Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.51 | 31.68 | 31.26 | 31.46 | 764,766 | -0.02(-0.06%) |
May 30, 2012 | 31.66 | 31.67 | 31.44 | 31.48 | 407,378 | -0.39(-1.24%) |
May 29, 2012 | 31.83 | 31.91 | 31.69 | 31.88 | 987,496 | +0.26(+0.82%) |
May 25, 2012 | 31.72 | 31.79 | 31.54 | 31.62 | 419,658 | -0.08(-0.24%) |
May 24, 2012 | 31.61 | 31.72 | 31.45 | 31.70 | 387,631 | +0.17(+0.54%) |
May 23, 2012 | 31.44 | 31.55 | 31.10 | 31.53 | 1,578,014 | -0.07(-0.22%) |
May 22, 2012 | 31.61 | 31.76 | 31.45 | 31.59 | 657,313 | +0.06(+0.18%) |
May 21, 2012 | 31.36 | 31.55 | 31.27 | 31.54 | 483,248 | +0.26(+0.84%) |
May 18, 2012 | 31.57 | 31.58 | 31.23 | 31.27 | 666,495 | -0.19(-0.61%) |
May 17, 2012 | 31.82 | 31.84 | 31.46 | 31.46 | 762,313 | -0.30(-0.94%) |
May 16, 2012 | 31.91 | 32.06 | 31.76 | 31.76 | 2,383,582 | -0.06(-0.19%) |
May 15, 2012 | 31.92 | 32.09 | 31.75 | 31.83 | 478,248 | -0.14(-0.45%) |
May 14, 2012 | 32.00 | 32.13 | 31.86 | 31.97 | 482,245 | -0.28(-0.87%) |
May 11, 2012 | 32.19 | 32.50 | 32.18 | 32.25 | 514,304 | -0.09(-0.28%) |
May 10, 2012 | 32.42 | 32.48 | 32.28 | 32.34 | 540,226 | +0.17(+0.52%) |
May 09, 2012 | 32.11 | 32.33 | 31.96 | 32.17 | 648,481 | -0.23(-0.71%) |
May 08, 2012 | 32.36 | 32.43 | 32.15 | 32.40 | 803,492 | -0.09(-0.27%) |
May 07, 2012 | 32.36 | 32.58 | 32.35 | 32.49 | 563,647 | -0.03(-0.08%) |
May 04, 2012 | 32.78 | 32.82 | 32.49 | 32.52 | 690,593 | -0.38(-1.16%) |
May 03, 2012 | 33.09 | 33.09 | 32.84 | 32.90 | 379,355 | -0.16(-0.49%) |
May 02, 2012 | 33.01 | 33.09 | 32.92 | 33.06 | 407,337 | -0.09(-0.27%) |
May 01, 2012 | 33.02 | 33.36 | 32.96 | 33.15 | 861,169 | +0.15(+0.45%) |
Apr 30, 2012 | 33.03 | 33.05 | 32.93 | 33.00 | 441,158 | -0.06(-0.19%) |
Apr 27, 2012 | 33.13 | 33.14 | 32.97 | 33.06 | 469,823 | +0.01(+0.04%) |
Apr 26, 2012 | 32.77 | 33.08 | 32.74 | 33.05 | 463,475 | +0.22(+0.68%) |
Apr 25, 2012 | 32.79 | 32.86 | 32.71 | 32.83 | 672,208 | +0.27(+0.82%) |
Apr 24, 2012 | 32.44 | 32.63 | 32.43 | 32.56 | 338,586 | +0.18(+0.57%) |
Apr 23, 2012 | 32.37 | 32.39 | 32.23 | 32.38 | 1,336,152 | -0.27(-0.83%) |
Apr 20, 2012 | 32.56 | 32.77 | 32.56 | 32.65 | 460,802 | +0.23(+0.71%) |
Apr 19, 2012 | 32.58 | 32.63 | 32.27 | 32.42 | 559,542 | -0.13(-0.40%) |
Apr 18, 2012 | 32.53 | 32.63 | 32.49 | 32.55 | 467,221 | -0.13(-0.40%) |
