Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.12 | 32.24 | 31.86 | 32.05 | 348,434 | +0.03(+0.11%) |
May 30, 2012 | 32.14 | 32.25 | 31.97 | 32.02 | 154,511 | -0.34(-1.04%) |
May 29, 2012 | 32.01 | 32.42 | 31.77 | 32.36 | 244,707 | +0.68(+2.13%) |
May 25, 2012 | 32.19 | 32.29 | 31.62 | 31.68 | 212,525 | -0.23(-0.71%) |
May 24, 2012 | 31.70 | 31.90 | 31.48 | 31.90 | 306,237 | +0.30(+0.96%) |
May 23, 2012 | 30.93 | 31.67 | 30.82 | 31.60 | 165,582 | +0.27(+0.86%) |
May 22, 2012 | 30.97 | 31.64 | 30.88 | 31.33 | 302,735 | +0.31(+1.01%) |
May 21, 2012 | 30.46 | 31.07 | 30.26 | 31.02 | 228,302 | +0.55(+1.82%) |
May 18, 2012 | 30.26 | 30.92 | 30.15 | 30.47 | 230,948 | +0.14(+0.46%) |
May 17, 2012 | 31.68 | 31.68 | 30.20 | 30.33 | 482,596 | -1.42(-4.48%) |
May 16, 2012 | 32.03 | 32.15 | 31.69 | 31.75 | 254,017 | -0.11(-0.35%) |
May 15, 2012 | 31.33 | 32.18 | 31.33 | 31.86 | 378,820 | +0.39(+1.24%) |
May 14, 2012 | 31.52 | 31.94 | 31.19 | 31.47 | 266,283 | -0.36(-1.12%) |
May 11, 2012 | 31.74 | 32.33 | 31.68 | 31.83 | 324,130 | -0.17(-0.54%) |
May 10, 2012 | 31.33 | 32.17 | 31.31 | 32.00 | 328,200 | +0.87(+2.78%) |
May 09, 2012 | 30.76 | 31.34 | 30.76 | 31.13 | 260,670 | -0.07(-0.22%) |
May 08, 2012 | 30.92 | 31.50 | 30.78 | 31.20 | 342,398 | -0.01(-0.03%) |
May 07, 2012 | 31.07 | 31.36 | 31.05 | 31.21 | 175,951 | +0.05(+0.17%) |
May 04, 2012 | 31.55 | 31.75 | 31.07 | 31.16 | 363,946 | -0.56(-1.77%) |
May 03, 2012 | 32.16 | 32.16 | 31.69 | 31.72 | 247,721 | -0.34(-1.05%) |
May 02, 2012 | 31.51 | 32.15 | 31.51 | 32.06 | 306,799 | +0.34(+1.06%) |
May 01, 2012 | 31.84 | 32.27 | 31.72 | 31.72 | 476,570 | -0.14(-0.43%) |
Apr 30, 2012 | 32.63 | 32.63 | 31.82 | 31.86 | 255,968 | -0.85(-2.61%) |
Apr 27, 2012 | 32.55 | 33.00 | 32.25 | 32.71 | 251,114 | +0.38(+1.17%) |
Apr 26, 2012 | 32.03 | 32.64 | 32.01 | 32.33 | 309,110 | +0.22(+0.67%) |
Apr 25, 2012 | 32.31 | 32.62 | 31.88 | 32.12 | 411,659 | +0.26(+0.81%) |
Apr 24, 2012 | 31.60 | 32.13 | 31.39 | 31.86 | 383,484 | +0.33(+1.04%) |
Apr 23, 2012 | 31.57 | 31.89 | 31.33 | 31.53 | 492,686 | -0.60(-1.88%) |
Apr 20, 2012 | 34.02 | 34.02 | 31.74 | 32.13 | 782,233 | -0.52(-1.59%) |
Apr 19, 2012 | 34.09 | 34.92 | 32.35 | 32.65 | 776,629 | -0.85(-2.55%) |
Apr 18, 2012 | 32.96 | 33.58 | 32.76 | 33.51 | 433,826 | +0.28(+0.83%) |
