46 | 318,442 | +1.08(+3.68%) |
Oct 07, 2011 | 30.46 | 30.47 | 29.30 | 29.38 | 258,538 | -0.96(-3.16%) |
Oct 06, 2011 | 29.39 | 30.40 | 29.06 | 30.34 | 425,248 | +0.94(+3.20%) |
Oct 05, 2011 | 29.29 | 29.65 | 28.78 | 29.40 | 351,421 | +0.07(+0.24%) |
Oct 04, 2011 | 27.00 | 29.45 | 27.00 | 29.33 | 664,703 | +2.20(+8.11%) |
Oct 03, 2011 | 28.30 | 28.97 | 27.08 | 27.13 | 660,246 | -1.41(-4.94%) |
Sep 30, 2011 | 28.52 | 29.26 | 28.27 | 28.54 | 396,401 | -0.55(-1.89%) |
Sep 29, 2011 | 28.83 | 29.15 | 28.25 | 29.09 | 374,453 | +0.90(+3.19%) |
Sep 28, 2011 | 29.88 | 30.06 | 28.16 | 28.19 | 661,276 | -1.68(-5.62%) |
Sep 27, 2011 | 30.46 | 30.51 | 29.50 | 29.87 | 460,038 | +0.04(+0.13%) |
Sep 26, 2011 | 29.93 | 30.18 | 28.76 | 29.83 | 581,738 | +0.07(+0.24%) |
Sep 23, 2011 | 30.94 | 31.47 | 29.38 | 29.76 | 737,250 | -1.53(-4.89%) |
Sep 22, 2011 | 31.39 | 32.07 | 30.50 | 31.29 | 756,500 | -1.21(-3.72%) |
Sep 21, 2011 | 32.71 | 33.74 | 32.45 | 32.50 | 669,003 | -0.25(-0.76%) |
Sep 20, 2011 | 33.75 | 33.93 | 32.70 | 32.75 | 550,348 | -0.66(-1.98%) |
Sep 19, 2011 | 32.58 | 33.83 | 32.01 | 33.41 | 683,594 | +0.27(+0.81%) |
Sep 16, 2011 | 33.26 | 33.45 | 32.75 | 33.14 | 1,283,724 | +0.12(+0.36%) |
Sep 15, 2011 | 33.50 | 33.50 | 32.46 | 33.02 | 358,442 | -0.17(-0.51%) |
Sep 14, 2011 | 32.75 | 33.51 | 32.02 | 33.19 | 510,841 | +0.65(+2.00%) |
Sep 13, 2011 | 32.26 | 32.65 | 32.10 | 32.54 | 342,135 | +0.43(+1.34%) |
Sep 12, 2011 | 31.73 | 32.70 | 31.34 | 32.11 | 273,179 | -0.12(-0.37%) |
Sep 09, 2011 | 32.70 | 33.00 | 31.95 | 32.23 | 456,678 | -0.85(-2.57%) |
Sep 08, 2011 | 33.31 | 33.67 | 32.90 | 33.08 | 409,372 | -0.41(-1.22%) |
Sep 07, 2011 | 33.74 | 33.79 | 33.07 | 33.49 | 599,163 | +0.49(+1.48%) |
Sep 06, 2011 | 30.63 | 33.08 | 30.24 | 33.00 | 604,480 | +1.35(+4.27%) |
Sep 02, 2011 | 31.81 | 32.51 | 31.50 | 31.65 | 362,620 | -0.86(-2.65%) |
Sep 01, 2011 | 33.60 | 34.18 | 32.31 | 32.51 | 593,182 | -1.04(-3.10%) |
Aug 31, 2011 | 34.11 | 34.41 | 33.11 | 33.55 | 567,698 | -0.33(-0.97%) |
Aug 30, 2011 | 33.80 | 34.10 | 33.25 | 33.88 | 670,171 | -0.18(-0.53%) |
Aug 29, 2011 | 33.00 | 34.11 | 32.77 | 34.06 | 557,630 | +1.62(+4.99%) |
Aug 26, 2011 | 31.48 | 32.69 | 30.88 | 32.44 | 255,038 | +0.76(+2.40%) |
Aug 25, 2011 | 32.79 | 32.95 | 31.43 | 31.68 | 385,478 | -0.83(-2.55%) |
Aug 24, 2011 | 31.85 | 33.09 | 31.68 | 32.51 | 480,112 | +0.48(+1.50%) |
Aug 23, 2011 | 30.14 | 32.13 | 29.94 | 32.03 | 541,884 | +2.15(+7.20%) |
Aug 22, 2011 | 30.49 | 31.00 | 29.37 | 29.88 | 493,516 | +0.36(+1.22%) |
Aug 19, 2011 | 29.01 | 30.57 | 28.88 | 29.52 | 481,775 | -0.11(-0.37%) |