Apr 17, 2012 | 32.45 | 32.71 | 32.39 | 32.68 | 432,864 | +0.42(+1.29%) |
Apr 16, 2012 | 32.23 | 32.37 | 32.13 | 32.26 | 392,234 | +0.16(+0.49%) |
Apr 13, 2012 | 32.34 | 32.34 | 32.09 | 32.10 | 486,469 | -0.29(-0.90%) |
Apr 12, 2012 | 32.12 | 32.41 | 32.08 | 32.40 | 450,258 | +0.32(+1.00%) |
Apr 11, 2012 | 32.10 | 32.18 | 32.02 | 32.08 | 553,187 | +0.22(+0.68%) |
Apr 10, 2012 | 32.31 | 32.32 | 31.84 | 31.86 | 1,216,782 | -0.51(-1.58%) |
Apr 09, 2012 | 32.38 | 32.47 | 32.29 | 32.37 | 721,765 | -0.34(-1.04%) |
Apr 05, 2012 | 32.68 | 32.79 | 32.61 | 32.71 | 530,967 | -0.08(-0.25%) |
Apr 04, 2012 | 32.86 | 32.86 | 32.70 | 32.79 | 2,985,291 | -0.23(-0.70%) |
Apr 03, 2012 | 33.15 | 33.17 | 32.81 | 33.02 | 743,527 | -0.18(-0.53%) |
Apr 02, 2012 | 33.00 | 33.28 | 32.96 | 33.20 | 666,801 | +0.19(+0.59%) |
Mar 30, 2012 | 33.03 | 33.06 | 32.88 | 33.01 | 723,019 | +0.17(+0.51%) |
Mar 29, 2012 | 32.64 | 32.87 | 32.52 | 32.84 | 1,833,436 | -0.03(-0.10%) |
Mar 28, 2012 | 33.02 | 33.02 | 32.69 | 32.87 | 436,617 | -0.15(-0.45%) |
Mar 27, 2012 | 33.16 | 33.17 | 33.02 | 33.02 | 668,236 | -0.07(-0.23%) |
Mar 26, 2012 | 32.91 | 33.10 | 32.89 | 33.10 | 554,067 | +0.40(+1.22%) |
Mar 23, 2012 | 32.62 | 32.71 | 32.48 | 32.70 | 373,729 | +0.09(+0.27%) |
Mar 22, 2012 | 32.61 | 32.64 | 32.51 | 32.61 | 1,157,277 | -0.17(-0.52%) |
Mar 21, 2012 | 32.86 | 32.86 | 32.71 | 32.78 | 521,261 | -0.05(-0.16%) |
Mar 20, 2012 | 32.75 | 32.87 | 32.68 | 32.83 | 660,402 | -0.09(-0.27%) |
Mar 19, 2012 | 32.83 | 33.00 | 32.81 | 32.92 | 695,722 | +0.05(+0.16%) |
Mar 16, 2012 | 32.96 | 32.97 | 32.83 | 32.87 | 1,363,572 | -0.03(-0.08%) |
Mar 15, 2012 | 32.76 | 32.90 | 32.69 | 32.89 | 521,422 | +0.14(+0.43%) |
Mar 14, 2012 | 32.83 | 32.87 | 32.67 | 32.75 | 641,042 | -0.09(-0.29%) |
Mar 13, 2012 | 32.53 | 32.85 | 32.45 | 32.85 | 620,880 | +0.47(+1.46%) |
Mar 12, 2012 | 32.28 | 32.39 | 32.25 | 32.37 | 575,155 | +0.12(+0.38%) |
Mar 09, 2012 | 32.23 | 32.31 | 32.16 | 32.25 | 460,179 | +0.10(+0.32%) |
Mar 08, 2012 | 32.09 | 32.21 | 32.05 | 32.15 | 705,270 | +0.19(+0.59%) |
Mar 07, 2012 | 31.91 | 32.00 | 31.76 | 31.96 | 477,455 | +0.18(+0.57%) |
Mar 06, 2012 | 31.91 | 31.95 | 31.71 | 31.78 | 617,712 | -0.39(-1.22%) |
Mar 05, 2012 | 32.15 | 32.20 | 32.01 | 32.17 | 492,837 | -0.02(-0.06%) |