Apr 17, 2012 | 33.38 | 33.44 | 32.72 | 33.23 | 701,631 | -0.13(-0.39%) |
Apr 16, 2012 | 33.09 | 33.39 | 32.58 | 33.36 | 395,403 | +0.41(+1.23%) |
Apr 13, 2012 | 32.29 | 33.17 | 32.23 | 32.95 | 359,066 | +0.65(+2.00%) |
Apr 12, 2012 | 31.50 | 32.43 | 31.50 | 32.31 | 202,506 | +0.77(+2.44%) |
Apr 11, 2012 | 31.18 | 31.54 | 31.18 | 31.54 | 198,153 | +0.54(+1.75%) |
Apr 10, 2012 | 31.12 | 31.29 | 30.86 | 31.00 | 330,054 | -0.15(-0.47%) |
Apr 09, 2012 | 31.21 | 31.37 | 31.07 | 31.14 | 125,462 | -0.75(-2.35%) |
Apr 05, 2012 | 31.61 | 31.94 | 31.58 | 31.89 | 202,219 | +0.00(+0.00%) |
Apr 04, 2012 | 32.00 | 32.00 | 31.48 | 31.89 | 252,269 | -0.48(-1.49%) |
Apr 03, 2012 | 32.39 | 32.80 | 32.26 | 32.38 | 162,595 | -0.18(-0.56%) |
Apr 02, 2012 | 31.85 | 32.58 | 31.84 | 32.56 | 238,193 | +0.26(+0.80%) |
Mar 30, 2012 | 32.91 | 32.91 | 32.29 | 32.30 | 177,746 | -0.28(-0.87%) |
Mar 29, 2012 | 32.64 | 32.68 | 31.95 | 32.58 | 168,935 | -0.36(-1.10%) |
Mar 28, 2012 | 32.72 | 32.95 | 32.32 | 32.95 | 247,191 | +0.17(+0.53%) |
Mar 27, 2012 | 32.74 | 32.96 | 32.54 | 32.77 | 237,405 | +0.09(+0.29%) |
Mar 26, 2012 | 31.76 | 32.77 | 31.76 | 32.68 | 255,081 | +1.17(+3.70%) |
Mar 23, 2012 | 31.40 | 31.58 | 30.92 | 31.51 | 129,232 | +0.14(+0.44%) |
Mar 22, 2012 | 31.21 | 31.48 | 30.93 | 31.37 | 170,163 | -0.23(-0.74%) |
Mar 21, 2012 | 31.53 | 31.71 | 31.30 | 31.61 | 187,683 | +0.10(+0.33%) |
Mar 20, 2012 | 31.35 | 31.74 | 31.27 | 31.50 | 136,915 | -0.17(-0.54%) |
Mar 19, 2012 | 31.35 | 31.98 | 31.09 | 31.68 | 148,765 | +0.19(+0.60%) |
Mar 16, 2012 | 31.73 | 31.73 | 31.05 | 31.49 | 390,345 | -0.14(-0.44%) |
Mar 15, 2012 | 31.34 | 31.64 | 30.89 | 31.63 | 178,404 | +0.35(+1.10%) |
Mar 14, 2012 | 31.40 | 31.43 | 31.00 | 31.28 | 207,992 | -0.09(-0.30%) |
Mar 13, 2012 | 31.44 | 31.44 | 30.87 | 31.37 | 406,691 | +0.28(+0.92%) |
Mar 12, 2012 | 31.01 | 31.18 | 30.84 | 31.09 | 540,805 | +0.16(+0.50%) |
Mar 09, 2012 | 30.82 | 31.32 | 30.77 | 30.93 | 231,864 | +0.03(+0.11%) |
Mar 08, 2012 | 30.41 | 30.97 | 29.99 | 30.90 | 330,419 | +0.71(+2.34%) |
Mar 07, 2012 | 30.22 | 30.29 | 30.00 | 30.19 | 247,717 | +0.13(+0.43%) |
Mar 06, 2012 | 30.47 | 30.68 | 29.90 | 30.06 | 172,842 | -0.70(-2.29%) |
Mar 05, 2012 | 30.72 | 30.98 | 30.38 | 30.77 | 172,482 | -0.04(-0.14%) |
