Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.62 | 31.72 | 31.60 | 31.72 | 900 | -0.12(-0.37%) |
May 30, 2012 | 31.87 | 31.88 | 31.81 | 31.84 | 1,810 | -0.18(-0.57%) |
May 29, 2012 | 32.09 | 32.09 | 31.86 | 32.02 | 3,464 | +0.11(+0.34%) |
May 25, 2012 | 31.65 | 31.91 | 31.65 | 31.91 | 600 | +0.21(+0.66%) |
May 24, 2012 | 31.72 | 31.72 | 31.56 | 31.70 | 6,112 | +0.34(+1.08%) |
May 23, 2012 | 31.31 | 31.47 | 31.30 | 31.36 | 3,027 | -0.40(-1.27%) |
May 22, 2012 | 31.51 | 31.88 | 31.51 | 31.77 | 845 | +0.16(+0.50%) |
May 21, 2012 | 31.47 | 31.62 | 31.38 | 31.61 | 2,982 | +0.04(+0.12%) |
May 18, 2012 | 31.74 | 31.74 | 31.53 | 31.57 | 12,603 | -0.17(-0.52%) |
May 17, 2012 | 32.01 | 32.04 | 31.73 | 31.73 | 1,235 | -0.37(-1.16%) |
May 16, 2012 | 31.94 | 32.15 | 31.94 | 32.11 | 2,481 | +0.15(+0.47%) |
May 15, 2012 | 32.07 | 32.15 | 31.96 | 31.96 | 2,190 | -0.19(-0.60%) |
May 14, 2012 | 31.99 | 32.15 | 31.98 | 32.15 | 2,054 | -0.21(-0.65%) |
May 11, 2012 | 32.04 | 32.36 | 32.04 | 32.36 | 875 | -0.04(-0.13%) |
May 10, 2012 | 32.46 | 32.50 | 32.39 | 32.40 | 5,010 | +0.19(+0.60%) |
May 09, 2012 | 31.87 | 32.21 | 31.87 | 32.21 | 4,092 | +0.15(+0.47%) |
May 08, 2012 | 31.99 | 32.06 | 31.99 | 32.06 | 602 | -0.09(-0.29%) |
May 07, 2012 | 31.85 | 32.18 | 31.85 | 32.15 | 1,556 | -0.20(-0.60%) |
May 03, 2012 | 32.44 | 32.35 | 32.35 | 32.35 | 4,900 | -0.18(-0.55%) |
May 02, 2012 | 32.47 | 32.57 | 32.43 | 32.53 | 6,921 | -0.13(-0.40%) |
May 01, 2012 | 32.59 | 32.90 | 32.59 | 32.66 | 3,624 | -0.05(-0.15%) |
Apr 27, 2012 | 32.65 | 32.71 | 32.71 | 32.71 | 500 | +0.05(+0.15%) |
Apr 26, 2012 | 32.44 | 32.66 | 32.44 | 32.66 | 2,625 | +0.22(+0.69%) |
Apr 25, 2012 | 32.45 | 32.51 | 32.43 | 32.44 | 1,505 | +0.28(+0.86%) |
Apr 24, 2012 | 32.15 | 32.35 | 32.14 | 32.16 | 6,005 | -0.10(-0.31%) |
Apr 23, 2012 | 32.15 | 32.26 | 32.05 | 32.26 | 1,155 | -0.45(-1.37%) |
Apr 20, 2012 | 32.68 | 32.72 | 32.66 | 32.71 | 1,356 | +0.23(+0.70%) |
Apr 19, 2012 | 32.60 | 32.60 | 32.48 | 32.48 | 1,250 | -0.07(-0.21%) |
Apr 18, 2012 | 32.51 | 32.56 | 32.46 | 32.55 | 1,622 | -0.11(-0.34%) |
Apr 17, 2012 | 32.43 | 32.68 | 32.43 | 32.66 | 2,613 | +0.29(+0.91%) |
