Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.49 | 34.50 | 34.13 | 34.17 | 405,763 | -0.31(-0.90%) |
Apr 27, 2012 | 34.43 | 34.53 | 34.13 | 34.48 | 158,646 | +0.21(+0.60%) |
Apr 26, 2012 | 33.95 | 34.36 | 33.90 | 34.28 | 177,917 | +0.25(+0.73%) |
Apr 25, 2012 | 33.84 | 34.09 | 33.76 | 34.03 | 238,493 | +0.56(+1.67%) |
Apr 24, 2012 | 33.31 | 33.59 | 33.23 | 33.47 | 185,292 | +0.19(+0.57%) |
Apr 23, 2012 | 33.17 | 33.29 | 32.92 | 33.28 | 193,602 | -0.34(-1.01%) |
Apr 20, 2012 | 33.68 | 33.86 | 33.62 | 33.62 | 180,179 | +0.13(+0.38%) |
Apr 19, 2012 | 33.59 | 33.91 | 33.31 | 33.49 | 217,547 | -0.09(-0.28%) |
Apr 18, 2012 | 33.61 | 33.71 | 33.49 | 33.59 | 230,118 | -0.20(-0.59%) |
Apr 17, 2012 | 33.49 | 33.97 | 33.49 | 33.79 | 224,921 | +0.55(+1.67%) |
Apr 16, 2012 | 33.36 | 33.45 | 33.00 | 33.23 | 327,312 | +0.09(+0.27%) |
Apr 13, 2012 | 33.58 | 33.60 | 33.13 | 33.14 | 274,472 | -0.53(-1.58%) |
Apr 12, 2012 | 33.03 | 33.73 | 33.03 | 33.67 | 335,603 | +0.66(+1.98%) |
Apr 11, 2012 | 32.98 | 33.12 | 32.92 | 33.02 | 439,836 | +0.37(+1.14%) |
Apr 10, 2012 | 33.36 | 33.44 | 32.62 | 32.65 | 320,291 | -0.78(-2.33%) |
Apr 09, 2012 | 33.36 | 33.49 | 33.26 | 33.43 | 403,222 | -0.43(-1.27%) |
Apr 05, 2012 | 33.99 | 34.12 | 33.81 | 33.86 | 928,879 | -0.25(-0.72%) |
Apr 04, 2012 | 34.16 | 34.27 | 33.90 | 34.10 | 546,814 | -0.42(-1.22%) |
Apr 03, 2012 | 34.39 | 34.59 | 34.23 | 34.52 | 549,335 | +0.05(+0.14%) |
Apr 02, 2012 | 34.28 | 34.67 | 34.14 | 34.47 | 812,229 | +0.16(+0.46%) |
Mar 30, 2012 | 34.59 | 34.59 | 34.22 | 34.32 | 204,981 | -0.04(-0.12%) |
Mar 29, 2012 | 34.16 | 34.44 | 33.97 | 34.36 | 622,736 | -0.04(-0.12%) |
Mar 28, 2012 | 34.51 | 34.59 | 34.07 | 34.40 | 742,534 | -0.14(-0.41%) |
Mar 27, 2012 | 34.66 | 34.76 | 34.53 | 34.54 | 605,869 | -0.14(-0.41%) |
Mar 26, 2012 | 34.51 | 34.68 | 34.46 | 34.68 | 671,542 | +0.49(+1.45%) |
Mar 23, 2012 | 33.91 | 34.22 | 33.69 | 34.18 | 290,244 | +0.24(+0.70%) |
Mar 22, 2012 | 34.07 | 34.11 | 33.72 | 33.95 | 491,288 | -0.40(-1.15%) |
Mar 21, 2012 | 34.50 | 34.54 | 34.27 | 34.34 | 404,865 | -0.12(-0.36%) |
Mar 20, 2012 | 34.49 | 34.56 | 34.30 | 34.47 | 286,727 | -0.25(-0.71%) |
Mar 19, 2012 | 34.57 | 34.93 | 34.53 | 34.72 | 226,013 | +0.09(+0.25%) |
