Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.16 | 35.16 | 34.32 | 34.60 | 189,786 | -0.69(-1.96%) |
Apr 27, 2012 | 33.51 | 35.35 | 33.43 | 35.29 | 229,916 | +1.44(+4.25%) |
Apr 26, 2012 | 33.12 | 33.98 | 33.08 | 33.85 | 144,813 | +0.56(+1.68%) |
Apr 25, 2012 | 33.21 | 33.45 | 33.00 | 33.29 | 102,737 | +0.48(+1.46%) |
Apr 24, 2012 | 32.44 | 33.22 | 32.35 | 32.81 | 85,786 | +0.29(+0.89%) |
Apr 23, 2012 | 32.42 | 32.76 | 32.24 | 32.52 | 148,116 | -0.52(-1.57%) |
Apr 20, 2012 | 33.09 | 33.52 | 32.64 | 33.04 | 128,377 | +0.54(+1.66%) |
Apr 19, 2012 | 32.75 | 32.83 | 32.12 | 32.50 | 111,816 | -0.29(-0.88%) |
Apr 18, 2012 | 32.87 | 32.94 | 32.55 | 32.79 | 107,973 | -0.20(-0.61%) |
Apr 17, 2012 | 32.97 | 33.27 | 32.85 | 32.99 | 131,090 | +0.45(+1.38%) |
Apr 16, 2012 | 32.51 | 32.91 | 32.04 | 32.54 | 100,261 | +0.16(+0.49%) |
Apr 13, 2012 | 32.70 | 32.71 | 32.24 | 32.38 | 154,860 | -0.56(-1.70%) |
Apr 12, 2012 | 32.37 | 33.13 | 32.21 | 32.94 | 114,212 | +0.67(+2.08%) |
Apr 11, 2012 | 32.18 | 32.29 | 32.01 | 32.27 | 110,501 | +0.51(+1.61%) |
Apr 10, 2012 | 33.15 | 33.25 | 31.69 | 31.76 | 188,796 | -1.40(-4.22%) |
Apr 09, 2012 | 33.06 | 33.40 | 32.96 | 33.16 | 86,219 | -0.49(-1.46%) |
Apr 05, 2012 | 33.26 | 34.15 | 33.26 | 33.65 | 134,959 | +0.15(+0.45%) |
Apr 04, 2012 | 33.51 | 33.66 | 32.95 | 33.50 | 158,280 | -0.43(-1.27%) |
Apr 03, 2012 | 34.20 | 34.51 | 33.75 | 33.93 | 112,787 | -0.29(-0.85%) |
Apr 02, 2012 | 34.02 | 34.25 | 33.81 | 34.22 | 176,927 | +0.21(+0.62%) |
Mar 30, 2012 | 34.88 | 34.88 | 34.00 | 34.01 | 189,617 | -0.50(-1.45%) |
Mar 29, 2012 | 34.69 | 34.91 | 33.98 | 34.51 | 239,866 | -0.60(-1.71%) |
Mar 28, 2012 | 34.71 | 35.11 | 34.47 | 35.11 | 169,246 | +0.35(+1.01%) |
Mar 27, 2012 | 34.79 | 35.10 | 34.63 | 34.76 | 148,831 | -0.06(-0.17%) |
Mar 26, 2012 | 34.13 | 34.98 | 34.13 | 34.82 | 160,979 | +0.95(+2.80%) |
Mar 23, 2012 | 33.81 | 33.94 | 33.12 | 33.87 | 149,067 | +0.17(+0.50%) |
Mar 22, 2012 | 33.52 | 33.78 | 33.24 | 33.70 | 124,505 | +0.01(+0.03%) |
Mar 21, 2012 | 33.51 | 33.89 | 33.23 | 33.69 | 84,446 | +0.11(+0.33%) |
Mar 20, 2012 | 33.27 | 33.67 | 33.01 | 33.58 | 134,457 | -0.02(-0.06%) |
Mar 19, 2012 | 32.91 | 33.72 | 32.90 | 33.60 | 144,539 | +0.69(+2.10%) |