Mar 02, 2012 | 31.59 | 31.62 | 30.52 | 30.81 | 293,164 | -0.82(-2.58%) |
Mar 01, 2012 | 31.53 | 32.01 | 31.46 | 31.63 | 221,724 | +0.34(+1.07%) |
Feb 29, 2012 | 32.02 | 32.04 | 31.28 | 31.29 | 194,941 | -0.63(-1.97%) |
Feb 28, 2012 | 32.20 | 33.03 | 31.58 | 31.92 | 214,378 | -0.32(-0.99%) |
Feb 27, 2012 | 32.30 | 32.40 | 31.81 | 32.24 | 136,801 | -0.39(-1.19%) |
Feb 24, 2012 | 32.98 | 32.98 | 32.36 | 32.63 | 245,097 | -0.31(-0.94%) |
Feb 23, 2012 | 32.45 | 33.10 | 32.25 | 32.93 | 313,982 | +0.62(+1.92%) |
Feb 22, 2012 | 32.10 | 32.56 | 31.85 | 32.32 | 350,858 | +0.09(+0.27%) |
Feb 21, 2012 | 32.41 | 32.52 | 31.89 | 32.23 | 372,387 | -0.18(-0.56%) |
Feb 17, 2012 | 31.71 | 32.76 | 31.63 | 32.41 | 613,156 | +0.70(+2.20%) |
Feb 16, 2012 | 29.62 | 31.93 | 29.62 | 31.71 | 733,255 | +2.23(+7.55%) |
Feb 15, 2012 | 29.81 | 30.01 | 29.38 | 29.49 | 181,201 | -0.14(-0.46%) |
Feb 14, 2012 | 29.66 | 29.83 | 29.45 | 29.62 | 162,285 | -0.27(-0.89%) |
Feb 13, 2012 | 29.96 | 30.37 | 29.79 | 29.89 | 156,116 | +0.37(+1.25%) |
Feb 10, 2012 | 29.58 | 29.69 | 29.49 | 29.52 | 194,602 | -0.37(-1.24%) |
Feb 09, 2012 | 29.93 | 30.05 | 29.75 | 29.89 | 143,348 | -0.03(-0.09%) |
Feb 08, 2012 | 30.10 | 30.36 | 29.77 | 29.92 | 132,304 | -0.04(-0.14%) |
Feb 07, 2012 | 30.02 | 30.13 | 29.91 | 29.96 | 233,561 | -0.17(-0.57%) |
Feb 06, 2012 | 30.09 | 30.17 | 29.69 | 30.13 | 200,958 | -0.09(-0.28%) |
Feb 03, 2012 | 30.59 | 30.97 | 30.19 | 30.22 | 275,888 | +0.20(+0.66%) |
Feb 02, 2012 | 29.92 | 30.13 | 29.81 | 30.02 | 299,497 | +0.02(+0.06%) |
Feb 01, 2012 | 29.36 | 30.11 | 29.27 | 30.00 | 279,168 | +0.77(+2.62%) |
Jan 31, 2012 | 29.35 | 29.39 | 29.01 | 29.24 | 151,910 | +0.09(+0.29%) |
Jan 30, 2012 | 29.25 | 29.25 | 28.83 | 29.15 | 239,663 | -0.38(-1.28%) |
Jan 27, 2012 | 29.38 | 29.59 | 29.25 | 29.53 | 146,149 | -0.01(-0.03%) |
Jan 26, 2012 | 29.63 | 30.03 | 29.41 | 29.54 | 221,218 | +0.06(+0.20%) |
Jan 25, 2012 | 29.22 | 29.66 | 28.68 | 29.48 | 194,735 | +0.28(+0.94%) |
Jan 24, 2012 | 28.63 | 29.22 | 28.56 | 29.20 | 194,975 | +0.45(+1.55%) |
Jan 23, 2012 | 28.67 | 28.85 | 28.59 | 28.76 | 195,796 | +0.01(+0.03%) |
Jan 20, 2012 | 28.44 | 28.83 | 28.40 | 28.75 | 196,672 | +0.21(+0.72%) |
Jan 19, 2012 | 28.46 | 28.80 | 28.34 | 28.54 | 124,747 | +0.20(+0.70%) |