Mar 16, 2012 | 34.65 | 34.72 | 34.56 | 34.63 | 214,852 | -0.04(-0.13%) |
Mar 15, 2012 | 34.27 | 34.68 | 34.20 | 34.67 | 286,584 | +0.40(+1.18%) |
Mar 14, 2012 | 34.50 | 34.57 | 34.18 | 34.27 | 157,365 | -0.24(-0.70%) |
Mar 13, 2012 | 33.98 | 34.51 | 33.94 | 34.51 | 286,892 | +0.72(+2.14%) |
Mar 12, 2012 | 33.94 | 33.97 | 33.69 | 33.78 | 211,213 | -0.15(-0.45%) |
Mar 09, 2012 | 33.60 | 34.09 | 33.58 | 33.94 | 339,677 | +0.38(+1.15%) |
Mar 08, 2012 | 33.39 | 33.61 | 33.16 | 33.55 | 238,202 | +0.39(+1.18%) |
Mar 07, 2012 | 32.93 | 33.18 | 32.84 | 33.16 | 429,302 | +0.36(+1.11%) |
Mar 06, 2012 | 33.18 | 33.18 | 32.73 | 32.80 | 466,991 | -0.68(-2.02%) |
Mar 05, 2012 | 33.50 | 33.55 | 33.30 | 33.47 | 1,006,259 | -0.12(-0.35%) |
Mar 02, 2012 | 33.82 | 33.94 | 33.46 | 33.59 | 656,934 | -0.30(-0.87%) |
Mar 01, 2012 | 33.78 | 34.07 | 33.78 | 33.88 | 608,285 | +0.26(+0.79%) |
Feb 29, 2012 | 33.87 | 34.06 | 33.54 | 33.62 | 362,913 | -0.20(-0.59%) |
Feb 28, 2012 | 33.94 | 34.05 | 33.67 | 33.82 | 342,707 | -0.10(-0.31%) |
Feb 27, 2012 | 33.69 | 34.08 | 33.47 | 33.92 | 518,665 | +0.00(+0.00%) |
Feb 24, 2012 | 34.03 | 34.12 | 33.88 | 33.92 | 488,960 | -0.06(-0.18%) |
Feb 23, 2012 | 33.66 | 33.99 | 33.48 | 33.98 | 951,925 | +0.33(+0.99%) |
Feb 22, 2012 | 33.82 | 33.96 | 33.58 | 33.65 | 279,096 | -0.21(-0.63%) |
Feb 21, 2012 | 34.11 | 34.15 | 33.74 | 33.86 | 207,980 | -0.11(-0.33%) |
Feb 17, 2012 | 34.10 | 34.10 | 33.95 | 33.98 | 253,267 | +0.03(+0.08%) |
Feb 16, 2012 | 33.38 | 33.98 | 33.38 | 33.95 | 311,723 | +0.57(+1.70%) |
Feb 15, 2012 | 33.61 | 33.72 | 33.28 | 33.38 | 1,060,928 | -0.06(-0.18%) |
Feb 14, 2012 | 33.45 | 33.50 | 33.22 | 33.44 | 492,162 | -0.14(-0.41%) |
Feb 13, 2012 | 33.66 | 33.71 | 33.33 | 33.58 | 635,602 | +0.29(+0.88%) |
Feb 10, 2012 | 33.33 | 33.43 | 33.16 | 33.28 | 334,544 | -0.36(-1.07%) |
Feb 09, 2012 | 33.71 | 33.72 | 33.34 | 33.64 | 573,679 | +0.03(+0.08%) |
Feb 08, 2012 | 33.62 | 33.77 | 33.40 | 33.62 | 205,627 | +0.07(+0.21%) |
Feb 07, 2012 | 33.42 | 33.61 | 33.34 | 33.54 | 297,288 | +0.03(+0.08%) |
Feb 06, 2012 | 33.48 | 33.56 | 33.37 | 33.52 | 183,348 | -0.09(-0.27%) |
Feb 03, 2012 | 33.48 | 33.68 | 33.42 | 33.61 | 901,929 | +0.56(+1.70%) |