Apr 16, 2012 | 32.29 | 32.37 | 32.14 | 32.37 | 3,395 | +0.05(+0.17%) |
Apr 13, 2012 | 31.99 | 32.32 | 31.99 | 32.31 | 2,752 | +0.25(+0.77%) |
Apr 12, 2012 | 32.10 | 32.10 | 32.06 | 32.06 | 635 | +0.01(+0.05%) |
Apr 11, 2012 | 32.07 | 32.11 | 32.02 | 32.05 | 3,159 | +0.14(+0.44%) |
Apr 10, 2012 | 32.08 | 32.08 | 31.88 | 31.91 | 912 | -0.28(-0.87%) |
Apr 09, 2012 | 32.07 | 32.19 | 32.07 | 32.19 | 1,015 | -0.22(-0.69%) |
Apr 05, 2012 | 32.40 | 32.45 | 32.35 | 32.41 | 2,046 | -0.07(-0.22%) |
Apr 04, 2012 | 32.61 | 32.61 | 32.48 | 32.48 | 386 | -0.23(-0.69%) |
Apr 03, 2012 | 32.75 | 32.90 | 32.66 | 32.71 | 3,969 | -0.24(-0.73%) |
Apr 02, 2012 | 32.80 | 32.95 | 32.80 | 32.95 | 3,577 | +0.27(+0.83%) |
Mar 30, 2012 | 32.41 | 32.78 | 32.41 | 32.68 | 5,718 | +0.07(+0.22%) |
Mar 29, 2012 | 32.33 | 32.61 | 32.33 | 32.61 | 6,966 | +0.05(+0.15%) |
Mar 28, 2012 | 32.74 | 32.75 | 32.55 | 32.56 | 1,824 | -0.23(-0.70%) |
Mar 27, 2012 | 32.63 | 32.79 | 32.63 | 32.79 | 374 | +0.01(+0.02%) |
Mar 26, 2012 | 32.77 | 32.80 | 32.70 | 32.78 | 3,162 | +0.54(+1.69%) |
Mar 23, 2012 | 32.24 | 32.24 | 32.24 | 32.24 | 154 | -0.05(-0.16%) |
Mar 22, 2012 | 32.23 | 32.31 | 32.23 | 32.29 | 2,485 | -0.19(-0.58%) |
Mar 21, 2012 | 32.23 | 32.48 | 32.23 | 32.48 | 991 | -0.02(-0.06%) |
Mar 20, 2012 | 32.40 | 32.50 | 32.40 | 32.50 | 3,110 | -0.12(-0.37%) |
Mar 19, 2012 | 32.28 | 32.63 | 32.28 | 32.62 | 1,595 | -0.02(-0.06%) |
Mar 15, 2012 | 32.46 | 32.64 | 32.64 | 32.64 | 1,900 | +0.13(+0.42%) |
Mar 14, 2012 | 32.66 | 32.66 | 32.50 | 32.50 | 3,315 | +0.00(+0.01%) |
Mar 13, 2012 | 32.50 | 32.50 | 32.39 | 32.50 | 1,840 | +0.20(+0.62%) |
Mar 12, 2012 | 32.33 | 32.35 | 32.30 | 32.30 | 1,504 | +0.09(+0.28%) |
Mar 09, 2012 | 31.92 | 32.21 | 31.92 | 32.21 | 3,273 | +0.13(+0.41%) |
Mar 08, 2012 | 31.90 | 32.08 | 31.90 | 32.08 | 1,550 | +0.31(+0.97%) |
Mar 07, 2012 | 31.86 | 31.86 | 31.60 | 31.77 | 16,913 | +0.17(+0.54%) |
Mar 06, 2012 | 31.74 | 31.76 | 31.58 | 31.60 | 5,064 | -0.30(-0.94%) |
Mar 05, 2012 | 31.84 | 31.92 | 31.77 | 31.90 | 1,426 | +0.06(+0.18%) |
Mar 02, 2012 | 32.02 | 32.02 | 31.82 | 31.84 | 1,362 | -0.10(-0.30%) |