Jan 18, 2012 | 27.75 | 28.39 | 27.54 | 28.34 | 194,685 | +0.59(+2.14%) |
Jan 17, 2012 | 28.01 | 28.14 | 27.67 | 27.75 | 201,891 | +0.02(+0.06%) |
Jan 13, 2012 | 27.65 | 28.05 | 27.62 | 27.73 | 167,958 | -0.28(-1.01%) |
Jan 12, 2012 | 28.15 | 28.40 | 27.96 | 28.02 | 374,359 | +0.02(+0.06%) |
Jan 11, 2012 | 27.48 | 28.09 | 27.23 | 28.00 | 722,257 | +0.53(+1.94%) |
Jan 10, 2012 | 26.87 | 27.49 | 26.18 | 27.47 | 658,256 | +0.84(+3.16%) |
Jan 09, 2012 | 26.57 | 26.69 | 26.31 | 26.62 | 197,805 | +0.10(+0.39%) |
Jan 06, 2012 | 26.45 | 26.65 | 26.18 | 26.52 | 171,602 | +0.03(+0.13%) |
Jan 05, 2012 | 25.92 | 26.50 | 25.40 | 26.49 | 147,413 | +0.48(+1.85%) |
Jan 04, 2012 | 25.76 | 26.12 | 25.53 | 26.01 | 180,596 | +0.13(+0.50%) |
Dec 30, 2011 | 26.28 | 26.19 | 25.82 | 25.88 | 278,175 | -0.40(-1.54%) |
Dec 29, 2011 | 25.83 | 26.41 | 25.78 | 26.28 | 281,147 | +0.58(+2.24%) |
Dec 28, 2011 | 26.26 | 26.34 | 25.65 | 25.70 | 148,272 | -0.54(-2.06%) |
Dec 27, 2011 | 25.74 | 26.44 | 25.67 | 26.25 | 206,628 | +0.43(+1.66%) |
Dec 23, 2011 | 25.58 | 25.89 | 25.33 | 25.82 | 108,760 | +0.50(+1.97%) |
Dec 21, 2011 | 24.93 | 25.40 | 24.86 | 25.32 | 271,436 | +0.40(+1.62%) |
Dec 20, 2011 | 24.63 | 25.14 | 23.62 | 24.91 | 478,989 | +0.84(+3.50%) |
Dec 19, 2011 | 24.74 | 24.97 | 24.05 | 24.07 | 269,631 | -0.40(-1.65%) |
Dec 16, 2011 | 24.55 | 24.72 | 24.44 | 24.48 | 951,380 | -0.10(-0.42%) |
Dec 15, 2011 | 24.80 | 24.88 | 24.42 | 24.58 | 195,545 | +0.19(+0.78%) |
Dec 14, 2011 | 24.66 | 24.78 | 24.36 | 24.39 | 271,386 | -0.45(-1.80%) |
Dec 13, 2011 | 25.57 | 25.76 | 24.68 | 24.84 | 302,650 | -0.58(-2.27%) |
Dec 12, 2011 | 24.94 | 25.45 | 24.81 | 25.41 | 308,682 | +0.09(+0.34%) |
Dec 09, 2011 | 25.21 | 25.54 | 25.01 | 25.33 | 299,038 | +0.27(+1.06%) |
Dec 08, 2011 | 25.60 | 25.79 | 25.03 | 25.06 | 174,821 | -0.83(-3.22%) |
Dec 07, 2011 | 25.81 | 26.00 | 25.28 | 25.89 | 141,901 | -0.04(-0.17%) |
Dec 06, 2011 | 26.19 | 26.22 | 25.80 | 25.94 | 152,993 | -0.23(-0.89%) |
Dec 05, 2011 | 26.48 | 26.48 | 25.98 | 26.17 | 226,650 | +0.15(+0.56%) |
Dec 02, 2011 | 26.31 | 26.34 | 25.95 | 26.02 | 196,680 | +0.15(+0.60%) |
Dec 01, 2011 | 26.12 | 27.14 | 25.84 | 25.87 | 206,606 | -0.35(-1.34%) |
Nov 30, 2011 | 26.35 | 26.74 | 25.65 | 26.22 | 573,246 | +0.81(+3.18%) |