Mar 16, 2012 | 33.89 | 33.89 | 32.83 | 32.91 | 293,150 | -0.97(-2.86%) |
Mar 15, 2012 | 33.45 | 33.90 | 32.99 | 33.88 | 87,512 | +0.42(+1.26%) |
Mar 14, 2012 | 33.99 | 33.99 | 33.30 | 33.46 | 72,010 | -0.34(-1.01%) |
Mar 13, 2012 | 33.98 | 33.98 | 33.32 | 33.80 | 178,969 | +0.08(+0.24%) |
Mar 12, 2012 | 33.78 | 33.85 | 33.64 | 33.72 | 78,690 | -0.17(-0.50%) |
Mar 09, 2012 | 33.57 | 33.98 | 33.33 | 33.89 | 110,521 | +0.27(+0.80%) |
Mar 08, 2012 | 33.23 | 33.75 | 32.87 | 33.62 | 266,004 | +0.55(+1.66%) |
Mar 07, 2012 | 32.43 | 33.08 | 32.40 | 33.07 | 129,705 | +0.71(+2.19%) |
Mar 06, 2012 | 32.25 | 32.75 | 32.17 | 32.36 | 121,581 | -0.27(-0.83%) |
Mar 05, 2012 | 32.25 | 32.65 | 32.13 | 32.63 | 70,763 | +0.20(+0.62%) |
Mar 02, 2012 | 32.87 | 33.15 | 32.28 | 32.43 | 146,643 | -0.45(-1.37%) |
Mar 01, 2012 | 32.83 | 33.35 | 32.55 | 32.88 | 162,432 | +0.38(+1.17%) |
Feb 29, 2012 | 33.27 | 33.40 | 32.34 | 32.50 | 193,617 | -0.64(-1.93%) |
Feb 28, 2012 | 33.50 | 33.78 | 32.64 | 33.14 | 83,520 | -0.25(-0.75%) |
Feb 27, 2012 | 32.87 | 33.60 | 32.81 | 33.39 | 96,677 | +0.12(+0.36%) |
Feb 24, 2012 | 33.45 | 33.47 | 32.89 | 33.27 | 145,067 | -0.10(-0.30%) |
Feb 23, 2012 | 32.98 | 33.43 | 32.91 | 33.37 | 110,407 | +0.44(+1.34%) |
Feb 22, 2012 | 33.54 | 33.60 | 32.91 | 32.93 | 137,478 | -0.60(-1.79%) |
Feb 21, 2012 | 33.34 | 33.60 | 33.08 | 33.53 | 164,683 | +0.15(+0.45%) |
Feb 17, 2012 | 33.40 | 33.65 | 33.33 | 33.38 | 82,904 | +0.06(+0.18%) |
Feb 16, 2012 | 32.53 | 33.39 | 32.53 | 33.32 | 118,126 | +0.88(+2.71%) |
Feb 15, 2012 | 33.07 | 33.24 | 32.14 | 32.44 | 150,581 | -0.54(-1.64%) |
Feb 14, 2012 | 33.49 | 33.54 | 32.74 | 32.98 | 99,843 | -0.62(-1.85%) |
Feb 13, 2012 | 33.15 | 33.74 | 33.11 | 33.60 | 82,514 | +0.70(+2.13%) |
Feb 10, 2012 | 33.24 | 33.40 | 32.84 | 32.90 | 91,999 | -0.64(-1.91%) |
Feb 09, 2012 | 33.85 | 33.85 | 33.26 | 33.54 | 57,256 | -0.20(-0.59%) |
Feb 08, 2012 | 33.72 | 33.86 | 33.40 | 33.74 | 61,526 | -0.01(-0.03%) |
Feb 07, 2012 | 33.71 | 34.00 | 33.50 | 33.75 | 80,098 | -0.24(-0.71%) |
Feb 06, 2012 | 34.04 | 34.18 | 33.69 | 33.99 | 51,493 | -0.11(-0.32%) |
Feb 03, 2012 | 34.17 | 34.22 | 33.86 | 34.10 | 152,152 | +0.31(+0.92%) |
Feb 02, 2012 | 33.85 | 34.01 | 33.52 | 33.79 | 132,459 | +0.07(+0.21%) |