Mar 01, 2012 | 31.95 | 32.09 | 31.94 | 31.94 | 2,372 | -0.06(-0.19%) |
Feb 29, 2012 | 32.08 | 32.12 | 31.96 | 32.00 | 1,453 | +0.06(+0.18%) |
Feb 28, 2012 | 31.90 | 32.03 | 31.90 | 31.94 | 2,600 | -0.11(-0.34%) |
Feb 27, 2012 | 31.83 | 32.08 | 31.83 | 32.05 | 1,300 | -0.04(-0.11%) |
Feb 24, 2012 | 32.14 | 32.14 | 32.05 | 32.09 | 1,405 | -0.01(-0.04%) |
Feb 23, 2012 | 31.96 | 32.10 | 31.96 | 32.10 | 859 | +0.26(+0.82%) |
Feb 22, 2012 | 31.89 | 31.89 | 31.77 | 31.84 | 1,423 | -0.07(-0.22%) |
Feb 21, 2012 | 31.95 | 32.06 | 31.89 | 31.91 | 2,917 | -0.07(-0.22%) |
Feb 17, 2012 | 31.96 | 31.99 | 31.96 | 31.98 | 2,177 | +0.06(+0.19%) |
Feb 16, 2012 | 31.87 | 31.92 | 31.87 | 31.92 | 1,704 | +0.35(+1.11%) |
Feb 15, 2012 | 31.79 | 31.79 | 31.57 | 31.57 | 500 | -0.08(-0.25%) |
Feb 14, 2012 | 31.51 | 31.66 | 31.51 | 31.65 | 2,900 | +0.00(+0.00%) |
Feb 13, 2012 | 31.43 | 31.70 | 31.43 | 31.65 | 4,875 | +0.11(+0.35%) |
Feb 10, 2012 | 31.48 | 31.54 | 31.48 | 31.54 | 431 | -0.17(-0.53%) |
Feb 09, 2012 | 31.51 | 31.71 | 31.51 | 31.71 | 1,812 | +0.01(+0.02%) |
Feb 08, 2012 | 31.69 | 31.80 | 31.57 | 31.70 | 80,146 | -0.07(-0.21%) |
Feb 07, 2012 | 32.01 | 32.01 | 31.73 | 31.77 | 4,122 | +0.08(+0.26%) |
Feb 06, 2012 | 31.91 | 31.91 | 31.66 | 31.69 | 1,850 | -0.06(-0.19%) |
Feb 03, 2012 | 31.80 | 31.85 | 31.74 | 31.74 | 2,382 | +0.13(+0.42%) |
Feb 02, 2012 | 31.55 | 31.61 | 31.46 | 31.61 | 2,251 | +0.19(+0.61%) |
Feb 01, 2012 | 31.30 | 31.42 | 31.30 | 31.42 | 3,157 | +0.35(+1.11%) |
Jan 31, 2012 | 31.08 | 31.14 | 31.01 | 31.07 | 1,854 | -0.07(-0.21%) |
Jan 30, 2012 | 31.25 | 31.25 | 31.08 | 31.14 | 1,536 | -0.18(-0.57%) |
Jan 27, 2012 | 31.35 | 31.35 | 31.32 | 31.32 | 1,416 | -0.05(-0.16%) |
Jan 26, 2012 | 31.64 | 31.64 | 31.37 | 31.37 | 3,024 | -0.21(-0.66%) |
Jan 25, 2012 | 31.20 | 31.58 | 31.20 | 31.58 | 1,449 | +0.38(+1.22%) |
Jan 24, 2012 | 31.20 | 31.20 | 31.20 | 31.20 | 500 | -0.05(-0.16%) |
Jan 23, 2012 | 31.13 | 31.25 | 31.00 | 31.25 | 9,402 | +0.02(+0.06%) |
Jan 20, 2012 | 31.18 | 31.27 | 31.13 | 31.23 | 1,437 | +0.02(+0.06%) |
Jan 19, 2012 | 31.11 | 31.26 | 31.11 | 31.21 | 2,019 | +0.07(+0.22%) |
Jan 18, 2012 | 30.98 | 31.24 | 30.98 | 31.14 | 4,397 | +0.16(+0.52%) |
