Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 33.60 | 33.71 | 33.56 | 33.64 | 82,539 | +0.43(+1.31%) |
Jun 28, 2012 | 33.02 | 33.20 | 32.97 | 33.20 | 12,068 | +0.32(+0.98%) |
Jun 27, 2012 | 32.78 | 32.96 | 32.78 | 32.88 | 19,106 | +0.34(+1.04%) |
Jun 26, 2012 | 32.44 | 32.60 | 32.37 | 32.54 | 20,232 | +0.22(+0.68%) |
Jun 25, 2012 | 32.51 | 32.51 | 32.26 | 32.32 | 26,112 | -0.29(-0.90%) |
Jun 22, 2012 | 32.54 | 32.61 | 32.44 | 32.61 | 17,096 | +0.28(+0.87%) |
Jun 21, 2012 | 32.79 | 32.79 | 32.22 | 32.33 | 79,440 | -0.37(-1.12%) |
Jun 20, 2012 | 32.67 | 32.80 | 32.46 | 32.70 | 13,734 | +0.13(+0.41%) |
Jun 19, 2012 | 32.45 | 32.72 | 32.42 | 32.56 | 33,323 | +0.24(+0.75%) |
Jun 18, 2012 | 32.24 | 32.41 | 32.24 | 32.32 | 59,150 | +0.07(+0.21%) |
Jun 15, 2012 | 32.07 | 32.32 | 32.03 | 32.25 | 62,235 | +0.54(+1.69%) |
Jun 14, 2012 | 31.59 | 31.79 | 31.51 | 31.72 | 25,059 | +0.08(+0.25%) |
Jun 13, 2012 | 31.69 | 31.88 | 31.56 | 31.64 | 14,851 | -0.13(-0.42%) |
Jun 12, 2012 | 31.73 | 31.79 | 31.58 | 31.77 | 8,344 | +0.47(+1.49%) |
Jun 11, 2012 | 31.72 | 31.72 | 31.30 | 31.30 | 23,311 | -0.44(-1.37%) |
Jun 08, 2012 | 31.51 | 31.74 | 31.43 | 31.74 | 10,296 | -0.19(-0.58%) |
Jun 07, 2012 | 32.17 | 32.25 | 31.91 | 31.93 | 19,095 | -0.23(-0.70%) |
Jun 06, 2012 | 31.85 | 32.15 | 31.81 | 32.15 | 24,350 | +0.33(+1.05%) |
Jun 05, 2012 | 31.76 | 31.82 | 31.60 | 31.82 | 9,023 | +0.34(+1.09%) |
Jun 04, 2012 | 31.47 | 31.55 | 31.24 | 31.47 | 45,074 | +0.45(+1.44%) |
Jun 01, 2012 | 31.49 | 31.49 | 31.02 | 31.03 | 41,718 | -0.97(-3.02%) |
May 31, 2012 | 31.93 | 32.07 | 31.80 | 31.99 | 23,601 | +0.64(+2.03%) |
May 30, 2012 | 31.58 | 31.58 | 31.34 | 31.36 | 98,880 | -0.33(-1.03%) |
May 29, 2012 | 31.65 | 31.79 | 31.57 | 31.68 | 25,474 | +0.16(+0.52%) |
May 25, 2012 | 31.57 | 31.65 | 31.51 | 31.52 | 16,579 | -0.21(-0.65%) |
May 24, 2012 | 31.86 | 31.87 | 31.62 | 31.73 | 30,651 | -0.10(-0.31%) |
May 23, 2012 | 31.75 | 31.82 | 31.47 | 31.82 | 24,936 | -0.14(-0.44%) |
May 22, 2012 | 32.13 | 32.23 | 31.96 | 31.96 | 66,129 | -0.34(-1.06%) |
May 21, 2012 | 32.06 | 32.34 | 32.00 | 32.31 | 42,205 | +0.45(+1.43%) |
May 18, 2012 | 32.03 | 32.06 | 31.79 | 31.85 | 50,898 | -0.17(-0.53%) |
May 17, 2012 | 32.06 | 32.19 | 31.97 | 32.02 | 47,216 | +0.14(+0.45%) |
May 16, 2012 | 31.99 | 32.07 | 31.85 | 31.88 | 114,679 | -0.29(-0.89%) |
May 15, 2012 | 32.35 | 32.57 | 32.16 | 32.17 | 40,067 | -0.35(-1.08%) |