Aug 18, 2011 | 30.85 | 30.91 | 29.40 | 29.63 | 477,666 | -2.23(-7.00%) |
Aug 17, 2011 | 31.94 | 32.60 | 31.65 | 31.86 | 376,438 | +0.29(+0.92%) |
Aug 16, 2011 | 31.33 | 31.95 | 31.00 | 31.57 | 421,953 | -0.46(-1.44%) |
Aug 15, 2011 | 31.54 | 32.69 | 31.33 | 32.03 | 529,145 | +0.71(+2.27%) |
Aug 12, 2011 | 30.64 | 31.83 | 30.36 | 31.32 | 623,167 | +0.98(+3.23%) |
Aug 11, 2011 | 28.49 | 30.72 | 28.34 | 30.34 | 571,774 | +2.07(+7.32%) |
Aug 10, 2011 | 28.90 | 29.49 | 27.80 | 28.27 | 729,595 | -1.32(-4.46%) |
Aug 09, 2011 | 28.86 | 29.63 | 27.26 | 29.59 | 881,032 | +2.39(+8.79%) |
Aug 08, 2011 | 27.17 | 29.16 | 27.10 | 27.20 | 1,334,166 | -2.66(-8.91%) |
Aug 05, 2011 | 30.19 | 30.68 | 28.15 | 29.86 | 1,158,661 | -0.97(-3.15%) |
Aug 04, 2011 | 31.69 | 31.98 | 30.81 | 30.83 | 743,396 | -1.21(-3.78%) |
Aug 03, 2011 | 31.76 | 32.46 | 31.38 | 32.04 | 547,041 | +0.07(+0.22%) |
Aug 02, 2011 | 32.61 | 33.20 | 31.90 | 31.97 | 577,557 | -0.90(-2.74%) |
Aug 01, 2011 | 33.93 | 34.19 | 32.30 | 32.87 | 662,896 | -0.41(-1.23%) |
Jul 29, 2011 | 32.20 | 33.54 | 31.62 | 33.28 | 628,146 | +0.90(+2.78%) |
Jul 28, 2011 | 31.90 | 32.71 | 31.59 | 32.38 | 604,839 | +0.26(+0.81%) |
Jul 27, 2011 | 32.49 | 32.74 | 31.61 | 32.12 | 875,923 | -0.62(-1.89%) |
Jul 26, 2011 | 33.74 | 33.74 | 32.64 | 32.74 | 782,956 | -1.07(-3.16%) |
Jul 25, 2011 | 34.01 | 35.27 | 33.70 | 33.81 | 829,231 | -0.43(-1.26%) |
Jul 22, 2011 | 34.34 | 36.89 | 33.33 | 34.24 | 2,172,318 | -3.57(-9.44%) |
Jul 21, 2011 | 36.96 | 37.91 | 36.62 | 37.81 | 649,278 | +0.81(+2.19%) |
Jul 20, 2011 | 37.51 | 37.75 | 36.52 | 37.00 | 279,089 | -0.01(-0.03%) |
Jul 19, 2011 | 36.87 | 37.38 | 36.59 | 37.01 | 371,739 | +0.74(+2.04%) |
Jul 18, 2011 | 36.52 | 36.58 | 35.56 | 36.27 | 455,075 | -0.48(-1.31%) |
Jul 15, 2011 | 36.70 | 37.13 | 36.24 | 36.75 | 319,403 | +0.20(+0.55%) |
Jul 14, 2011 | 38.05 | 38.50 | 36.47 | 36.55 | 483,750 | -1.28(-3.38%) |
Jul 13, 2011 | 36.98 | 38.01 | 36.85 | 37.83 | 416,880 | +1.19(+3.25%) |
Jul 12, 2011 | 36.47 | 37.28 | 36.41 | 36.64 | 315,861 | -0.09(-0.25%) |
Jul 11, 2011 | 37.50 | 38.06 | 36.58 | 36.73 | 594,535 | -0.89(-2.37%) |
Jul 08, 2011 | 37.41 | 37.90 | 37.22 | 37.62 | 402,435 | -0.45(-1.18%) |
Jul 07, 2011 | 38.38 | 38.43 | 37.56 | 38.07 | 563,380 | +0.68(+1.82%) |
Jul 06, 2011 | 38.65 | 38.66 | 36.69 | 37.39 | 589,777 | +0.31(+0.84%) |
Jul 05, 2011 | 36.10 | 37.65 | 36.08 | 37.08 | 878,003 | +1.25(+3.49%) |
Jul 01, 2011 | 35.62 | 35.95 | 35.36 | 35.83 | 488,184 | +0.25(+0.72%) |
Jun 30, 2011 | 35.50 | 35.98 | 35.42 | 35.58 | 363,568 | +0.23(+0.64%) |