Feb 01, 2012 | 32.28 | 33.85 | 32.18 | 33.72 | 222,702 | +1.55(+4.82%) |
Jan 31, 2012 | 32.58 | 32.58 | 32.11 | 32.17 | 134,075 | -0.12(-0.37%) |
Jan 30, 2012 | 32.54 | 32.70 | 32.16 | 32.29 | 211,849 | -0.48(-1.46%) |
Jan 27, 2012 | 32.35 | 32.83 | 32.35 | 32.77 | 128,909 | +0.22(+0.68%) |
Jan 26, 2012 | 32.68 | 32.77 | 32.42 | 32.55 | 190,033 | +0.04(+0.12%) |
Jan 25, 2012 | 32.38 | 32.79 | 32.31 | 32.51 | 109,706 | +0.01(+0.03%) |
Jan 24, 2012 | 31.87 | 32.54 | 31.59 | 32.50 | 152,685 | +0.49(+1.53%) |
Jan 23, 2012 | 32.00 | 32.50 | 31.62 | 32.01 | 80,770 | -0.13(-0.40%) |
Jan 20, 2012 | 31.99 | 32.28 | 31.63 | 32.14 | 113,380 | +0.18(+0.56%) |
Jan 19, 2012 | 32.11 | 32.28 | 31.64 | 31.96 | 87,458 | -0.09(-0.28%) |
Jan 18, 2012 | 31.86 | 32.17 | 31.68 | 32.05 | 105,237 | +0.20(+0.63%) |
Jan 17, 2012 | 32.09 | 32.10 | 31.64 | 31.85 | 107,059 | +0.20(+0.63%) |
Jan 13, 2012 | 31.55 | 31.96 | 30.84 | 31.65 | 101,144 | -0.35(-1.09%) |
Jan 12, 2012 | 32.00 | 32.00 | 31.40 | 32.00 | 144,222 | +0.02(+0.06%) |
Jan 11, 2012 | 32.15 | 32.35 | 31.86 | 31.98 | 163,029 | -0.22(-0.68%) |
Jan 10, 2012 | 32.63 | 32.63 | 32.08 | 32.20 | 223,859 | -0.03(-0.09%) |
Jan 09, 2012 | 32.49 | 32.50 | 31.76 | 32.23 | 158,413 | -0.02(-0.06%) |
Jan 06, 2012 | 32.69 | 32.69 | 31.62 | 32.25 | 363,699 | -0.48(-1.47%) |
Jan 05, 2012 | 32.15 | 32.81 | 31.12 | 32.73 | 319,729 | +1.28(+4.07%) |
Jan 04, 2012 | 31.25 | 31.87 | 30.70 | 31.45 | 315,695 | +0.75(+2.44%) |
Dec 30, 2011 | 31.44 | 31.44 | 30.67 | 30.70 | 99,133 | -0.74(-2.35%) |
Dec 29, 2011 | 30.61 | 31.57 | 30.54 | 31.44 | 111,072 | +0.93(+3.05%) |
Dec 28, 2011 | 30.87 | 30.87 | 30.23 | 30.51 | 123,214 | -0.33(-1.07%) |
Dec 27, 2011 | 30.38 | 30.98 | 30.19 | 30.84 | 88,951 | +0.26(+0.85%) |
Dec 23, 2011 | 30.53 | 30.76 | 30.38 | 30.58 | 92,971 | +0.23(+0.76%) |
Dec 21, 2011 | 30.20 | 30.49 | 29.45 | 30.35 | 95,184 | +0.18(+0.60%) |
Dec 20, 2011 | 29.08 | 30.22 | 29.08 | 30.17 | 155,790 | +1.81(+6.38%) |
Dec 19, 2011 | 29.33 | 29.51 | 28.34 | 28.36 | 190,451 | -0.68(-2.34%) |
Dec 16, 2011 | 29.92 | 30.34 | 28.92 | 29.04 | 673,643 | -0.52(-1.76%) |
Dec 15, 2011 | 29.38 | 29.71 | 29.04 | 29.56 | 146,880 | +0.73(+2.53%) |