Feb 02, 2012 | 33.06 | 33.22 | 32.96 | 33.05 | 314,071 | +0.01(+0.04%) |
Feb 01, 2012 | 32.58 | 33.08 | 32.58 | 33.04 | 616,690 | +0.69(+2.14%) |
Jan 31, 2012 | 32.68 | 32.72 | 32.21 | 32.34 | 528,035 | -0.14(-0.42%) |
Jan 30, 2012 | 32.41 | 32.58 | 32.15 | 32.48 | 467,216 | -0.20(-0.60%) |
Jan 27, 2012 | 32.38 | 32.74 | 32.35 | 32.68 | 339,100 | +0.18(+0.54%) |
Jan 26, 2012 | 32.91 | 32.98 | 32.35 | 32.50 | 562,980 | -0.23(-0.70%) |
Jan 25, 2012 | 32.38 | 32.77 | 32.17 | 32.73 | 1,857,588 | +0.37(+1.14%) |
Jan 24, 2012 | 32.07 | 32.38 | 31.93 | 32.36 | 438,137 | +0.10(+0.30%) |
Jan 23, 2012 | 32.31 | 32.54 | 32.06 | 32.26 | 290,559 | +0.00(+0.00%) |
Jan 20, 2012 | 32.19 | 32.30 | 32.10 | 32.26 | 421,871 | +0.04(+0.14%) |
Jan 19, 2012 | 32.16 | 32.27 | 31.98 | 32.22 | 275,604 | +0.20(+0.64%) |
Jan 18, 2012 | 31.41 | 32.01 | 31.35 | 32.01 | 426,750 | +0.60(+1.92%) |
Jan 17, 2012 | 31.71 | 31.77 | 31.36 | 31.41 | 253,033 | -0.01(-0.04%) |
Jan 13, 2012 | 31.42 | 31.45 | 31.13 | 31.42 | 210,938 | -0.24(-0.76%) |
Jan 12, 2012 | 31.68 | 31.71 | 31.31 | 31.66 | 286,495 | +0.03(+0.09%) |
Jan 11, 2012 | 31.41 | 31.67 | 31.38 | 31.63 | 412,774 | +0.12(+0.39%) |
Jan 10, 2012 | 31.44 | 31.57 | 31.41 | 31.51 | 321,648 | +0.37(+1.20%) |
Jan 09, 2012 | 31.17 | 31.19 | 30.88 | 31.14 | 578,305 | +0.16(+0.52%) |
Jan 06, 2012 | 30.92 | 31.17 | 30.71 | 30.98 | 447,530 | -0.03(-0.09%) |
Jan 05, 2012 | 30.64 | 31.06 | 30.26 | 31.01 | 430,132 | +0.21(+0.69%) |
Jan 04, 2012 | 30.67 | 30.89 | 30.56 | 30.79 | 337,314 | +0.38(+1.24%) |
Dec 30, 2011 | 30.52 | 30.67 | 30.41 | 30.42 | 217,685 | -0.13(-0.43%) |
Dec 29, 2011 | 30.23 | 30.59 | 30.20 | 30.55 | 384,293 | +0.42(+1.41%) |
Dec 28, 2011 | 30.70 | 30.71 | 30.11 | 30.13 | 210,576 | -0.53(-1.72%) |
Dec 27, 2011 | 30.51 | 30.81 | 30.47 | 30.65 | 197,084 | +0.05(+0.16%) |
Dec 23, 2011 | 30.51 | 30.61 | 30.44 | 30.61 | 622,800 | +0.52(+1.74%) |
Dec 21, 2011 | 29.80 | 30.17 | 29.61 | 30.08 | 435,067 | +0.15(+0.51%) |
Dec 20, 2011 | 29.39 | 29.96 | 29.37 | 29.93 | 294,135 | +1.09(+3.77%) |
Dec 19, 2011 | 29.59 | 29.69 | 28.79 | 28.85 | 281,392 | -0.55(-1.87%) |
Dec 16, 2011 | 29.32 | 29.74 | 29.26 | 29.39 | 330,029 | +0.27(+0.94%) |
Dec 15, 2011 | 29.14 | 29.23 | 28.90 | 29.12 | 423,524 | +0.30(+1.04%) |