Mar 02, 2012 | 32.23 | 32.26 | 32.11 | 32.19 | 524,681 | -0.05(-0.17%) |
Mar 01, 2012 | 32.14 | 32.31 | 32.14 | 32.25 | 529,399 | +0.11(+0.34%) |
Feb 29, 2012 | 32.29 | 32.35 | 32.07 | 32.14 | 631,292 | -0.10(-0.31%) |
Feb 28, 2012 | 32.19 | 32.25 | 32.09 | 32.24 | 621,771 | +0.08(+0.25%) |
Feb 27, 2012 | 31.97 | 32.23 | 31.90 | 32.16 | 514,866 | +0.04(+0.13%) |
Feb 24, 2012 | 32.14 | 32.18 | 32.07 | 32.12 | 603,228 | +0.05(+0.17%) |
Feb 23, 2012 | 31.96 | 32.08 | 31.85 | 32.06 | 533,564 | +0.10(+0.32%) |
Feb 22, 2012 | 32.05 | 32.07 | 31.90 | 31.96 | 566,843 | -0.11(-0.36%) |
Feb 21, 2012 | 32.17 | 32.18 | 32.00 | 32.08 | 1,000,350 | -0.01(-0.02%) |
Feb 17, 2012 | 32.06 | 32.10 | 32.00 | 32.08 | 597,260 | +0.12(+0.38%) |
Feb 16, 2012 | 31.62 | 31.99 | 31.62 | 31.96 | 826,340 | +0.34(+1.07%) |
Feb 15, 2012 | 31.86 | 31.86 | 31.55 | 31.62 | 729,538 | -0.15(-0.47%) |
Feb 14, 2012 | 31.76 | 31.77 | 31.55 | 31.77 | 692,762 | -0.03(-0.11%) |
Feb 13, 2012 | 31.83 | 31.84 | 31.69 | 31.81 | 613,162 | +0.19(+0.60%) |
Feb 10, 2012 | 31.64 | 31.66 | 31.50 | 31.62 | 811,432 | -0.22(-0.68%) |
Feb 09, 2012 | 31.89 | 31.91 | 31.70 | 31.83 | 763,294 | -0.01(-0.04%) |
Feb 08, 2012 | 31.85 | 31.87 | 31.67 | 31.85 | 740,210 | +0.04(+0.13%) |
Feb 07, 2012 | 31.65 | 31.85 | 31.56 | 31.81 | 642,148 | +0.08(+0.26%) |
Feb 06, 2012 | 31.62 | 31.73 | 31.60 | 31.72 | 770,458 | -0.02(-0.06%) |
Feb 03, 2012 | 31.66 | 31.76 | 31.62 | 31.74 | 1,027,685 | +0.32(+1.03%) |
Feb 02, 2012 | 31.45 | 31.51 | 31.35 | 31.42 | 722,747 | +0.01(+0.04%) |
Feb 01, 2012 | 31.37 | 31.56 | 31.37 | 31.41 | 915,834 | +0.25(+0.80%) |
Jan 31, 2012 | 31.36 | 31.37 | 31.02 | 31.16 | 1,750,592 | -0.06(-0.20%) |
Jan 30, 2012 | 31.10 | 31.22 | 30.95 | 31.22 | 641,913 | -0.11(-0.37%) |
Jan 27, 2012 | 31.38 | 31.41 | 31.22 | 31.33 | 632,717 | -0.15(-0.47%) |
Jan 26, 2012 | 31.74 | 31.74 | 31.39 | 31.48 | 1,058,619 | -0.08(-0.26%) |
Jan 25, 2012 | 31.31 | 31.64 | 31.16 | 31.56 | 1,077,096 | +0.19(+0.61%) |
Jan 24, 2012 | 31.34 | 31.37 | 31.24 | 31.37 | 562,952 | -0.09(-0.28%) |
Jan 23, 2012 | 31.51 | 31.59 | 31.35 | 31.46 | 1,096,415 | -0.05(-0.17%) |
Jan 20, 2012 | 31.39 | 31.51 | 31.33 | 31.51 | 692,237 | +0.15(+0.47%) |
Jan 19, 2012 | 31.29 | 31.37 | 31.20 | 31.37 | 1,077,541 | +0.09(+0.28%) |