Dec 14, 2011 | 28.75 | 29.34 | 28.66 | 28.83 | 167,867 | -0.24(-0.83%) |
Dec 13, 2011 | 29.56 | 29.98 | 28.95 | 29.07 | 231,884 | -0.24(-0.82%) |
Dec 12, 2011 | 29.81 | 29.81 | 29.06 | 29.31 | 165,710 | -0.88(-2.91%) |
Dec 09, 2011 | 29.80 | 30.55 | 29.80 | 30.19 | 219,566 | +0.60(+2.03%) |
Dec 08, 2011 | 30.39 | 30.39 | 29.52 | 29.59 | 210,524 | -1.06(-3.46%) |
Dec 07, 2011 | 31.04 | 31.04 | 30.07 | 30.65 | 192,883 | -0.57(-1.83%) |
Dec 06, 2011 | 29.91 | 31.47 | 29.80 | 31.22 | 378,305 | +1.66(+5.62%) |
Dec 05, 2011 | 29.87 | 30.18 | 29.20 | 29.56 | 117,148 | +0.29(+0.99%) |
Dec 02, 2011 | 29.37 | 29.68 | 29.00 | 29.27 | 111,587 | +0.23(+0.79%) |
Dec 01, 2011 | 29.60 | 29.85 | 29.03 | 29.04 | 125,539 | -0.83(-2.78%) |
Nov 30, 2011 | 29.18 | 29.90 | 28.84 | 29.87 | 246,747 | +1.67(+5.92%) |
Nov 29, 2011 | 28.21 | 28.55 | 27.89 | 28.20 | 48,773 | +0.00(+0.00%) |
Nov 28, 2011 | 28.08 | 28.37 | 27.35 | 28.20 | 118,008 | +1.24(+4.60%) |
Nov 25, 2011 | 27.05 | 27.78 | 26.96 | 26.96 | 138,997 | -0.32(-1.17%) |
Nov 23, 2011 | 27.26 | 27.49 | 26.94 | 27.28 | 277,520 | -0.25(-0.91%) |
Nov 22, 2011 | 26.74 | 27.71 | 26.74 | 27.53 | 155,226 | +0.81(+3.03%) |
Nov 21, 2011 | 27.38 | 28.00 | 26.61 | 26.72 | 244,893 | -1.35(-4.81%) |
Nov 18, 2011 | 27.70 | 28.21 | 27.51 | 28.07 | 109,140 | +0.44(+1.59%) |
Nov 17, 2011 | 28.03 | 28.52 | 27.46 | 27.63 | 70,918 | -0.41(-1.46%) |
Nov 16, 2011 | 28.24 | 28.85 | 27.95 | 28.04 | 93,305 | -0.63(-2.20%) |
Nov 15, 2011 | 28.35 | 28.80 | 28.19 | 28.67 | 125,641 | +0.17(+0.60%) |
Nov 14, 2011 | 29.18 | 29.31 | 28.25 | 28.50 | 129,025 | -0.75(-2.56%) |
Nov 11, 2011 | 28.17 | 29.31 | 28.17 | 29.25 | 139,560 | +1.47(+5.29%) |
Nov 10, 2011 | 27.80 | 27.90 | 27.13 | 27.78 | 129,047 | +0.49(+1.80%) |
Nov 09, 2011 | 28.33 | 28.84 | 27.23 | 27.29 | 152,402 | -1.92(-6.57%) |
Nov 08, 2011 | 28.90 | 29.31 | 28.13 | 29.21 | 111,252 | +0.53(+1.85%) |
Nov 07, 2011 | 28.72 | 28.76 | 27.70 | 28.68 | 112,613 | -0.15(-0.52%) |
Nov 04, 2011 | 28.89 | 29.29 | 28.40 | 28.83 | 138,408 | -0.53(-1.81%) |
Nov 03, 2011 | 29.14 | 29.66 | 28.12 | 29.36 | 103,250 | +0.63(+2.19%) |
Nov 02, 2011 | 28.45 | 28.79 | 28.02 | 28.73 | 142,579 | +0.83(+2.97%) |