Jan 17, 2012 | 31.09 | 31.09 | 30.94 | 30.98 | 5,038 | +0.27(+0.88%) |
Jan 13, 2012 | 30.63 | 30.79 | 30.63 | 30.71 | 4,582 | -0.14(-0.46%) |
Jan 12, 2012 | 30.81 | 30.89 | 30.76 | 30.85 | 1,790 | +0.14(+0.46%) |
Jan 11, 2012 | 30.86 | 30.86 | 30.71 | 30.71 | 1,501 | -0.13(-0.43%) |
Jan 10, 2012 | 30.94 | 30.94 | 30.83 | 30.84 | 1,016 | +0.02(+0.07%) |
Jan 09, 2012 | 30.98 | 30.98 | 30.69 | 30.82 | 57,150 | +0.04(+0.13%) |
Jan 06, 2012 | 30.87 | 30.87 | 30.71 | 30.78 | 4,326 | -0.17(-0.55%) |
Jan 05, 2012 | 30.80 | 30.95 | 30.80 | 30.95 | 1,085 | +0.09(+0.29%) |
Jan 04, 2012 | 31.05 | 31.05 | 30.86 | 30.86 | 3,048 | -0.26(-0.84%) |
Dec 30, 2011 | 31.28 | 31.28 | 31.12 | 31.12 | 1,840 | -0.16(-0.51%) |
Dec 29, 2011 | 31.17 | 31.28 | 31.12 | 31.28 | 6,872 | +0.30(+0.97%) |
Dec 28, 2011 | 31.13 | 31.13 | 30.98 | 30.98 | 918 | -0.27(-0.86%) |
Dec 27, 2011 | 31.22 | 31.25 | 31.22 | 31.25 | 460 | +0.13(+0.42%) |
Dec 23, 2011 | 30.97 | 31.13 | 30.97 | 31.12 | 2,223 | +0.03(+0.10%) |
Dec 21, 2011 | 30.83 | 31.09 | 30.78 | 31.09 | 3,631 | +0.40(+1.31%) |
Dec 20, 2011 | 30.59 | 30.69 | 30.59 | 30.69 | 2,578 | +0.56(+1.86%) |
Dec 19, 2011 | 30.32 | 30.50 | 30.09 | 30.13 | 2,675 | +0.13(+0.43%) |
Dec 16, 2011 | 30.20 | 30.26 | 29.98 | 30.00 | 2,926 | -0.16(-0.53%) |
Dec 15, 2011 | 30.15 | 30.22 | 30.14 | 30.16 | 2,260 | +0.25(+0.83%) |
Dec 14, 2011 | 30.06 | 30.08 | 29.89 | 29.91 | 1,335 | -0.50(-1.65%) |
Dec 13, 2011 | 30.38 | 30.42 | 30.38 | 30.42 | 800 | +0.21(+0.68%) |
Dec 12, 2011 | 30.37 | 30.38 | 30.21 | 30.21 | 1,729 | -0.52(-1.69%) |
Dec 09, 2011 | 30.38 | 30.75 | 30.25 | 30.73 | 3,347 | +0.54(+1.79%) |
Dec 08, 2011 | 30.33 | 30.35 | 30.13 | 30.19 | 49,754 | -0.19(-0.63%) |
Dec 07, 2011 | 30.44 | 30.44 | 30.28 | 30.38 | 3,333 | -0.21(-0.68%) |
Dec 06, 2011 | 30.49 | 30.59 | 30.48 | 30.59 | 3,921 | +0.11(+0.36%) |
Dec 05, 2011 | 30.58 | 30.64 | 30.42 | 30.48 | 7,376 | +0.19(+0.63%) |
Dec 02, 2011 | 30.47 | 30.47 | 30.29 | 30.29 | 3,040 | -0.12(-0.40%) |
Dec 01, 2011 | 30.44 | 30.44 | 30.41 | 30.41 | 863 | +0.02(+0.07%) |
Nov 30, 2011 | 30.23 | 30.39 | 30.17 | 30.39 | 44,518 | +0.82(+2.77%) |