Jan 18, 2012 | 31.08 | 31.30 | 31.01 | 31.28 | 919,874 | +0.21(+0.67%) |
Jan 17, 2012 | 31.24 | 31.28 | 31.00 | 31.07 | 1,277,491 | +0.03(+0.11%) |
Jan 13, 2012 | 30.95 | 31.03 | 30.72 | 31.03 | 821,300 | -0.07(-0.22%) |
Jan 12, 2012 | 31.14 | 31.14 | 30.93 | 31.10 | 713,537 | +0.05(+0.17%) |
Jan 11, 2012 | 30.99 | 31.07 | 30.90 | 31.05 | 726,933 | -0.02(-0.07%) |
Jan 10, 2012 | 31.18 | 31.18 | 31.03 | 31.07 | 655,988 | +0.20(+0.66%) |
Jan 09, 2012 | 30.90 | 30.90 | 30.72 | 30.87 | 1,008,153 | +0.03(+0.11%) |
Jan 06, 2012 | 30.97 | 30.98 | 30.71 | 30.83 | 1,087,669 | -0.07(-0.22%) |
Jan 05, 2012 | 30.80 | 30.94 | 30.59 | 30.90 | 807,237 | +0.00(+0.00%) |
Jan 04, 2012 | 30.89 | 30.93 | 30.74 | 30.90 | 894,603 | +0.28(+0.93%) |
Dec 30, 2011 | 30.71 | 30.75 | 30.61 | 30.62 | 643,610 | -0.14(-0.44%) |
Dec 29, 2011 | 30.53 | 30.77 | 30.45 | 30.75 | 1,056,050 | +0.34(+1.13%) |
Dec 28, 2011 | 30.76 | 30.77 | 30.39 | 30.41 | 922,384 | -0.34(-1.10%) |
Dec 27, 2011 | 30.68 | 30.81 | 30.65 | 30.74 | 1,082,792 | +0.03(+0.09%) |
Dec 23, 2011 | 30.56 | 30.72 | 30.47 | 30.72 | 932,662 | +0.46(+1.52%) |
Dec 21, 2011 | 30.03 | 30.26 | 29.94 | 30.26 | 1,584,487 | +0.23(+0.75%) |
Dec 20, 2011 | 29.66 | 30.04 | 29.66 | 30.03 | 673,390 | +0.76(+2.59%) |
Dec 19, 2011 | 29.63 | 29.69 | 29.19 | 29.27 | 889,784 | -0.28(-0.93%) |
Dec 16, 2011 | 29.64 | 29.73 | 29.44 | 29.55 | 437,569 | +0.06(+0.20%) |
Dec 15, 2011 | 29.53 | 29.64 | 29.40 | 29.49 | 986,644 | +0.22(+0.76%) |
Dec 14, 2011 | 29.43 | 29.50 | 29.19 | 29.27 | 559,142 | -0.21(-0.71%) |
Dec 13, 2011 | 29.75 | 29.88 | 29.35 | 29.47 | 424,491 | -0.09(-0.29%) |
Dec 12, 2011 | 29.73 | 29.73 | 29.35 | 29.56 | 491,853 | -0.32(-1.08%) |
Dec 09, 2011 | 29.50 | 29.94 | 29.50 | 29.88 | 507,412 | +0.42(+1.43%) |
Dec 08, 2011 | 29.85 | 29.85 | 29.37 | 29.46 | 546,765 | -0.46(-1.55%) |
Dec 07, 2011 | 29.81 | 30.07 | 29.61 | 29.92 | 378,785 | +0.07(+0.22%) |
Dec 06, 2011 | 29.78 | 30.03 | 29.70 | 29.86 | 535,559 | +0.11(+0.36%) |
Dec 05, 2011 | 29.96 | 29.96 | 29.58 | 29.75 | 432,452 | +0.21(+0.73%) |
Dec 02, 2011 | 29.86 | 29.86 | 29.50 | 29.53 | 559,242 | -0.05(-0.18%) |
Dec 01, 2011 | 29.66 | 29.75 | 29.52 | 29.59 | 562,536 | -0.08(-0.27%) |
Nov 30, 2011 | 29.33 | 29.67 | 29.29 | 29.67 | 478,151 | +1.05(+3.66%) |