Nov 01, 2011 | 27.71 | 29.01 | 27.39 | 27.90 | 201,300 | -1.03(-3.56%) |
Oct 31, 2011 | 29.13 | 29.87 | 28.89 | 28.93 | 96,070 | -0.79(-2.66%) |
Oct 28, 2011 | 30.03 | 30.40 | 29.46 | 29.72 | 154,408 | -0.45(-1.49%) |
Oct 27, 2011 | 29.49 | 30.51 | 29.20 | 30.17 | 221,226 | +1.57(+5.49%) |
Oct 26, 2011 | 28.50 | 28.98 | 27.76 | 28.60 | 164,490 | +0.55(+1.96%) |
Oct 25, 2011 | 29.26 | 29.26 | 27.82 | 28.05 | 142,189 | -1.43(-4.85%) |
Oct 24, 2011 | 28.56 | 29.60 | 28.42 | 29.48 | 175,786 | +0.98(+3.44%) |
Oct 21, 2011 | 28.44 | 28.71 | 28.15 | 28.50 | 212,457 | +0.61(+2.19%) |
Oct 20, 2011 | 27.25 | 28.00 | 26.55 | 27.89 | 210,331 | +0.70(+2.57%) |
Oct 19, 2011 | 27.52 | 27.98 | 27.00 | 27.19 | 153,658 | -0.39(-1.41%) |
Oct 18, 2011 | 26.11 | 27.79 | 25.57 | 27.58 | 237,076 | +1.53(+5.87%) |
Oct 17, 2011 | 26.35 | 26.47 | 25.85 | 26.05 | 156,448 | -0.45(-1.70%) |
Oct 14, 2011 | 26.47 | 26.88 | 26.27 | 26.50 | 204,904 | +0.39(+1.49%) |
Oct 13, 2011 | 26.20 | 26.49 | 25.77 | 26.11 | 202,903 | -0.35(-1.32%) |
Oct 12, 2011 | 26.90 | 27.30 | 26.30 | 26.46 | 320,241 | -0.10(-0.38%) |
Oct 11, 2011 | 25.92 | 26.68 | 25.83 | 26.56 | 197,910 | +0.31(+1.18%) |
Oct 10, 2011 | 25.79 | 26.29 | 25.47 | 26.25 | 231,619 | +0.77(+3.02%) |
Oct 07, 2011 | 26.31 | 26.38 | 25.17 | 25.48 | 348,064 | -1.03(-3.89%) |
Oct 06, 2011 | 24.94 | 26.61 | 24.28 | 26.51 | 718,976 | -1.66(-5.89%) |
Oct 05, 2011 | 27.44 | 28.21 | 26.96 | 28.17 | 238,546 | +0.68(+2.47%) |
Oct 04, 2011 | 24.19 | 27.58 | 23.87 | 27.49 | 361,304 | +3.64(+15.26%) |
Oct 03, 2011 | 24.90 | 25.57 | 23.83 | 23.85 | 184,406 | -1.27(-5.06%) |
Sep 30, 2011 | 25.34 | 26.33 | 25.09 | 25.12 | 153,938 | -0.70(-2.71%) |
Sep 29, 2011 | 25.67 | 26.06 | 24.75 | 25.82 | 124,021 | +0.87(+3.49%) |
Sep 28, 2011 | 25.92 | 26.28 | 24.91 | 24.95 | 138,422 | -1.08(-4.15%) |
Sep 27, 2011 | 26.10 | 26.53 | 25.66 | 26.03 | 176,160 | +0.58(+2.28%) |
Sep 26, 2011 | 25.28 | 25.58 | 24.38 | 25.45 | 128,222 | +0.48(+1.92%) |
Sep 23, 2011 | 24.59 | 25.16 | 24.50 | 24.97 | 170,227 | +0.35(+1.42%) |
Sep 22, 2011 | 24.93 | 25.46 | 24.21 | 24.62 | 200,478 | -1.05(-4.09%) |
Sep 21, 2011 | 26.63 | 26.91 | 25.60 | 25.67 | 173,251 | -0.97(-3.64%) |
Sep 20, 2011 | 27.36 | 27.65 | 26.63 | 26.64 | 112,844 | -0.64(-2.35%) |