Dec 14, 2011 | 29.07 | 29.14 | 28.79 | 28.82 | 217,272 | -0.39(-1.34%) |
Dec 13, 2011 | 29.90 | 30.02 | 29.05 | 29.21 | 202,120 | -0.45(-1.53%) |
Dec 12, 2011 | 29.89 | 29.89 | 29.41 | 29.67 | 496,750 | -0.52(-1.73%) |
Dec 09, 2011 | 29.58 | 30.27 | 29.58 | 30.19 | 307,559 | +0.71(+2.40%) |
Dec 08, 2011 | 30.13 | 30.13 | 29.45 | 29.48 | 490,799 | -0.87(-2.87%) |
Dec 07, 2011 | 30.14 | 30.45 | 29.84 | 30.35 | 182,423 | -0.00(-0.01%) |
Dec 06, 2011 | 30.36 | 30.51 | 30.16 | 30.35 | 221,545 | -0.00(-0.01%) |
Dec 05, 2011 | 30.52 | 30.68 | 30.18 | 30.36 | 550,334 | +0.35(+1.15%) |
Dec 02, 2011 | 30.30 | 30.45 | 29.97 | 30.01 | 806,970 | +0.08(+0.27%) |
Dec 01, 2011 | 30.10 | 30.31 | 29.92 | 29.93 | 191,672 | -0.22(-0.73%) |
Nov 30, 2011 | 29.65 | 30.16 | 29.61 | 30.15 | 261,589 | +1.45(+5.06%) |
Nov 29, 2011 | 28.67 | 28.88 | 28.53 | 28.70 | 236,743 | +0.08(+0.26%) |
Nov 28, 2011 | 28.66 | 28.82 | 28.39 | 28.62 | 309,521 | +0.93(+3.35%) |
Nov 25, 2011 | 27.56 | 28.05 | 27.56 | 27.69 | 151,970 | -0.09(-0.33%) |
Nov 23, 2011 | 28.29 | 28.29 | 27.75 | 27.79 | 266,784 | -0.82(-2.85%) |
Nov 22, 2011 | 28.72 | 28.86 | 28.43 | 28.60 | 333,006 | -0.17(-0.58%) |
Nov 21, 2011 | 28.91 | 28.91 | 28.48 | 28.77 | 238,665 | -0.61(-2.09%) |
Nov 18, 2011 | 29.44 | 29.53 | 29.23 | 29.38 | 253,217 | +0.05(+0.16%) |
Nov 17, 2011 | 29.82 | 29.88 | 29.20 | 29.33 | 254,649 | -0.49(-1.65%) |
Nov 16, 2011 | 30.00 | 30.46 | 29.82 | 29.83 | 261,092 | -0.43(-1.42%) |
Nov 15, 2011 | 29.88 | 30.41 | 29.73 | 30.26 | 408,221 | +0.29(+0.96%) |
Nov 14, 2011 | 30.15 | 30.25 | 29.82 | 29.97 | 185,578 | -0.38(-1.26%) |
Nov 11, 2011 | 30.09 | 30.51 | 30.03 | 30.35 | 194,815 | +0.65(+2.20%) |
Nov 10, 2011 | 29.82 | 29.87 | 29.44 | 29.70 | 261,371 | +0.27(+0.91%) |
Nov 09, 2011 | 29.98 | 30.04 | 29.38 | 29.43 | 314,774 | -1.29(-4.19%) |
Nov 08, 2011 | 30.56 | 30.76 | 30.04 | 30.72 | 538,882 | +0.33(+1.10%) |
Nov 07, 2011 | 30.39 | 30.51 | 29.81 | 30.39 | 352,374 | -0.02(-0.07%) |
Nov 04, 2011 | 30.06 | 30.47 | 29.92 | 30.41 | 179,333 | +0.00(+0.01%) |
Nov 03, 2011 | 30.00 | 30.48 | 29.62 | 30.40 | 312,659 | +0.70(+2.36%) |
Nov 02, 2011 | 29.45 | 29.83 | 29.30 | 29.70 | 329,447 | +0.68(+2.36%) |