Nov 29, 2011 | 28.50 | 28.75 | 28.46 | 28.62 | 398,391 | +0.19(+0.68%) |
Nov 28, 2011 | 28.41 | 28.51 | 28.24 | 28.43 | 480,018 | +0.67(+2.42%) |
Nov 25, 2011 | 27.78 | 28.01 | 27.76 | 27.76 | 594,009 | -0.05(-0.17%) |
Nov 23, 2011 | 28.13 | 28.13 | 27.77 | 27.80 | 631,466 | -0.52(-1.82%) |
Nov 22, 2011 | 28.41 | 28.51 | 28.21 | 28.32 | 788,240 | -0.13(-0.47%) |
Nov 21, 2011 | 28.63 | 28.63 | 28.25 | 28.45 | 835,503 | -0.46(-1.60%) |
Nov 18, 2011 | 29.04 | 29.06 | 28.81 | 28.92 | 674,848 | +0.01(+0.02%) |
Nov 17, 2011 | 29.18 | 29.27 | 28.71 | 28.91 | 892,757 | -0.30(-1.01%) |
Nov 16, 2011 | 29.38 | 29.67 | 29.16 | 29.20 | 797,107 | -0.40(-1.36%) |
Nov 15, 2011 | 29.50 | 29.75 | 29.36 | 29.61 | 577,268 | +0.09(+0.32%) |
Nov 14, 2011 | 29.71 | 29.71 | 29.40 | 29.51 | 647,385 | -0.25(-0.86%) |
Nov 11, 2011 | 29.65 | 29.84 | 29.60 | 29.77 | 378,637 | +0.48(+1.63%) |
Nov 10, 2011 | 29.34 | 29.40 | 29.01 | 29.29 | 937,124 | +0.32(+1.09%) |
Nov 09, 2011 | 29.25 | 29.39 | 28.87 | 28.98 | 708,559 | -0.89(-2.96%) |
Nov 08, 2011 | 29.70 | 29.88 | 29.42 | 29.86 | 936,841 | +0.30(+1.02%) |
Nov 07, 2011 | 29.33 | 29.56 | 29.09 | 29.56 | 938,716 | +0.23(+0.78%) |
Nov 04, 2011 | 29.31 | 29.35 | 29.02 | 29.33 | 760,191 | -0.16(-0.55%) |
Nov 03, 2011 | 29.32 | 29.53 | 29.05 | 29.49 | 653,250 | +0.46(+1.57%) |
Nov 02, 2011 | 29.03 | 29.11 | 28.81 | 29.04 | 1,032,508 | +0.38(+1.33%) |
Nov 01, 2011 | 28.68 | 28.98 | 28.54 | 28.66 | 1,791,333 | -0.64(-2.20%) |
Oct 31, 2011 | 29.61 | 29.69 | 29.29 | 29.30 | 970,385 | -0.62(-2.06%) |
Oct 28, 2011 | 29.86 | 29.93 | 29.79 | 29.92 | 668,764 | -0.09(-0.29%) |
Oct 27, 2011 | 29.91 | 30.15 | 29.65 | 30.00 | 1,426,095 | +0.72(+2.47%) |
Oct 26, 2011 | 29.27 | 29.33 | 28.86 | 29.28 | 563,853 | +0.30(+1.04%) |
Oct 25, 2011 | 29.35 | 29.35 | 28.89 | 28.98 | 599,404 | -0.46(-1.55%) |
Oct 24, 2011 | 29.34 | 29.47 | 29.28 | 29.43 | 767,137 | +0.14(+0.48%) |
Oct 21, 2011 | 29.08 | 29.29 | 29.04 | 29.29 | 666,571 | +0.49(+1.70%) |
Oct 20, 2011 | 28.72 | 28.87 | 28.46 | 28.80 | 560,238 | +0.14(+0.49%) |
Oct 19, 2011 | 28.86 | 29.02 | 28.59 | 28.66 | 429,722 | -0.16(-0.56%) |
Oct 18, 2011 | 28.29 | 29.02 | 28.18 | 28.82 | 881,766 | +0.47(+1.66%) |
Oct 17, 2011 | 28.70 | 28.70 | 28.29 | 28.35 | 532,635 | -0.42(-1.45%) |