Sep 19, 2011 | 27.10 | 27.43 | 26.67 | 27.28 | 145,060 | -0.22(-0.80%) |
Sep 16, 2011 | 27.50 | 27.83 | 27.19 | 27.50 | 397,616 | +0.24(+0.88%) |
Sep 15, 2011 | 27.77 | 27.77 | 26.71 | 27.26 | 219,353 | -0.17(-0.62%) |
Sep 14, 2011 | 26.82 | 27.97 | 26.53 | 27.43 | 263,229 | +0.87(+3.28%) |
Sep 13, 2011 | 26.69 | 26.96 | 26.34 | 26.56 | 170,159 | -0.04(-0.15%) |
Sep 12, 2011 | 26.32 | 27.01 | 26.13 | 26.60 | 157,111 | -0.21(-0.78%) |
Sep 09, 2011 | 27.46 | 27.83 | 26.41 | 26.81 | 189,106 | -0.98(-3.53%) |
Sep 08, 2011 | 28.43 | 28.63 | 27.73 | 27.79 | 134,466 | -0.80(-2.80%) |
Sep 07, 2011 | 28.60 | 28.71 | 28.32 | 28.59 | 148,327 | +0.43(+1.53%) |
Sep 06, 2011 | 26.83 | 28.25 | 26.83 | 28.16 | 181,744 | +0.33(+1.19%) |
Sep 02, 2011 | 28.99 | 29.06 | 27.68 | 27.83 | 201,944 | -1.85(-6.23%) |
Sep 01, 2011 | 30.12 | 30.62 | 29.43 | 29.68 | 165,126 | -0.34(-1.13%) |
Aug 31, 2011 | 31.36 | 31.36 | 29.74 | 30.02 | 196,515 | -1.14(-3.66%) |
Aug 30, 2011 | 30.66 | 31.32 | 30.00 | 31.16 | 151,282 | +0.33(+1.07%) |
Aug 29, 2011 | 30.08 | 30.98 | 29.97 | 30.83 | 209,866 | +1.19(+4.01%) |
Aug 26, 2011 | 28.28 | 29.67 | 28.05 | 29.64 | 107,659 | +1.17(+4.11%) |
Aug 25, 2011 | 29.39 | 29.57 | 28.40 | 28.47 | 121,353 | -0.62(-2.13%) |
Aug 24, 2011 | 29.10 | 29.87 | 28.49 | 29.09 | 123,370 | -0.10(-0.34%) |
Aug 23, 2011 | 27.37 | 29.43 | 27.01 | 29.19 | 225,822 | +2.00(+7.36%) |
Aug 22, 2011 | 28.00 | 28.00 | 26.89 | 27.19 | 85,666 | -0.02(-0.07%) |
Aug 19, 2011 | 27.24 | 28.52 | 27.12 | 27.21 | 142,867 | -0.56(-2.02%) |
Aug 18, 2011 | 28.52 | 28.89 | 27.51 | 27.77 | 213,574 | -1.82(-6.15%) |
Aug 17, 2011 | 29.51 | 30.19 | 28.83 | 29.59 | 135,334 | +0.27(+0.92%) |
Aug 16, 2011 | 29.81 | 29.91 | 28.84 | 29.32 | 153,632 | -0.70(-2.33%) |
Aug 15, 2011 | 29.67 | 30.26 | 29.38 | 30.02 | 118,937 | +0.62(+2.11%) |
Aug 12, 2011 | 28.91 | 29.56 | 28.50 | 29.40 | 117,532 | +0.84(+2.94%) |
Aug 11, 2011 | 28.11 | 28.90 | 27.39 | 28.56 | 345,737 | +0.62(+2.22%) |
Aug 10, 2011 | 28.55 | 29.27 | 27.80 | 27.94 | 251,133 | -1.37(-4.67%) |
Aug 09, 2011 | 28.53 | 29.33 | 26.89 | 29.31 | 427,151 | +2.06(+7.56%) |
Aug 08, 2011 | 28.78 | 29.87 | 27.17 | 27.25 | 540,087 | -2.45(-8.25%) |