Nov 01, 2011 | 29.03 | 29.53 | 28.77 | 29.02 | 735,490 | -0.99(-3.29%) |
Oct 31, 2011 | 30.42 | 30.55 | 30.00 | 30.00 | 336,857 | -0.79(-2.56%) |
Oct 28, 2011 | 30.82 | 30.98 | 30.64 | 30.79 | 352,266 | -0.17(-0.54%) |
Oct 27, 2011 | 30.58 | 31.20 | 30.36 | 30.96 | 422,912 | +1.28(+4.31%) |
Oct 26, 2011 | 29.69 | 29.84 | 29.04 | 29.68 | 248,135 | +0.43(+1.47%) |
Oct 25, 2011 | 29.79 | 29.79 | 29.21 | 29.25 | 308,642 | -0.74(-2.46%) |
Oct 24, 2011 | 29.28 | 30.05 | 29.28 | 29.99 | 843,161 | +0.76(+2.59%) |
Oct 21, 2011 | 28.85 | 29.26 | 28.83 | 29.23 | 925,857 | +0.67(+2.36%) |
Oct 20, 2011 | 28.39 | 28.60 | 27.95 | 28.56 | 238,298 | +0.19(+0.66%) |
Oct 19, 2011 | 28.63 | 28.88 | 28.31 | 28.37 | 219,503 | -0.38(-1.32%) |
Oct 18, 2011 | 27.94 | 28.95 | 27.66 | 28.75 | 467,726 | +0.87(+3.11%) |
Oct 17, 2011 | 28.58 | 28.59 | 27.87 | 27.88 | 268,219 | -0.88(-3.05%) |
Oct 14, 2011 | 28.57 | 28.81 | 28.36 | 28.76 | 301,121 | +0.51(+1.79%) |
Oct 13, 2011 | 28.08 | 28.36 | 27.77 | 28.25 | 262,913 | -0.04(-0.15%) |
Oct 12, 2011 | 28.08 | 28.61 | 28.07 | 28.30 | 475,865 | +0.43(+1.54%) |
Oct 11, 2011 | 27.71 | 28.04 | 27.62 | 27.87 | 312,385 | -0.04(-0.14%) |
Oct 10, 2011 | 27.37 | 27.91 | 27.37 | 27.91 | 309,880 | +1.00(+3.73%) |
Oct 07, 2011 | 27.56 | 27.56 | 26.80 | 26.90 | 573,955 | -0.51(-1.86%) |
Oct 06, 2011 | 27.17 | 27.42 | 27.10 | 27.41 | 341,527 | +0.68(+2.55%) |
Oct 05, 2011 | 26.25 | 26.85 | 25.93 | 26.73 | 398,402 | +0.57(+2.18%) |
Oct 04, 2011 | 24.89 | 26.18 | 24.68 | 26.16 | 594,576 | +1.05(+4.17%) |
Oct 03, 2011 | 26.19 | 26.48 | 25.12 | 25.12 | 1,569,300 | -1.16(-4.42%) |
Sep 30, 2011 | 26.59 | 26.85 | 26.28 | 26.28 | 331,969 | -0.73(-2.71%) |
Sep 29, 2011 | 27.07 | 27.23 | 26.42 | 27.01 | 249,511 | +0.46(+1.72%) |
Sep 28, 2011 | 27.55 | 27.60 | 26.54 | 26.55 | 239,961 | -0.90(-3.29%) |
Sep 27, 2011 | 27.55 | 28.05 | 27.31 | 27.46 | 435,426 | +0.47(+1.74%) |
Sep 26, 2011 | 26.68 | 27.02 | 26.13 | 26.99 | 593,425 | +0.54(+2.04%) |
Sep 23, 2011 | 26.01 | 26.53 | 26.00 | 26.45 | 356,105 | +0.28(+1.06%) |
Sep 22, 2011 | 26.32 | 26.63 | 25.79 | 26.17 | 602,873 | -0.91(-3.36%) |
Sep 21, 2011 | 28.19 | 28.21 | 27.08 | 27.08 | 279,488 | -1.09(-3.88%) |
Sep 20, 2011 | 28.65 | 28.93 | 28.17 | 28.17 | 299,701 | -0.35(-1.22%) |