Nov 29, 2011 | 25.76 | 25.79 | 25.34 | 25.41 | 205,715 | -0.16(-0.64%) |
Nov 28, 2011 | 24.11 | 25.58 | 24.05 | 25.58 | 479,190 | +2.24(+9.58%) |
Nov 25, 2011 | 23.43 | 24.00 | 23.32 | 23.34 | 92,398 | -0.17(-0.73%) |
Nov 23, 2011 | 24.01 | 24.26 | 23.36 | 23.51 | 321,422 | -0.67(-2.77%) |
Nov 22, 2011 | 24.12 | 24.55 | 23.96 | 24.18 | 208,414 | +0.12(+0.50%) |
Nov 21, 2011 | 24.09 | 24.30 | 23.94 | 24.06 | 286,407 | -0.47(-1.93%) |
Nov 18, 2011 | 24.05 | 24.60 | 24.03 | 24.54 | 222,472 | +0.50(+2.07%) |
Nov 17, 2011 | 24.29 | 24.29 | 23.81 | 24.04 | 333,887 | -0.30(-1.24%) |
Nov 16, 2011 | 24.75 | 25.04 | 24.32 | 24.34 | 167,513 | -0.62(-2.50%) |
Nov 15, 2011 | 24.20 | 25.07 | 24.20 | 24.96 | 295,517 | +0.55(+2.24%) |
Nov 14, 2011 | 24.61 | 24.83 | 24.26 | 24.41 | 207,972 | -0.39(-1.59%) |
Nov 11, 2011 | 24.47 | 24.86 | 24.32 | 24.81 | 431,240 | +0.69(+2.87%) |
Nov 10, 2011 | 24.40 | 24.40 | 23.92 | 24.12 | 249,267 | +0.13(+0.54%) |
Nov 09, 2011 | 24.44 | 24.98 | 23.95 | 23.99 | 311,045 | -1.17(-4.66%) |
Nov 08, 2011 | 25.06 | 25.37 | 24.39 | 25.16 | 177,384 | +0.33(+1.34%) |
Nov 07, 2011 | 25.19 | 25.21 | 24.44 | 24.83 | 144,415 | -0.41(-1.63%) |
Nov 04, 2011 | 25.24 | 25.46 | 24.86 | 25.24 | 208,517 | -0.28(-1.11%) |
Nov 03, 2011 | 25.23 | 25.65 | 24.55 | 25.52 | 232,093 | +0.62(+2.51%) |
Nov 02, 2011 | 24.57 | 24.94 | 24.31 | 24.89 | 196,744 | +0.79(+3.26%) |
Nov 01, 2011 | 24.10 | 24.77 | 23.65 | 24.11 | 260,150 | -0.89(-3.56%) |
Oct 31, 2011 | 24.90 | 25.36 | 24.71 | 25.00 | 184,079 | -0.35(-1.38%) |
Oct 28, 2011 | 25.43 | 25.78 | 25.21 | 25.35 | 300,720 | -0.32(-1.23%) |
Oct 27, 2011 | 25.34 | 25.69 | 25.26 | 25.66 | 841,391 | +0.74(+2.95%) |
Oct 26, 2011 | 25.32 | 25.32 | 24.66 | 24.93 | 345,258 | -0.02(-0.07%) |
Oct 25, 2011 | 25.36 | 25.56 | 24.87 | 24.95 | 273,196 | -0.62(-2.44%) |
Oct 24, 2011 | 25.27 | 25.75 | 25.24 | 25.57 | 570,919 | +0.43(+1.70%) |
Oct 21, 2011 | 25.49 | 25.49 | 24.72 | 25.14 | 477,652 | -0.28(-1.11%) |
Oct 20, 2011 | 24.55 | 25.54 | 24.48 | 25.42 | 385,658 | +0.84(+3.41%) |
Oct 19, 2011 | 24.89 | 25.28 | 24.53 | 24.59 | 480,050 | -0.22(-0.90%) |
Oct 18, 2011 | 24.60 | 25.00 | 24.30 | 24.81 | 589,916 | +0.26(+1.05%) |
Oct 17, 2011 | 24.96 | 25.24 | 24.40 | 24.55 | 419,635 | -0.72(-2.84%) |