Nov 29, 2011 | 29.69 | 29.74 | 29.57 | 29.57 | 4,343 | +0.13(+0.44%) |
Nov 28, 2011 | 29.43 | 29.51 | 29.34 | 29.44 | 4,115 | +0.42(+1.45%) |
Nov 25, 2011 | 29.02 | 29.02 | 29.02 | 29.02 | 170 | -0.01(-0.03%) |
Nov 23, 2011 | 29.00 | 29.11 | 28.94 | 29.03 | 4,625 | -0.46(-1.56%) |
Nov 22, 2011 | 29.66 | 29.66 | 29.40 | 29.49 | 2,214 | -0.13(-0.44%) |
Nov 21, 2011 | 29.69 | 29.69 | 29.40 | 29.62 | 18,769 | -0.42(-1.40%) |
Nov 18, 2011 | 30.14 | 30.16 | 30.04 | 30.04 | 4,600 | -0.01(-0.03%) |
Nov 17, 2011 | 30.42 | 30.42 | 30.05 | 30.05 | 1,100 | -0.32(-1.06%) |
Nov 16, 2011 | 30.49 | 30.81 | 30.37 | 30.37 | 6,631 | -0.37(-1.19%) |
Nov 15, 2011 | 30.32 | 30.75 | 30.32 | 30.74 | 3,357 | +0.42(+1.38%) |
Nov 14, 2011 | 30.32 | 30.32 | 30.32 | 30.32 | 200 | -0.32(-1.03%) |
Nov 11, 2011 | 30.51 | 30.64 | 30.51 | 30.64 | 1,686 | +0.46(+1.53%) |
Nov 10, 2011 | 30.43 | 30.43 | 29.99 | 30.18 | 1,772 | +0.05(+0.15%) |
Nov 09, 2011 | 30.18 | 30.32 | 30.00 | 30.13 | 5,252 | -0.75(-2.43%) |
Nov 08, 2011 | 30.67 | 30.89 | 30.52 | 30.88 | 1,154 | +0.33(+1.08%) |
Nov 07, 2011 | 30.35 | 30.57 | 30.15 | 30.55 | 3,196 | +0.16(+0.53%) |
Nov 04, 2011 | 30.40 | 30.49 | 30.24 | 30.39 | 1,093 | -0.22(-0.72%) |
Nov 03, 2011 | 30.18 | 30.63 | 30.18 | 30.61 | 1,450 | +0.66(+2.20%) |
Nov 02, 2011 | 30.06 | 30.06 | 29.90 | 29.95 | 1,700 | +0.10(+0.33%) |
Nov 01, 2011 | 29.66 | 30.00 | 29.66 | 29.85 | 2,334 | -1.06(-3.43%) |
Oct 31, 2011 | 30.67 | 30.91 | 30.67 | 30.91 | 978 | -0.01(-0.03%) |
Oct 28, 2011 | 31.44 | 31.44 | 30.88 | 30.92 | 4,295 | -0.07(-0.23%) |
Oct 27, 2011 | 30.95 | 31.16 | 30.71 | 30.99 | 4,791 | +0.79(+2.62%) |
Oct 26, 2011 | 30.19 | 30.28 | 29.61 | 30.20 | 68,453 | +0.39(+1.31%) |
Oct 25, 2011 | 30.18 | 30.18 | 29.81 | 29.81 | 7,290 | -0.69(-2.26%) |
Oct 24, 2011 | 30.49 | 30.50 | 30.49 | 30.50 | 327 | +0.32(+1.07%) |
Oct 21, 2011 | 30.20 | 30.30 | 30.18 | 30.18 | 659 | +0.41(+1.37%) |
Oct 20, 2011 | 29.72 | 29.89 | 29.51 | 29.77 | 6,548 | +0.05(+0.18%) |
Oct 19, 2011 | 29.89 | 30.03 | 29.72 | 29.72 | 2,615 | -0.19(-0.64%) |
Oct 18, 2011 | 29.58 | 29.91 | 29.50 | 29.91 | 1,487 | +0.28(+0.94%) |
Oct 17, 2011 | 29.93 | 29.93 | 29.63 | 29.63 | 3,305 | -0.37(-1.23%) |