Sep 19, 2011 | 28.43 | 28.74 | 28.18 | 28.52 | 253,818 | -0.48(-1.64%) |
Sep 16, 2011 | 29.16 | 29.28 | 28.82 | 29.00 | 187,605 | -0.07(-0.25%) |
Sep 15, 2011 | 28.99 | 29.11 | 28.61 | 29.07 | 235,534 | +0.40(+1.41%) |
Sep 14, 2011 | 28.39 | 29.00 | 27.90 | 28.66 | 216,151 | +0.47(+1.67%) |
Sep 13, 2011 | 27.97 | 28.29 | 27.76 | 28.19 | 330,091 | +0.35(+1.25%) |
Sep 12, 2011 | 27.33 | 27.84 | 27.20 | 27.84 | 456,265 | +0.13(+0.49%) |
Sep 09, 2011 | 28.28 | 28.38 | 27.54 | 27.71 | 389,797 | -0.82(-2.89%) |
Sep 08, 2011 | 28.75 | 29.04 | 28.44 | 28.53 | 321,140 | -0.42(-1.44%) |
Sep 07, 2011 | 28.33 | 28.97 | 28.28 | 28.95 | 292,091 | +1.06(+3.79%) |
Sep 06, 2011 | 27.27 | 27.97 | 27.23 | 27.89 | 349,406 | -0.19(-0.69%) |
Sep 02, 2011 | 28.43 | 28.62 | 27.99 | 28.09 | 428,815 | -0.95(-3.26%) |
Sep 01, 2011 | 29.63 | 29.82 | 28.98 | 29.03 | 461,560 | -0.52(-1.76%) |
Aug 31, 2011 | 29.55 | 29.98 | 29.31 | 29.55 | 441,483 | +0.14(+0.48%) |
Aug 30, 2011 | 29.19 | 29.59 | 28.97 | 29.41 | 415,487 | +0.06(+0.22%) |
Aug 29, 2011 | 28.59 | 29.35 | 28.59 | 29.35 | 1,058,629 | +1.15(+4.09%) |
Aug 26, 2011 | 27.40 | 28.31 | 27.13 | 28.19 | 462,778 | +0.60(+2.18%) |
Aug 25, 2011 | 28.40 | 28.54 | 27.44 | 27.59 | 535,321 | -0.58(-2.05%) |
Aug 24, 2011 | 27.62 | 28.22 | 27.52 | 28.17 | 377,962 | +0.50(+1.82%) |
Aug 23, 2011 | 26.78 | 27.67 | 26.60 | 27.67 | 420,702 | +0.93(+3.50%) |
Aug 22, 2011 | 27.42 | 27.46 | 26.58 | 26.73 | 404,526 | -0.01(-0.04%) |
Aug 19, 2011 | 26.90 | 27.57 | 26.73 | 26.74 | 584,187 | -0.51(-1.87%) |
Aug 18, 2011 | 27.92 | 27.92 | 27.00 | 27.25 | 526,084 | -1.44(-5.01%) |
Aug 17, 2011 | 28.99 | 29.14 | 28.50 | 28.69 | 303,232 | -0.04(-0.14%) |
Aug 16, 2011 | 28.80 | 29.06 | 28.54 | 28.73 | 458,891 | -0.38(-1.32%) |
Aug 15, 2011 | 28.42 | 29.12 | 28.42 | 29.12 | 840,604 | +0.90(+3.19%) |
Aug 12, 2011 | 28.38 | 28.58 | 28.05 | 28.22 | 387,004 | +0.04(+0.13%) |
Aug 11, 2011 | 26.92 | 28.53 | 26.85 | 28.18 | 821,597 | +1.42(+5.31%) |
Aug 10, 2011 | 27.26 | 27.78 | 26.76 | 26.76 | 891,260 | -1.09(-3.91%) |
Aug 09, 2011 | 28.53 | 27.85 | 25.98 | 27.85 | 1,342,392 | +1.59(+6.05%) |
Aug 08, 2011 | 27.79 | 28.04 | 26.24 | 26.26 | 1,517,768 | -2.34(-8.20%) |