Aug 05, 2011 | 30.70 | 32.84 | 28.49 | 29.70 | 267,759 | -0.53(-1.75%) |
Aug 04, 2011 | 32.16 | 32.40 | 30.23 | 30.23 | 338,724 | -2.48(-7.58%) |
Aug 03, 2011 | 32.04 | 32.75 | 31.36 | 32.71 | 158,327 | +0.64(+2.00%) |
Aug 02, 2011 | 32.63 | 33.00 | 32.06 | 32.07 | 235,376 | -0.80(-2.43%) |
Aug 01, 2011 | 32.80 | 32.95 | 31.91 | 32.87 | 277,218 | +0.62(+1.92%) |
Jul 29, 2011 | 31.93 | 32.51 | 31.44 | 32.25 | 160,145 | +0.03(+0.09%) |
Jul 28, 2011 | 32.59 | 32.84 | 32.17 | 32.22 | 191,344 | -0.37(-1.14%) |
Jul 27, 2011 | 33.16 | 33.18 | 32.52 | 32.59 | 203,426 | -0.73(-2.19%) |
Jul 26, 2011 | 33.68 | 33.84 | 33.25 | 33.32 | 112,906 | -0.24(-0.72%) |
Jul 25, 2011 | 33.29 | 33.64 | 33.06 | 33.56 | 134,503 | -0.08(-0.24%) |
Jul 22, 2011 | 33.78 | 34.59 | 33.53 | 33.64 | 137,390 | -0.90(-2.61%) |
Jul 21, 2011 | 33.88 | 34.74 | 33.73 | 34.54 | 334,399 | +0.78(+2.31%) |
Jul 20, 2011 | 34.13 | 34.13 | 33.47 | 33.76 | 112,942 | -0.27(-0.79%) |
Jul 19, 2011 | 33.20 | 34.07 | 33.01 | 34.03 | 203,864 | +1.07(+3.25%) |
Jul 18, 2011 | 33.69 | 33.82 | 32.81 | 32.96 | 124,564 | -0.81(-2.40%) |
Jul 15, 2011 | 33.61 | 34.00 | 33.46 | 33.77 | 149,178 | +0.29(+0.87%) |
Jul 14, 2011 | 34.03 | 34.38 | 33.31 | 33.48 | 218,335 | -0.54(-1.59%) |
Jul 13, 2011 | 33.76 | 34.20 | 33.61 | 34.02 | 251,610 | +0.56(+1.67%) |
Jul 12, 2011 | 34.28 | 34.28 | 33.16 | 33.46 | 311,071 | -1.05(-3.04%) |
Jul 11, 2011 | 34.80 | 34.91 | 34.36 | 34.51 | 266,658 | -0.46(-1.32%) |
Jul 08, 2011 | 35.82 | 36.25 | 34.91 | 34.97 | 345,955 | -1.61(-4.40%) |
Jul 07, 2011 | 36.28 | 36.75 | 35.12 | 36.58 | 584,280 | +0.91(+2.55%) |
Jul 06, 2011 | 34.95 | 35.71 | 34.78 | 35.67 | 303,185 | +0.64(+1.83%) |
Jul 05, 2011 | 34.87 | 35.39 | 34.79 | 35.03 | 177,383 | +0.04(+0.11%) |
Jul 01, 2011 | 34.50 | 35.29 | 34.48 | 34.99 | 232,368 | +0.46(+1.33%) |
Jun 30, 2011 | 34.53 | 34.79 | 34.39 | 34.53 | 223,183 | +0.26(+0.76%) |
Jun 29, 2011 | 33.98 | 34.30 | 33.73 | 34.27 | 215,797 | +0.39(+1.15%) |
Jun 28, 2011 | 33.21 | 33.88 | 32.93 | 33.88 | 235,700 | +0.78(+2.36%) |
Jun 27, 2011 | 32.51 | 33.17 | 32.38 | 33.10 | 92,816 | +0.72(+2.22%) |
Jun 24, 2011 | 33.33 | 33.34 | 32.11 | 32.38 | 189,149 | -0.80(-2.41%) |
Jun 23, 2011 | 31.96 | 33.27 | 31.77 | 33.18 | 193,612 | +0.56(+1.72%) |