May 14, 2012 | 32.61 | 32.74 | 32.50 | 32.52 | 23,728 | -0.64(-1.92%) |
May 11, 2012 | 33.18 | 33.38 | 33.04 | 33.15 | 27,081 | -0.66(-1.95%) |
May 10, 2012 | 34.02 | 34.02 | 33.80 | 33.81 | 19,411 | +0.19(+0.55%) |
May 09, 2012 | 33.64 | 33.71 | 33.42 | 33.63 | 26,065 | -0.32(-0.94%) |
May 08, 2012 | 34.04 | 34.04 | 33.74 | 33.95 | 15,748 | -0.37(-1.07%) |
May 07, 2012 | 34.16 | 34.34 | 34.02 | 34.31 | 47,231 | +0.31(+0.92%) |
May 04, 2012 | 34.11 | 34.11 | 33.88 | 34.00 | 35,151 | -0.24(-0.69%) |
May 03, 2012 | 34.30 | 34.31 | 34.13 | 34.24 | 12,474 | -0.31(-0.89%) |
May 02, 2012 | 34.43 | 34.56 | 34.37 | 34.54 | 54,588 | +0.08(+0.23%) |
May 01, 2012 | 34.32 | 34.54 | 34.28 | 34.47 | 123,896 | +0.05(+0.16%) |
Apr 30, 2012 | 34.50 | 34.50 | 34.30 | 34.41 | 55,287 | -0.15(-0.43%) |
Apr 27, 2012 | 34.58 | 34.59 | 34.43 | 34.56 | 29,103 | -0.16(-0.47%) |
Apr 26, 2012 | 34.62 | 34.75 | 34.59 | 34.72 | 20,491 | +0.21(+0.61%) |
Apr 25, 2012 | 34.51 | 34.54 | 34.33 | 34.51 | 6,324 | +0.23(+0.67%) |
Apr 24, 2012 | 34.19 | 34.36 | 34.19 | 34.28 | 32,901 | +0.38(+1.11%) |
Apr 23, 2012 | 33.95 | 34.00 | 33.85 | 33.91 | 21,855 | -0.39(-1.13%) |
Apr 20, 2012 | 34.24 | 34.41 | 34.24 | 34.30 | 10,281 | +0.33(+0.96%) |
Apr 19, 2012 | 34.26 | 34.26 | 33.94 | 33.97 | 14,282 | -0.57(-1.64%) |
Apr 18, 2012 | 34.48 | 34.54 | 34.42 | 34.54 | 10,721 | -0.09(-0.27%) |
Apr 17, 2012 | 34.51 | 34.71 | 34.51 | 34.63 | 16,488 | +0.31(+0.91%) |
Apr 16, 2012 | 34.33 | 34.39 | 34.23 | 34.32 | 17,019 | +0.26(+0.78%) |
Apr 13, 2012 | 34.14 | 34.17 | 34.01 | 34.06 | 8,208 | -0.32(-0.93%) |
Apr 12, 2012 | 34.12 | 34.44 | 34.12 | 34.37 | 13,360 | +0.27(+0.80%) |
Apr 11, 2012 | 34.05 | 34.17 | 33.97 | 34.10 | 13,370 | +0.54(+1.62%) |
Apr 10, 2012 | 33.81 | 33.88 | 33.53 | 33.56 | 60,260 | -0.36(-1.05%) |
Apr 09, 2012 | 33.86 | 34.04 | 33.86 | 33.92 | 23,647 | +0.06(+0.17%) |
Apr 05, 2012 | 33.75 | 33.93 | 33.73 | 33.86 | 10,322 | +0.01(+0.04%) |
Apr 04, 2012 | 33.88 | 33.95 | 33.69 | 33.85 | 21,200 | -0.71(-2.07%) |
Apr 03, 2012 | 34.76 | 34.80 | 34.40 | 34.56 | 10,782 | -0.49(-1.40%) |
Apr 02, 2012 | 34.79 | 35.10 | 34.69 | 35.05 | 29,490 | -0.37(-1.05%) |
Mar 30, 2012 | 35.47 | 35.50 | 35.36 | 35.42 | 27,392 | +0.33(+0.95%) |
Mar 29, 2012 | 34.68 | 35.15 | 34.94 | 35.09 | 84,254 | +0.40(+1.17%) |
Mar 28, 2012 | 34.91 | 34.91 | 34.61 | 34.68 | 40,681 | -0.11(-0.31%) |