Oct 14, 2011 | 30.03 | 30.03 | 29.86 | 30.00 | 2,941 | +0.37(+1.25%) |
Oct 13, 2011 | 29.61 | 29.63 | 29.61 | 29.63 | 1,323 | -0.33(-1.10%) |
Oct 12, 2011 | 29.86 | 29.96 | 29.86 | 29.96 | 3,429 | +0.45(+1.52%) |
Oct 11, 2011 | 29.39 | 29.55 | 29.39 | 29.51 | 2,800 | +0.07(+0.24%) |
Oct 10, 2011 | 29.41 | 29.46 | 29.39 | 29.44 | 1,234 | +0.26(+0.89%) |
Oct 07, 2011 | 29.10 | 29.21 | 28.86 | 29.18 | 2,239 | +0.23(+0.79%) |
Oct 06, 2011 | 28.39 | 28.95 | 28.39 | 28.95 | 2,745 | +0.49(+1.73%) |
Oct 05, 2011 | 28.46 | 28.46 | 28.25 | 28.46 | 1,605 | +0.06(+0.21%) |
Oct 04, 2011 | 27.22 | 28.40 | 27.22 | 28.40 | 2,652 | +0.50(+1.79%) |
Oct 03, 2011 | 28.41 | 28.55 | 27.89 | 27.90 | 8,496 | -0.91(-3.14%) |
Sep 30, 2011 | 28.89 | 29.02 | 28.75 | 28.81 | 9,555 | -0.29(-1.01%) |
Sep 29, 2011 | 29.10 | 29.10 | 29.10 | 29.10 | 100 | +0.35(+1.22%) |
Sep 28, 2011 | 29.31 | 29.31 | 28.75 | 28.75 | 1,875 | -0.66(-2.24%) |
Sep 27, 2011 | 29.63 | 29.74 | 29.33 | 29.41 | 2,529 | +0.63(+2.19%) |
Sep 26, 2011 | 28.87 | 28.87 | 28.78 | 28.78 | 1,065 | +0.24(+0.84%) |
Sep 23, 2011 | 28.31 | 28.67 | 28.31 | 28.54 | 2,016 | +0.09(+0.32%) |
Sep 22, 2011 | 28.30 | 28.60 | 28.27 | 28.45 | 4,214 | -1.17(-3.95%) |
Sep 21, 2011 | 29.62 | 29.62 | 29.62 | 29.62 | 100 | -0.50(-1.67%) |
Sep 20, 2011 | 29.93 | 30.32 | 29.93 | 30.12 | 2,300 | +0.07(+0.25%) |
Sep 19, 2011 | 29.68 | 30.05 | 29.68 | 30.05 | 300 | -0.15(-0.49%) |
Sep 16, 2011 | 30.12 | 30.20 | 30.09 | 30.20 | 996 | +0.23(+0.76%) |
Sep 15, 2011 | 29.80 | 29.97 | 29.80 | 29.97 | 940 | +0.31(+1.05%) |
Sep 14, 2011 | 29.58 | 29.66 | 29.35 | 29.66 | 950 | +0.30(+1.01%) |
Sep 13, 2011 | 29.25 | 29.51 | 29.24 | 29.36 | 935 | +0.13(+0.44%) |
Sep 12, 2011 | 29.09 | 29.23 | 28.85 | 29.23 | 9,052 | +0.16(+0.55%) |
Sep 09, 2011 | 29.40 | 29.40 | 29.07 | 29.07 | 200 | -0.78(-2.60%) |
Sep 08, 2011 | 29.90 | 30.09 | 29.85 | 29.85 | 1,075 | -0.09(-0.31%) |
Sep 07, 2011 | 29.84 | 29.94 | 29.84 | 29.94 | 500 | +0.77(+2.63%) |
Sep 06, 2011 | 28.53 | 29.17 | 28.53 | 29.17 | 2,750 | -0.17(-0.58%) |
Sep 02, 2011 | 29.59 | 29.59 | 29.34 | 29.34 | 3,973 | -0.66(-2.19%) |