Aug 05, 2011 | 29.27 | 29.39 | 28.01 | 28.60 | 962,228 | -0.40(-1.39%) |
Aug 04, 2011 | 30.38 | 30.39 | 29.01 | 29.01 | 1,304,064 | -1.75(-5.70%) |
Aug 03, 2011 | 30.81 | 30.81 | 30.03 | 30.76 | 923,930 | -0.01(-0.04%) |
Aug 02, 2011 | 31.56 | 31.76 | 30.76 | 30.77 | 551,661 | -0.94(-2.97%) |
Aug 01, 2011 | 32.25 | 32.34 | 31.45 | 31.72 | 491,160 | -0.22(-0.68%) |
Jul 29, 2011 | 31.65 | 32.09 | 31.42 | 31.94 | 658,165 | -0.04(-0.14%) |
Jul 28, 2011 | 32.18 | 32.46 | 31.94 | 31.98 | 685,916 | -0.21(-0.65%) |
Jul 27, 2011 | 32.86 | 32.86 | 32.16 | 32.19 | 639,712 | -0.85(-2.57%) |
Jul 26, 2011 | 33.21 | 33.28 | 32.98 | 33.04 | 302,449 | -0.25(-0.75%) |
Jul 25, 2011 | 33.13 | 33.53 | 33.10 | 33.29 | 386,984 | -0.22(-0.66%) |
Jul 22, 2011 | 33.55 | 33.57 | 33.50 | 33.51 | 316,003 | -0.07(-0.20%) |
Jul 21, 2011 | 33.36 | 33.68 | 33.30 | 33.57 | 388,161 | +0.36(+1.10%) |
Jul 20, 2011 | 33.23 | 33.27 | 33.06 | 33.21 | 202,177 | +0.08(+0.25%) |
Jul 19, 2011 | 32.81 | 33.15 | 32.81 | 33.13 | 394,153 | +0.56(+1.71%) |
Jul 18, 2011 | 32.93 | 32.96 | 32.39 | 32.57 | 390,565 | -0.47(-1.43%) |
Jul 15, 2011 | 32.98 | 33.04 | 32.79 | 33.04 | 443,347 | +0.21(+0.63%) |
Jul 14, 2011 | 33.37 | 33.50 | 32.77 | 32.83 | 396,398 | -0.42(-1.28%) |
Jul 13, 2011 | 33.31 | 33.65 | 33.22 | 33.26 | 444,784 | +0.06(+0.19%) |
Jul 12, 2011 | 33.15 | 33.47 | 33.15 | 33.19 | 399,473 | -0.08(-0.25%) |
Jul 11, 2011 | 33.58 | 33.64 | 33.20 | 33.28 | 832,036 | -0.69(-2.03%) |
Jul 08, 2011 | 33.86 | 33.98 | 33.73 | 33.97 | 229,569 | -0.27(-0.78%) |
Jul 07, 2011 | 34.18 | 34.29 | 34.11 | 34.23 | 210,987 | +0.33(+0.98%) |
Jul 06, 2011 | 33.71 | 33.96 | 33.59 | 33.90 | 461,164 | +0.15(+0.46%) |
Jul 05, 2011 | 33.86 | 33.88 | 33.62 | 33.75 | 1,045,379 | -0.07(-0.20%) |
Jul 01, 2011 | 33.35 | 33.85 | 33.26 | 33.81 | 405,314 | +0.55(+1.64%) |
Jun 30, 2011 | 33.12 | 33.38 | 33.08 | 33.27 | 263,335 | +0.21(+0.65%) |
Jun 29, 2011 | 32.92 | 33.11 | 32.73 | 33.05 | 331,636 | +0.29(+0.89%) |
Jun 28, 2011 | 32.45 | 32.77 | 32.39 | 32.76 | 238,879 | +0.44(+1.36%) |
Jun 27, 2011 | 32.20 | 32.43 | 32.11 | 32.32 | 773,805 | +0.12(+0.37%) |
Jun 24, 2011 | 32.48 | 32.61 | 32.16 | 32.20 | 526,309 | -0.24(-0.73%) |
Jun 23, 2011 | 32.17 | 32.47 | 31.88 | 32.44 | 508,676 | -0.13(-0.38%) |