Jun 29, 2011 | 35.32 | 35.74 | 35.00 | 35.35 | 510,900 | +0.36(+1.03%) |
Jun 28, 2011 | 34.68 | 35.65 | 34.61 | 34.99 | 927,183 | +0.67(+1.95%) |
Jun 27, 2011 | 32.80 | 34.44 | 32.53 | 34.32 | 968,986 | +2.25(+7.02%) |
Jun 24, 2011 | 31.84 | 32.30 | 31.64 | 32.07 | 512,691 | +0.20(+0.63%) |
Jun 23, 2011 | 30.90 | 31.87 | 30.42 | 31.87 | 458,164 | +0.70(+2.25%) |
Jun 22, 2011 | 31.21 | 31.81 | 31.14 | 31.17 | 190,703 | -0.23(-0.73%) |
Jun 21, 2011 | 31.00 | 31.94 | 30.71 | 31.40 | 515,121 | +0.75(+2.45%) |
Jun 20, 2011 | 30.78 | 30.98 | 30.05 | 30.65 | 514,331 | +0.33(+1.09%) |
Jun 17, 2011 | 31.12 | 31.12 | 30.22 | 30.32 | 436,088 | -0.51(-1.65%) |
Jun 16, 2011 | 31.20 | 31.70 | 30.55 | 30.83 | 294,200 | -0.37(-1.19%) |
Jun 15, 2011 | 31.22 | 31.78 | 30.97 | 31.20 | 329,233 | -0.33(-1.05%) |
Jun 14, 2011 | 31.61 | 32.12 | 31.18 | 31.53 | 423,166 | +0.35(+1.12%) |
Jun 13, 2011 | 31.30 | 31.69 | 31.00 | 31.18 | 309,398 | -0.05(-0.16%) |
Jun 10, 2011 | 31.98 | 32.22 | 31.08 | 31.23 | 350,736 | -1.00(-3.10%) |
Jun 09, 2011 | 31.96 | 32.62 | 31.80 | 32.23 | 301,222 | +0.48(+1.51%) |
Jun 08, 2011 | 31.25 | 32.47 | 31.11 | 31.75 | 626,129 | +0.29(+0.92%) |
Jun 07, 2011 | 30.59 | 31.75 | 30.17 | 31.46 | 391,522 | +1.04(+3.42%) |
Jun 06, 2011 | 31.01 | 31.15 | 30.36 | 30.42 | 393,601 | -0.77(-2.47%) |
Jun 03, 2011 | 31.22 | 31.70 | 31.04 | 31.19 | 264,278 | +1.26(+4.21%) |
May 24, 2011 | 30.38 | 30.53 | 29.80 | 29.93 | 225,419 | -0.33(-1.09%) |
May 23, 2011 | 30.45 | 30.62 | 29.91 | 30.26 | 197,944 | -0.70(-2.26%) |
May 20, 2011 | 30.81 | 31.32 | 30.81 | 30.96 | 240,290 | -0.09(-0.31%) |
May 19, 2011 | 30.69 | 31.22 | 30.41 | 31.05 | 330,126 | +0.68(+2.22%) |
May 18, 2011 | 29.86 | 30.43 | 29.74 | 30.38 | 177,682 | +0.57(+1.91%) |
May 17, 2011 | 29.55 | 30.10 | 29.47 | 29.81 | 212,454 | -0.06(-0.20%) |
May 16, 2011 | 30.02 | 30.65 | 29.86 | 29.87 | 216,984 | -0.26(-0.86%) |
May 13, 2011 | 31.06 | 31.18 | 30.12 | 30.13 | 245,775 | -0.96(-3.09%) |
May 12, 2011 | 30.19 | 31.17 | 30.00 | 31.09 | 243,227 | +0.74(+2.44%) |
May 11, 2011 | 30.87 | 31.06 | 30.20 | 30.35 | 166,713 | -0.70(-2.25%) |
May 10, 2011 | 30.67 | 31.06 | 30.47 | 31.05 | 298,534 | +0.62(+2.04%) |
May 09, 2011 | 29.53 | 30.60 | 29.22 | 30.43 | 236,897 | +0.81(+2.73%) |
May 06, 2011 | 30.06 | 30.26 | 29.56 | 29.62 | 203,336 | -0.04(-0.13%) |
May 05, 2011 | 29.50 | 30.25 | 29.02 | 29.66 | 297,310 | -0.16(-0.54%) |
May 04, 2011 | 30.66 | 30.70 | 29.54 | 29.82 | 256,185 | -0.85(-2.77%) |
May 03, 2011 | 31.02 | 31.11 | 30.42 | 30.67 | 317,949 | -0.40(-1.29%) |