Oct 14, 2011 | 28.76 | 28.77 | 28.54 | 28.77 | 373,501 | +0.34(+1.18%) |
Oct 13, 2011 | 28.36 | 28.49 | 28.17 | 28.43 | 323,178 | -0.03(-0.09%) |
Oct 12, 2011 | 28.47 | 28.69 | 28.33 | 28.46 | 1,364,893 | +0.23(+0.83%) |
Oct 11, 2011 | 28.17 | 28.30 | 28.09 | 28.23 | 396,982 | -0.06(-0.21%) |
Oct 10, 2011 | 28.03 | 28.32 | 27.96 | 28.29 | 749,666 | +0.74(+2.68%) |
Oct 07, 2011 | 27.74 | 27.84 | 27.45 | 27.55 | 795,635 | +0.01(+0.05%) |
Oct 06, 2011 | 27.29 | 27.58 | 27.29 | 27.53 | 659,676 | +0.28(+1.01%) |
Oct 05, 2011 | 27.00 | 27.27 | 26.74 | 27.26 | 469,758 | +0.38(+1.42%) |
Oct 04, 2011 | 26.16 | 26.94 | 25.90 | 26.88 | 867,214 | +0.43(+1.62%) |
Oct 03, 2011 | 26.98 | 27.26 | 26.45 | 26.45 | 622,785 | -0.66(-2.45%) |
Sep 30, 2011 | 27.25 | 27.56 | 27.10 | 27.11 | 407,996 | -0.44(-1.61%) |
Sep 29, 2011 | 27.64 | 27.78 | 27.17 | 27.55 | 437,546 | +0.35(+1.28%) |
Sep 28, 2011 | 27.75 | 27.87 | 27.17 | 27.21 | 487,035 | -0.48(-1.72%) |
Sep 27, 2011 | 27.85 | 28.04 | 27.50 | 27.68 | 508,440 | +0.37(+1.35%) |
Sep 26, 2011 | 27.07 | 27.35 | 26.71 | 27.31 | 651,712 | +0.52(+1.95%) |
Sep 23, 2011 | 26.63 | 26.90 | 26.47 | 26.79 | 611,903 | +0.13(+0.47%) |
Sep 22, 2011 | 26.78 | 26.85 | 26.34 | 26.66 | 1,088,989 | -0.70(-2.55%) |
Sep 21, 2011 | 28.19 | 28.19 | 27.36 | 27.36 | 515,049 | -0.78(-2.79%) |
Sep 20, 2011 | 28.28 | 28.49 | 28.07 | 28.15 | 450,972 | +0.08(+0.28%) |
Sep 19, 2011 | 27.97 | 28.21 | 27.79 | 28.07 | 399,768 | -0.29(-1.03%) |
Sep 16, 2011 | 28.26 | 28.40 | 27.96 | 28.36 | 402,486 | +0.21(+0.73%) |
Sep 15, 2011 | 28.08 | 28.18 | 27.82 | 28.16 | 397,267 | +0.39(+1.39%) |
Sep 14, 2011 | 27.60 | 28.07 | 27.22 | 27.77 | 604,394 | +0.35(+1.29%) |
Sep 13, 2011 | 27.32 | 27.46 | 27.09 | 27.42 | 437,799 | +0.21(+0.78%) |
Sep 12, 2011 | 26.81 | 27.20 | 26.67 | 27.20 | 503,716 | +0.13(+0.47%) |
Sep 09, 2011 | 27.51 | 27.51 | 26.94 | 27.08 | 550,422 | -0.65(-2.36%) |
Sep 08, 2011 | 27.81 | 28.10 | 27.69 | 27.73 | 255,639 | -0.22(-0.78%) |
Sep 07, 2011 | 27.71 | 27.95 | 27.57 | 27.95 | 417,478 | +0.61(+2.22%) |
Sep 06, 2011 | 26.82 | 27.36 | 26.80 | 27.34 | 752,946 | -0.19(-0.68%) |
Sep 02, 2011 | 27.70 | 27.77 | 27.46 | 27.53 | 489,560 | -0.57(-2.01%) |
Sep 01, 2011 | 28.39 | 28.55 | 28.07 | 28.10 | 397,374 | -0.21(-0.73%) |