Oct 14, 2011 | 25.09 | 25.46 | 24.86 | 25.27 | 353,346 | +0.47(+1.90%) |
Oct 13, 2011 | 24.92 | 25.18 | 24.68 | 24.80 | 296,182 | -0.38(-1.53%) |
Oct 12, 2011 | 25.14 | 25.32 | 24.92 | 25.18 | 328,350 | +0.10(+0.41%) |
Oct 11, 2011 | 24.68 | 25.49 | 24.20 | 25.08 | 502,263 | +0.09(+0.38%) |
Oct 10, 2011 | 23.78 | 25.00 | 23.78 | 24.99 | 309,407 | +1.59(+6.80%) |
Oct 07, 2011 | 24.12 | 24.29 | 23.14 | 23.40 | 292,283 | -0.62(-2.56%) |
Oct 06, 2011 | 23.58 | 24.06 | 23.06 | 24.01 | 283,394 | +0.61(+2.60%) |
Oct 05, 2011 | 22.84 | 23.49 | 22.52 | 23.41 | 252,917 | +0.53(+2.32%) |
Oct 04, 2011 | 21.17 | 22.93 | 21.01 | 22.88 | 580,244 | +1.54(+7.22%) |
Oct 03, 2011 | 22.11 | 22.29 | 21.29 | 21.34 | 580,917 | -1.06(-4.74%) |
Sep 30, 2011 | 22.79 | 23.10 | 22.37 | 22.40 | 370,214 | -0.84(-3.61%) |
Sep 29, 2011 | 23.50 | 23.50 | 22.64 | 23.23 | 378,473 | +0.24(+1.04%) |
Sep 28, 2011 | 23.30 | 23.64 | 22.95 | 22.99 | 640,840 | -0.36(-1.54%) |
Sep 27, 2011 | 22.91 | 23.91 | 22.67 | 23.35 | 299,904 | +1.02(+4.56%) |
Sep 26, 2011 | 22.13 | 22.37 | 21.65 | 22.34 | 275,178 | +0.36(+1.63%) |
Sep 23, 2011 | 21.81 | 22.18 | 21.64 | 21.98 | 341,047 | +0.15(+0.71%) |
Sep 22, 2011 | 22.20 | 22.58 | 21.51 | 21.82 | 507,725 | -1.11(-4.85%) |
Sep 21, 2011 | 23.47 | 23.71 | 22.90 | 22.93 | 319,365 | -0.52(-2.22%) |
Sep 20, 2011 | 23.83 | 24.24 | 23.43 | 23.46 | 377,839 | -0.24(-1.01%) |
Sep 19, 2011 | 23.48 | 23.89 | 23.36 | 23.70 | 364,141 | -0.03(-0.14%) |
Sep 16, 2011 | 23.62 | 23.83 | 23.47 | 23.73 | 567,180 | +0.27(+1.13%) |
Sep 15, 2011 | 22.88 | 23.48 | 22.62 | 23.47 | 305,197 | +0.79(+3.47%) |
Sep 14, 2011 | 22.16 | 23.02 | 21.78 | 22.68 | 299,227 | +0.78(+3.55%) |
Sep 13, 2011 | 21.13 | 22.07 | 21.10 | 21.90 | 290,568 | +0.83(+3.94%) |
Sep 12, 2011 | 20.43 | 21.10 | 20.34 | 21.07 | 281,362 | +0.28(+1.36%) |
Sep 09, 2011 | 21.04 | 21.29 | 20.49 | 20.79 | 315,636 | -0.59(-2.76%) |
Sep 08, 2011 | 21.57 | 21.78 | 21.23 | 21.38 | 267,446 | -0.36(-1.65%) |
Sep 07, 2011 | 21.17 | 21.78 | 21.05 | 21.74 | 480,195 | +0.92(+4.40%) |
Sep 06, 2011 | 20.58 | 21.03 | 20.45 | 20.82 | 368,630 | -0.50(-2.37%) |
Sep 02, 2011 | 21.39 | 21.57 | 21.18 | 21.33 | 441,524 | -0.50(-2.31%) |
Sep 01, 2011 | 22.21 | 22.65 | 21.66 | 21.83 | 335,559 | -0.35(-1.58%) |