Jun 22, 2011 | 32.57 | 32.86 | 32.53 | 32.56 | 401,088 | -0.11(-0.35%) |
Jun 21, 2011 | 32.35 | 32.73 | 32.31 | 32.68 | 431,311 | +0.51(+1.59%) |
Jun 20, 2011 | 32.15 | 32.22 | 32.08 | 32.16 | 356,763 | +0.24(+0.75%) |
Jun 17, 2011 | 32.13 | 32.15 | 31.86 | 31.92 | 429,643 | +0.08(+0.26%) |
Jun 16, 2011 | 31.77 | 32.06 | 31.55 | 31.84 | 432,712 | +0.06(+0.17%) |
Jun 15, 2011 | 32.01 | 32.18 | 31.68 | 31.79 | 468,613 | -0.50(-1.55%) |
Jun 14, 2011 | 32.03 | 32.41 | 32.03 | 32.29 | 458,716 | +0.55(+1.74%) |
Jun 13, 2011 | 31.83 | 31.96 | 31.58 | 31.73 | 624,899 | -0.05(-0.15%) |
Jun 10, 2011 | 32.06 | 32.13 | 31.70 | 31.78 | 425,788 | -0.46(-1.42%) |
Jun 09, 2011 | 32.18 | 32.35 | 32.04 | 32.24 | 452,187 | +0.11(+0.34%) |
Jun 08, 2011 | 32.27 | 32.37 | 32.10 | 32.13 | 575,472 | -0.24(-0.76%) |
Jun 07, 2011 | 32.43 | 32.60 | 32.37 | 32.37 | 820,854 | +0.11(+0.35%) |
Jun 06, 2011 | 32.63 | 32.69 | 32.25 | 32.26 | 1,667,700 | -0.43(-1.30%) |
Jun 03, 2011 | 32.65 | 33.01 | 32.62 | 32.69 | 2,002,335 | -0.34(-1.03%) |
May 24, 2011 | 33.25 | 33.32 | 32.95 | 33.02 | 347,715 | -0.12(-0.36%) |
May 23, 2011 | 33.23 | 33.30 | 33.10 | 33.14 | 508,155 | -0.54(-1.59%) |
May 20, 2011 | 33.87 | 33.88 | 33.54 | 33.68 | 327,350 | -0.24(-0.71%) |
May 19, 2011 | 34.01 | 34.06 | 33.68 | 33.92 | 371,442 | +0.08(+0.23%) |
May 18, 2011 | 33.38 | 33.87 | 33.34 | 33.84 | 461,899 | +0.46(+1.37%) |
May 17, 2011 | 33.40 | 33.53 | 33.19 | 33.38 | 1,093,859 | -0.21(-0.61%) |
May 16, 2011 | 33.65 | 33.98 | 33.56 | 33.59 | 590,651 | -0.23(-0.69%) |
May 13, 2011 | 34.23 | 34.26 | 33.73 | 33.82 | 506,721 | -0.37(-1.08%) |
May 12, 2011 | 33.85 | 34.31 | 33.72 | 34.19 | 621,214 | +0.19(+0.55%) |
May 11, 2011 | 34.39 | 34.39 | 33.88 | 34.01 | 488,123 | -0.45(-1.31%) |
May 10, 2011 | 34.20 | 34.52 | 34.20 | 34.46 | 626,934 | +0.33(+0.96%) |
May 09, 2011 | 33.82 | 34.19 | 33.80 | 34.13 | 610,263 | +0.29(+0.85%) |
May 06, 2011 | 34.11 | 34.23 | 33.69 | 33.84 | 622,577 | +0.09(+0.27%) |
May 05, 2011 | 33.72 | 34.06 | 33.60 | 33.75 | 699,637 | -0.15(-0.44%) |
May 04, 2011 | 34.24 | 34.26 | 33.78 | 33.90 | 1,062,531 | -0.34(-0.99%) |
May 03, 2011 | 34.44 | 34.54 | 34.05 | 34.24 | 644,384 | -0.28(-0.81%) |