Aug 31, 2011 | 28.43 | 28.54 | 28.14 | 28.30 | 1,205,164 | +0.08(+0.28%) |
Aug 30, 2011 | 28.03 | 28.37 | 27.88 | 28.22 | 610,750 | +0.09(+0.31%) |
Aug 29, 2011 | 27.83 | 28.14 | 27.81 | 28.14 | 664,040 | +0.65(+2.37%) |
Aug 26, 2011 | 27.10 | 27.59 | 26.62 | 27.48 | 387,584 | +0.30(+1.10%) |
Aug 25, 2011 | 27.81 | 27.84 | 27.09 | 27.18 | 637,531 | -0.51(-1.85%) |
Aug 24, 2011 | 27.33 | 27.70 | 27.22 | 27.70 | 498,577 | +0.37(+1.36%) |
Aug 23, 2011 | 26.71 | 27.35 | 26.64 | 27.32 | 574,856 | +0.77(+2.91%) |
Aug 22, 2011 | 27.08 | 27.08 | 26.51 | 26.55 | 858,831 | -0.01(-0.02%) |
Aug 19, 2011 | 26.51 | 27.09 | 26.50 | 26.56 | 633,949 | -0.23(-0.87%) |
Aug 18, 2011 | 27.12 | 27.19 | 26.57 | 26.79 | 1,041,350 | -0.91(-3.27%) |
Aug 17, 2011 | 27.78 | 27.96 | 27.51 | 27.70 | 562,875 | +0.09(+0.34%) |
Aug 16, 2011 | 27.54 | 27.76 | 27.34 | 27.60 | 748,378 | -0.13(-0.46%) |
Aug 15, 2011 | 27.42 | 27.73 | 27.39 | 27.73 | 873,982 | +0.56(+2.06%) |
Aug 12, 2011 | 27.27 | 27.39 | 26.99 | 27.17 | 663,496 | +0.22(+0.82%) |
Aug 11, 2011 | 26.17 | 27.30 | 26.08 | 26.95 | 794,598 | +0.98(+3.76%) |
Aug 10, 2011 | 26.68 | 26.76 | 25.89 | 25.97 | 1,590,500 | -1.06(-3.91%) |
Aug 09, 2011 | 27.26 | 27.03 | 25.48 | 27.03 | 1,650,285 | +0.95(+3.62%) |
Aug 08, 2011 | 26.94 | 27.24 | 26.04 | 26.09 | 1,499,139 | -1.46(-5.32%) |
Aug 05, 2011 | 27.78 | 27.79 | 26.81 | 27.55 | 1,594,932 | +0.15(+0.53%) |
Aug 04, 2011 | 28.28 | 28.28 | 27.36 | 27.40 | 1,217,912 | -1.13(-3.96%) |
Aug 03, 2011 | 28.46 | 28.55 | 28.06 | 28.53 | 847,506 | +0.09(+0.32%) |
Aug 02, 2011 | 28.87 | 28.93 | 28.43 | 28.44 | 764,143 | -0.60(-2.06%) |
Aug 01, 2011 | 29.51 | 29.53 | 28.76 | 29.04 | 831,517 | -0.09(-0.30%) |
Jul 29, 2011 | 29.11 | 29.35 | 28.99 | 29.13 | 748,704 | -0.22(-0.74%) |
Jul 28, 2011 | 29.43 | 29.65 | 29.31 | 29.35 | 319,100 | -0.18(-0.61%) |
Jul 27, 2011 | 29.80 | 29.82 | 29.48 | 29.53 | 264,744 | -0.44(-1.47%) |
Jul 26, 2011 | 30.12 | 30.13 | 29.91 | 29.97 | 158,245 | -0.17(-0.57%) |
Jul 25, 2011 | 30.07 | 30.27 | 29.99 | 30.14 | 284,739 | -0.17(-0.55%) |
Jul 22, 2011 | 30.30 | 30.32 | 30.25 | 30.31 | 227,029 | -0.06(-0.20%) |
Jul 21, 2011 | 30.15 | 30.44 | 30.09 | 30.37 | 181,077 | +0.35(+1.16%) |
Jul 20, 2011 | 30.10 | 30.10 | 29.95 | 30.02 | 245,951 | -0.02(-0.08%) |