Sep 01, 2011 | 30.27 | 30.27 | 30.00 | 30.00 | 250 | -0.22(-0.72%) |
Aug 30, 2011 | 30.17 | 30.22 | 30.22 | 30.22 | 800 | +0.25(+0.84%) |
Aug 29, 2011 | 29.54 | 29.98 | 29.54 | 29.96 | 1,550 | +1.00(+3.47%) |
Aug 26, 2011 | 28.95 | 29.12 | 28.38 | 28.96 | 2,493 | +0.23(+0.80%) |
Aug 25, 2011 | 29.06 | 29.30 | 28.73 | 28.73 | 1,605 | -0.46(-1.58%) |
Aug 24, 2011 | 29.28 | 29.31 | 29.03 | 29.19 | 1,616 | +0.12(+0.42%) |
Aug 23, 2011 | 28.57 | 29.07 | 28.57 | 29.07 | 1,272 | +0.75(+2.65%) |
Aug 22, 2011 | 28.77 | 28.77 | 28.29 | 28.32 | 884 | +0.03(+0.11%) |
Aug 19, 2011 | 28.47 | 28.86 | 28.21 | 28.29 | 4,950 | -0.15(-0.53%) |
Aug 18, 2011 | 28.55 | 28.86 | 28.40 | 28.44 | 3,090 | -1.02(-3.45%) |
Aug 17, 2011 | 29.57 | 29.57 | 29.46 | 29.46 | 475 | +0.22(+0.74%) |
Aug 16, 2011 | 29.27 | 29.40 | 28.94 | 29.24 | 46,293 | -0.14(-0.48%) |
Aug 15, 2011 | 29.05 | 29.38 | 29.00 | 29.38 | 2,807 | +0.54(+1.87%) |
Aug 12, 2011 | 28.86 | 29.00 | 28.63 | 28.84 | 1,859 | +0.04(+0.14%) |
Aug 11, 2011 | 27.79 | 28.98 | 27.79 | 28.80 | 16,083 | +0.76(+2.71%) |
Aug 10, 2011 | 27.89 | 28.31 | 27.89 | 28.04 | 10,130 | -0.34(-1.20%) |
Aug 09, 2011 | 29.05 | 28.38 | 27.11 | 28.38 | 26,099 | +0.42(+1.50%) |
Aug 08, 2011 | 28.44 | 29.09 | 27.94 | 27.96 | 14,285 | -1.57(-5.32%) |
Aug 05, 2011 | 29.88 | 29.88 | 28.90 | 29.53 | 107,457 | +0.30(+1.03%) |
Aug 04, 2011 | 30.15 | 30.15 | 29.23 | 29.23 | 8,565 | -1.29(-4.23%) |
Aug 03, 2011 | 30.02 | 30.52 | 29.89 | 30.52 | 10,634 | +0.28(+0.93%) |
Aug 02, 2011 | 30.62 | 30.82 | 30.24 | 30.24 | 2,350 | -0.60(-1.94%) |
Aug 01, 2011 | 31.20 | 31.20 | 30.66 | 30.84 | 4,813 | -0.16(-0.52%) |
Jul 29, 2011 | 30.76 | 31.16 | 30.59 | 31.00 | 3,782 | -0.18(-0.58%) |
Jul 28, 2011 | 31.15 | 31.28 | 31.15 | 31.18 | 499 | +0.02(+0.05%) |
Jul 27, 2011 | 31.35 | 31.41 | 31.15 | 31.16 | 4,636 | -0.66(-2.07%) |
Jul 26, 2011 | 31.89 | 31.94 | 31.82 | 31.82 | 1,673 | -0.10(-0.31%) |
Jul 25, 2011 | 32.12 | 32.12 | 31.92 | 31.92 | 1,640 | -0.31(-0.96%) |
Jul 22, 2011 | 32.24 | 32.24 | 32.23 | 32.23 | 1,540 | -0.14(-0.44%) |
Jul 21, 2011 | 32.43 | 32.46 | 32.37 | 32.37 | 2,764 | +0.19(+0.59%) |
Jul 20, 2011 | 32.28 | 32.28 | 32.04 | 32.18 | 2,746 | -0.02(-0.05%) |