Mar 27, 2012 | 34.86 | 34.89 | 34.79 | 34.79 | 18,768 | +0.28(+0.81%) |
Mar 26, 2012 | 34.39 | 34.59 | 34.39 | 34.51 | 15,381 | +0.06(+0.18%) |
Mar 23, 2012 | 34.34 | 34.51 | 34.29 | 34.45 | 51,039 | +0.17(+0.50%) |
Mar 22, 2012 | 34.14 | 34.39 | 34.11 | 34.28 | 20,129 | +0.17(+0.50%) |
Mar 21, 2012 | 34.06 | 34.21 | 33.94 | 34.11 | 41,547 | -0.13(-0.38%) |
Mar 20, 2012 | 34.16 | 34.31 | 34.14 | 34.24 | 22,072 | -0.30(-0.88%) |
Mar 19, 2012 | 34.43 | 34.60 | 34.39 | 34.54 | 22,285 | +0.12(+0.36%) |
Mar 16, 2012 | 34.47 | 34.54 | 34.38 | 34.42 | 18,921 | +0.16(+0.48%) |
Mar 15, 2012 | 34.28 | 34.33 | 34.19 | 34.26 | 6,710 | +0.12(+0.36%) |
Mar 14, 2012 | 34.27 | 34.30 | 34.10 | 34.14 | 13,737 | -0.53(-1.52%) |
Mar 13, 2012 | 34.36 | 34.66 | 34.32 | 34.66 | 30,346 | +0.16(+0.47%) |
Mar 12, 2012 | 34.51 | 34.51 | 34.41 | 34.50 | 17,549 | -0.28(-0.80%) |
Mar 09, 2012 | 34.80 | 34.85 | 34.74 | 34.78 | 13,411 | -0.13(-0.38%) |
Mar 08, 2012 | 34.78 | 34.97 | 34.78 | 34.91 | 34,722 | +0.35(+1.01%) |
Mar 07, 2012 | 34.54 | 34.65 | 34.51 | 34.56 | 37,200 | +0.53(+1.55%) |
Mar 06, 2012 | 33.99 | 34.09 | 33.95 | 34.03 | 40,085 | -0.14(-0.41%) |
Mar 05, 2012 | 34.24 | 34.25 | 34.04 | 34.17 | 38,340 | -0.09(-0.25%) |
Mar 02, 2012 | 34.25 | 34.30 | 34.19 | 34.26 | 41,438 | -0.12(-0.36%) |
Mar 01, 2012 | 34.19 | 34.40 | 34.19 | 34.38 | 16,654 | +0.16(+0.48%) |
Feb 29, 2012 | 34.67 | 34.71 | 34.22 | 34.22 | 26,091 | -0.85(-2.44%) |
Feb 28, 2012 | 34.87 | 35.07 | 34.87 | 35.07 | 19,567 | +0.61(+1.78%) |
Feb 27, 2012 | 34.27 | 34.54 | 34.20 | 34.46 | 71,504 | -0.19(-0.54%) |
Feb 24, 2012 | 34.76 | 34.79 | 34.63 | 34.65 | 28,718 | -0.09(-0.27%) |
Feb 23, 2012 | 34.50 | 34.79 | 34.43 | 34.74 | 45,236 | +0.40(+1.15%) |
Feb 22, 2012 | 34.26 | 34.37 | 34.23 | 34.34 | 18,238 | +0.44(+1.31%) |
Feb 21, 2012 | 33.92 | 34.06 | 33.90 | 33.90 | 16,175 | -0.26(-0.78%) |
Feb 17, 2012 | 34.29 | 34.29 | 34.16 | 34.16 | 43,233 | -0.22(-0.63%) |
Feb 16, 2012 | 33.92 | 34.38 | 33.92 | 34.38 | 29,759 | +0.19(+0.55%) |
Feb 15, 2012 | 34.25 | 34.44 | 34.14 | 34.20 | 200,020 | +0.16(+0.46%) |
Feb 14, 2012 | 34.16 | 34.19 | 33.98 | 34.04 | 66,360 | -0.12(-0.34%) |
Feb 13, 2012 | 33.99 | 34.16 | 33.94 | 34.16 | 87,536 | +0.42(+1.24%) |
Feb 10, 2012 | 33.71 | 33.77 | 33.61 | 33.74 | 17,275 | -0.37(-1.07%) |
Feb 09, 2012 | 34.24 | 34.29 | 34.10 | 34.10 | 25,054 | -0.17(-0.50%) |