Jun 22, 2011 | 32.83 | 33.13 | 32.59 | 32.62 | 164,222 | -0.25(-0.76%) |
Jun 21, 2011 | 32.34 | 33.19 | 31.89 | 32.87 | 193,731 | +0.85(+2.65%) |
Jun 20, 2011 | 31.96 | 32.06 | 30.93 | 32.02 | 181,202 | +1.18(+3.83%) |
Jun 17, 2011 | 31.61 | 32.05 | 30.77 | 30.84 | 494,311 | -0.55(-1.75%) |
Jun 16, 2011 | 31.24 | 31.94 | 31.01 | 31.39 | 163,668 | +0.12(+0.38%) |
Jun 15, 2011 | 31.93 | 32.18 | 31.08 | 31.27 | 124,367 | -0.95(-2.95%) |
Jun 14, 2011 | 32.13 | 32.90 | 31.89 | 32.22 | 191,382 | +0.57(+1.80%) |
Jun 13, 2011 | 30.56 | 31.98 | 30.36 | 31.65 | 306,079 | +1.38(+4.56%) |
Jun 10, 2011 | 30.66 | 30.79 | 29.90 | 30.27 | 155,383 | -0.69(-2.23%) |
Jun 09, 2011 | 30.72 | 31.03 | 30.57 | 30.96 | 180,020 | +0.39(+1.28%) |
Jun 08, 2011 | 30.83 | 30.83 | 30.31 | 30.57 | 175,586 | -0.22(-0.71%) |
Jun 07, 2011 | 30.50 | 31.04 | 30.30 | 30.79 | 132,332 | +0.41(+1.35%) |
Jun 06, 2011 | 30.18 | 30.54 | 30.12 | 30.38 | 140,901 | -0.29(-0.95%) |
Jun 03, 2011 | 30.55 | 30.91 | 30.32 | 30.67 | 224,590 | -0.63(-2.01%) |
May 24, 2011 | 30.74 | 31.79 | 30.38 | 31.30 | 442,431 | +0.72(+2.35%) |
May 23, 2011 | 31.00 | 31.00 | 30.55 | 30.58 | 94,609 | -0.87(-2.77%) |
May 20, 2011 | 31.72 | 32.18 | 31.35 | 31.45 | 147,324 | -0.44(-1.38%) |
May 19, 2011 | 31.84 | 32.00 | 31.35 | 31.89 | 106,068 | +0.28(+0.89%) |
May 18, 2011 | 31.67 | 31.79 | 31.45 | 31.61 | 141,098 | -0.08(-0.25%) |
May 17, 2011 | 31.50 | 32.28 | 31.19 | 31.69 | 163,488 | -0.04(-0.13%) |
May 16, 2011 | 32.30 | 32.89 | 31.72 | 31.73 | 195,354 | -0.52(-1.61%) |
May 13, 2011 | 33.12 | 33.37 | 32.14 | 32.25 | 134,517 | -0.85(-2.57%) |
May 12, 2011 | 32.45 | 33.36 | 32.30 | 33.10 | 160,939 | +0.52(+1.60%) |
May 11, 2011 | 33.54 | 33.62 | 31.84 | 32.58 | 231,662 | -0.94(-2.80%) |
May 10, 2011 | 31.00 | 33.63 | 30.97 | 33.52 | 610,511 | +3.62(+12.11%) |
May 09, 2011 | 29.44 | 30.01 | 29.44 | 29.90 | 111,485 | +0.46(+1.56%) |
May 06, 2011 | 29.92 | 30.48 | 29.32 | 29.44 | 64,165 | -0.06(-0.20%) |
May 05, 2011 | 29.61 | 30.00 | 29.41 | 29.50 | 207,972 | -0.32(-1.07%) |
May 04, 2011 | 30.54 | 30.58 | 29.76 | 29.82 | 119,359 | -0.56(-1.84%) |
May 03, 2011 | 31.25 | 31.46 | 30.18 | 30.38 | 150,263 | -0.89(-2.85%) |