Aug 31, 2011 | 22.50 | 22.93 | 21.89 | 22.18 | 718,574 | -0.15(-0.65%) |
Aug 30, 2011 | 22.28 | 22.55 | 21.84 | 22.33 | 399,093 | -0.03(-0.15%) |
Aug 29, 2011 | 21.93 | 22.75 | 21.93 | 22.36 | 388,950 | +0.62(+2.87%) |
Aug 26, 2011 | 20.81 | 21.75 | 20.71 | 21.74 | 313,377 | +0.68(+3.25%) |
Aug 25, 2011 | 21.87 | 22.03 | 20.99 | 21.05 | 382,921 | -0.61(-2.80%) |
Aug 24, 2011 | 21.63 | 22.16 | 21.43 | 21.66 | 276,143 | +0.03(+0.16%) |
Aug 23, 2011 | 20.63 | 21.64 | 20.31 | 21.63 | 309,613 | +1.15(+5.60%) |
Aug 22, 2011 | 20.54 | 20.95 | 19.97 | 20.48 | 378,999 | +0.50(+2.48%) |
Aug 19, 2011 | 19.70 | 20.80 | 19.66 | 19.98 | 434,084 | -0.15(-0.72%) |
Aug 18, 2011 | 20.97 | 21.12 | 19.97 | 20.13 | 379,207 | -1.53(-7.07%) |
Aug 17, 2011 | 21.87 | 22.02 | 21.50 | 21.66 | 241,407 | -0.15(-0.67%) |
Aug 16, 2011 | 21.34 | 22.09 | 21.25 | 21.81 | 385,027 | +0.21(+0.95%) |
Aug 15, 2011 | 21.23 | 21.62 | 20.96 | 21.60 | 210,697 | +0.52(+2.48%) |
Aug 12, 2011 | 21.11 | 21.30 | 20.55 | 21.08 | 367,142 | +0.21(+1.03%) |
Aug 11, 2011 | 20.06 | 21.20 | 19.90 | 20.86 | 639,907 | +0.83(+4.14%) |
Aug 10, 2011 | 20.56 | 21.82 | 20.00 | 20.03 | 575,971 | -1.15(-5.42%) |
Aug 09, 2011 | 20.66 | 21.26 | 19.38 | 21.18 | 794,383 | +1.96(+10.22%) |
Aug 08, 2011 | 20.49 | 21.37 | 19.22 | 19.22 | 776,617 | -1.93(-9.13%) |
Aug 05, 2011 | 22.08 | 22.08 | 20.77 | 21.15 | 547,981 | -0.55(-2.55%) |
Aug 04, 2011 | 22.99 | 23.23 | 21.69 | 21.70 | 731,736 | -1.75(-7.47%) |
Aug 03, 2011 | 22.56 | 23.50 | 22.38 | 23.45 | 623,844 | +0.88(+3.92%) |
Aug 02, 2011 | 22.46 | 22.98 | 22.46 | 22.57 | 664,390 | -0.05(-0.23%) |
Aug 01, 2011 | 22.91 | 22.91 | 22.25 | 22.62 | 383,209 | -0.13(-0.56%) |
Jul 29, 2011 | 22.25 | 22.95 | 22.17 | 22.75 | 232,103 | +0.26(+1.13%) |
Jul 28, 2011 | 22.77 | 22.79 | 22.45 | 22.49 | 223,863 | -0.17(-0.75%) |
Jul 27, 2011 | 22.88 | 23.05 | 22.61 | 22.66 | 383,020 | -0.28(-1.22%) |
Jul 26, 2011 | 23.27 | 23.31 | 22.92 | 22.94 | 244,663 | -0.38(-1.64%) |
Jul 25, 2011 | 23.39 | 23.73 | 23.18 | 23.33 | 311,757 | -0.37(-1.58%) |
Jul 22, 2011 | 23.46 | 23.84 | 23.39 | 23.70 | 394,129 | -0.15(-0.64%) |
Jul 21, 2011 | 24.53 | 24.53 | 23.15 | 23.85 | 2,077,119 | -1.56(-6.16%) |
Jul 20, 2011 | 24.98 | 25.48 | 24.72 | 25.42 | 370,771 | +0.45(+1.81%) |