Jul 19, 2011 | 31.96 | 32.20 | 31.96 | 32.20 | 1,407 | +0.60(+1.90%) |
Jul 18, 2011 | 31.62 | 31.62 | 31.45 | 31.60 | 1,432 | -0.20(-0.63%) |
Jul 15, 2011 | 31.91 | 31.91 | 31.71 | 31.80 | 1,544 | -0.10(-0.31%) |
Jul 14, 2011 | 31.96 | 32.11 | 31.90 | 31.90 | 1,450 | -0.07(-0.22%) |
Jul 13, 2011 | 32.17 | 32.19 | 31.97 | 31.97 | 2,336 | -0.06(-0.20%) |
Jul 12, 2011 | 32.08 | 32.08 | 32.03 | 32.03 | 725 | +0.16(+0.52%) |
Jul 11, 2011 | 32.07 | 32.07 | 31.84 | 31.87 | 1,880 | -0.29(-0.90%) |
Jul 08, 2011 | 32.20 | 32.20 | 32.05 | 32.16 | 4,718 | -0.28(-0.86%) |
Jul 07, 2011 | 32.32 | 32.48 | 32.32 | 32.44 | 7,784 | +0.32(+1.00%) |
Jul 06, 2011 | 32.04 | 32.14 | 31.91 | 32.12 | 17,321 | +0.17(+0.53%) |
Jul 05, 2011 | 31.92 | 32.03 | 31.92 | 31.95 | 2,423 | -0.09(-0.28%) |
Jul 01, 2011 | 31.74 | 32.04 | 31.69 | 32.04 | 1,363 | +0.34(+1.09%) |
Jun 30, 2011 | 31.70 | 31.72 | 31.61 | 31.70 | 17,285 | +0.16(+0.49%) |
Jun 29, 2011 | 31.46 | 31.56 | 31.46 | 31.54 | 2,353 | +0.15(+0.48%) |
Jun 28, 2011 | 31.10 | 31.39 | 31.10 | 31.39 | 3,442 | +0.31(+1.00%) |
Jun 27, 2011 | 30.90 | 31.13 | 30.90 | 31.08 | 5,712 | +0.20(+0.65%) |
Jun 24, 2011 | 31.06 | 31.09 | 30.82 | 30.88 | 3,367 | +0.13(+0.42%) |
Jun 23, 2011 | 30.55 | 30.75 | 30.55 | 30.75 | 500 | -0.51(-1.63%) |
Jun 22, 2011 | 31.25 | 31.26 | 31.25 | 31.26 | 300 | -0.10(-0.32%) |
Jun 21, 2011 | 31.30 | 31.36 | 31.30 | 31.36 | 290 | +0.35(+1.13%) |
Jun 20, 2011 | 31.03 | 31.04 | 30.95 | 31.01 | 2,744 | +0.17(+0.55%) |
Jun 17, 2011 | 30.88 | 30.88 | 30.76 | 30.84 | 930 | +0.25(+0.82%) |
Jun 16, 2011 | 30.49 | 30.78 | 30.49 | 30.59 | 6,193 | +0.13(+0.43%) |
Jun 15, 2011 | 30.75 | 30.83 | 30.46 | 30.46 | 2,471 | -0.54(-1.74%) |
Jun 14, 2011 | 30.64 | 31.03 | 30.64 | 31.00 | 5,535 | +0.49(+1.61%) |
Jun 13, 2011 | 30.38 | 30.61 | 30.38 | 30.51 | 9,286 | -0.26(-0.83%) |
Jun 09, 2011 | 30.66 | 30.77 | 30.77 | 30.77 | 4,000 | +0.19(+0.61%) |
Jun 08, 2011 | 30.50 | 30.58 | 30.45 | 30.58 | 1,250 | -0.17(-0.55%) |
Jun 07, 2011 | 30.81 | 30.86 | 30.75 | 30.75 | 473 | +0.05(+0.16%) |
Jun 06, 2011 | 30.82 | 30.84 | 30.70 | 30.70 | 1,938 | -0.30(-0.97%) |