Jul 19, 2011 | 29.83 | 30.09 | 29.81 | 30.04 | 229,077 | +0.36(+1.22%) |
Jul 18, 2011 | 29.85 | 29.85 | 29.52 | 29.68 | 256,859 | -0.27(-0.89%) |
Jul 15, 2011 | 30.00 | 30.00 | 29.76 | 29.95 | 225,015 | +0.07(+0.24%) |
Jul 14, 2011 | 30.09 | 30.20 | 29.83 | 29.88 | 202,422 | -0.14(-0.45%) |
Jul 13, 2011 | 30.11 | 30.26 | 29.95 | 30.01 | 165,609 | +0.06(+0.19%) |
Jul 12, 2011 | 29.98 | 30.22 | 29.95 | 29.95 | 262,398 | -0.10(-0.33%) |
Jul 11, 2011 | 30.17 | 30.17 | 29.97 | 30.05 | 213,116 | -0.36(-1.18%) |
Jul 08, 2011 | 30.35 | 30.42 | 30.22 | 30.41 | 427,250 | -0.17(-0.57%) |
Jul 07, 2011 | 30.59 | 30.65 | 30.49 | 30.59 | 559,006 | +0.25(+0.81%) |
Jul 06, 2011 | 30.25 | 30.40 | 30.19 | 30.34 | 541,400 | +0.09(+0.29%) |
Jul 05, 2011 | 30.31 | 30.31 | 30.18 | 30.25 | 543,096 | -0.06(-0.20%) |
Jul 01, 2011 | 29.94 | 30.34 | 29.91 | 30.31 | 565,834 | +0.37(+1.22%) |
Jun 30, 2011 | 29.80 | 29.98 | 29.73 | 29.95 | 306,133 | +0.28(+0.93%) |
Jun 29, 2011 | 29.64 | 29.71 | 29.51 | 29.67 | 307,703 | +0.17(+0.58%) |
Jun 28, 2011 | 29.31 | 29.51 | 29.23 | 29.50 | 184,625 | +0.32(+1.09%) |
Jun 27, 2011 | 29.02 | 29.29 | 28.98 | 29.18 | 226,111 | +0.21(+0.74%) |
Jun 24, 2011 | 29.27 | 29.27 | 28.94 | 28.97 | 259,214 | -0.28(-0.94%) |
Jun 23, 2011 | 29.14 | 29.25 | 28.84 | 29.24 | 534,523 | -0.13(-0.45%) |
Jun 22, 2011 | 29.49 | 29.61 | 29.37 | 29.38 | 343,683 | -0.18(-0.62%) |
Jun 21, 2011 | 29.44 | 29.62 | 29.40 | 29.56 | 270,638 | +0.22(+0.76%) |
Jun 20, 2011 | 29.30 | 29.36 | 29.27 | 29.34 | 274,338 | +0.21(+0.73%) |
Jun 17, 2011 | 29.30 | 29.31 | 29.07 | 29.13 | 179,257 | +0.09(+0.30%) |
Jun 16, 2011 | 28.90 | 29.13 | 28.85 | 29.04 | 176,448 | +0.15(+0.53%) |
Jun 15, 2011 | 29.14 | 29.19 | 28.80 | 28.89 | 340,779 | -0.43(-1.46%) |
Jun 14, 2011 | 29.26 | 29.42 | 29.19 | 29.32 | 351,235 | +0.33(+1.13%) |
Jun 13, 2011 | 28.99 | 29.11 | 28.90 | 28.99 | 236,426 | +0.10(+0.35%) |
Jun 10, 2011 | 29.20 | 29.20 | 28.87 | 28.89 | 288,230 | -0.41(-1.39%) |
Jun 09, 2011 | 29.22 | 29.41 | 29.14 | 29.30 | 181,903 | +0.15(+0.52%) |
Jun 08, 2011 | 29.14 | 29.24 | 29.08 | 29.14 | 159,475 | -0.02(-0.06%) |
Jun 07, 2011 | 29.30 | 29.38 | 29.16 | 29.16 | 184,154 | +0.02(+0.06%) |
Jun 06, 2011 | 29.26 | 29.31 | 29.13 | 29.14 | 211,371 | -0.21(-0.72%) |