Jul 19, 2011 | 24.37 | 25.08 | 24.37 | 24.97 | 251,720 | +0.83(+3.45%) |
Jul 18, 2011 | 24.25 | 24.44 | 24.13 | 24.13 | 303,568 | -0.34(-1.39%) |
Jul 15, 2011 | 23.84 | 24.49 | 23.79 | 24.47 | 352,515 | +0.68(+2.86%) |
Jul 14, 2011 | 24.71 | 25.04 | 23.73 | 23.79 | 339,088 | -0.89(-3.62%) |
Jul 13, 2011 | 24.67 | 24.95 | 24.45 | 24.69 | 297,386 | +0.22(+0.90%) |
Jul 12, 2011 | 24.77 | 25.04 | 24.41 | 24.47 | 295,468 | -0.31(-1.24%) |
Jul 11, 2011 | 25.23 | 25.47 | 24.74 | 24.77 | 312,864 | -0.73(-2.87%) |
Jul 08, 2011 | 25.57 | 25.80 | 25.30 | 25.50 | 277,623 | -0.39(-1.51%) |
Jul 07, 2011 | 26.03 | 26.05 | 25.67 | 25.89 | 308,513 | +0.04(+0.16%) |
Jul 06, 2011 | 25.84 | 26.09 | 25.74 | 25.85 | 231,300 | -0.13(-0.49%) |
Jul 05, 2011 | 26.05 | 26.19 | 25.68 | 25.98 | 183,870 | -0.07(-0.26%) |
Jul 01, 2011 | 25.54 | 26.13 | 25.39 | 26.05 | 296,083 | +0.70(+2.75%) |
Jun 30, 2011 | 25.17 | 25.49 | 25.17 | 25.35 | 283,077 | +0.27(+1.09%) |
Jun 29, 2011 | 25.32 | 25.41 | 24.98 | 25.08 | 236,968 | -0.26(-1.01%) |
Jun 28, 2011 | 24.71 | 25.43 | 24.66 | 25.33 | 197,751 | +0.68(+2.76%) |
Jun 27, 2011 | 24.30 | 24.95 | 24.22 | 24.65 | 230,071 | +0.29(+1.19%) |
Jun 24, 2011 | 24.30 | 24.71 | 24.06 | 24.36 | 772,257 | +0.06(+0.24%) |
Jun 23, 2011 | 23.73 | 24.43 | 23.61 | 24.30 | 233,154 | +0.24(+0.99%) |
Jun 22, 2011 | 24.30 | 24.59 | 24.03 | 24.07 | 244,298 | -0.35(-1.43%) |
Jun 21, 2011 | 23.96 | 24.41 | 23.79 | 24.41 | 202,250 | +0.61(+2.57%) |
Jun 20, 2011 | 23.76 | 23.90 | 23.34 | 23.80 | 100,054 | +0.35(+1.49%) |
Jun 17, 2011 | 23.64 | 23.97 | 23.36 | 23.45 | 447,215 | -0.07(-0.29%) |
Jun 16, 2011 | 23.17 | 23.65 | 23.02 | 23.52 | 264,011 | +0.32(+1.39%) |
Jun 15, 2011 | 23.27 | 23.57 | 22.98 | 23.20 | 258,219 | -0.40(-1.69%) |
Jun 14, 2011 | 23.25 | 23.90 | 22.91 | 23.60 | 253,033 | +0.82(+3.58%) |
Jun 13, 2011 | 22.50 | 22.97 | 22.42 | 22.78 | 293,374 | +0.33(+1.48%) |
Jun 10, 2011 | 22.77 | 22.81 | 22.42 | 22.45 | 217,595 | -0.52(-2.26%) |
Jun 09, 2011 | 23.08 | 23.36 | 22.88 | 22.97 | 215,955 | +0.01(+0.04%) |
Jun 08, 2011 | 23.08 | 23.22 | 22.82 | 22.96 | 498,758 | -0.25(-1.06%) |
Jun 07, 2011 | 23.67 | 23.87 | 23.16 | 23.21 | 207,170 | -0.19(-0.80%) |
Jun 06, 2011 | 23.57 | 23.75 | 23.36 | 23.39 | 214,039 | -0.20(-0.83%) |