Feb 08, 2012 | 34.23 | 34.31 | 34.20 | 34.27 | 31,962 | +0.09(+0.25%) |
Feb 07, 2012 | 34.08 | 34.29 | 34.06 | 34.19 | 28,301 | +0.09(+0.26%) |
Feb 06, 2012 | 34.11 | 34.15 | 33.92 | 34.10 | 26,770 | -0.17(-0.48%) |
Feb 03, 2012 | 34.19 | 34.28 | 34.08 | 34.26 | 63,446 | +0.05(+0.15%) |
Feb 02, 2012 | 34.26 | 34.33 | 34.20 | 34.21 | 43,447 | -0.08(-0.23%) |
Feb 01, 2012 | 34.23 | 34.43 | 34.19 | 34.29 | 26,522 | +0.35(+1.03%) |
Jan 31, 2012 | 33.96 | 34.00 | 33.81 | 33.94 | 27,851 | +0.20(+0.60%) |
Jan 30, 2012 | 33.65 | 33.90 | 33.65 | 33.74 | 41,821 | +0.09(+0.25%) |
Jan 27, 2012 | 33.61 | 33.78 | 33.60 | 33.65 | 59,640 | +0.26(+0.77%) |
Jan 26, 2012 | 33.68 | 33.71 | 33.38 | 33.39 | 31,579 | -0.15(-0.44%) |
Jan 25, 2012 | 33.28 | 33.54 | 33.11 | 33.54 | 39,248 | +0.39(+1.19%) |
Jan 24, 2012 | 33.08 | 33.15 | 32.94 | 33.15 | 92,866 | -0.28(-0.83%) |
Jan 23, 2012 | 33.46 | 33.53 | 33.37 | 33.43 | 36,036 | +0.15(+0.44%) |
Jan 20, 2012 | 33.19 | 33.34 | 33.09 | 33.28 | 23,407 | +0.33(+0.99%) |
Jan 19, 2012 | 33.04 | 33.04 | 32.90 | 32.95 | 56,445 | +0.00(+0.00%) |
Jan 18, 2012 | 32.78 | 33.01 | 32.78 | 32.95 | 36,785 | +0.18(+0.55%) |
Jan 17, 2012 | 32.84 | 32.87 | 32.73 | 32.77 | 52,570 | +0.31(+0.96%) |
Jan 13, 2012 | 32.56 | 32.56 | 32.37 | 32.46 | 11,832 | -0.01(-0.03%) |
Jan 12, 2012 | 32.49 | 32.56 | 32.39 | 32.47 | 12,248 | -0.24(-0.74%) |
Jan 11, 2012 | 32.61 | 32.75 | 32.48 | 32.71 | 21,987 | -0.01(-0.02%) |
Jan 10, 2012 | 32.73 | 32.90 | 32.65 | 32.72 | 65,332 | +0.37(+1.15%) |
Jan 09, 2012 | 32.42 | 32.42 | 32.26 | 32.35 | 16,120 | +0.08(+0.24%) |
Jan 06, 2012 | 32.44 | 32.44 | 32.27 | 32.27 | 41,707 | -0.37(-1.12%) |
Jan 05, 2012 | 32.71 | 32.79 | 32.49 | 32.63 | 68,668 | -0.31(-0.94%) |
Jan 04, 2012 | 32.92 | 32.97 | 32.81 | 32.94 | 11,632 | +0.58(+1.78%) |
Dec 30, 2011 | 32.35 | 32.49 | 32.29 | 32.37 | 37,969 | +0.42(+1.31%) |
Dec 29, 2011 | 31.67 | 31.98 | 31.67 | 31.95 | 16,322 | +0.58(+1.83%) |
Dec 28, 2011 | 31.61 | 31.75 | 31.30 | 31.37 | 18,275 | -0.36(-1.13%) |
Dec 27, 2011 | 31.86 | 31.86 | 31.67 | 31.73 | 21,757 | -0.40(-1.26%) |
Dec 23, 2011 | 31.94 | 32.15 | 31.89 | 32.14 | 20,033 | +0.38(+1.20%) |
Dec 21, 2011 | 31.96 | 31.96 | 31.60 | 31.75 | 142,147 | -0.38(-1.17%) |
Dec 20, 2011 | 31.93 | 32.13 | 31.81 | 32.13 | 25,742 | +0.87(+2.79%) |
Dec 19, 2011 | 31.57 | 31.62 | 31.26 | 31.26 | 19,456 | -0.30(-0.96%) |
Dec 16, 2011 | 31.63 | 31.69 | 31.43 | 31.56 | 35,017 | -0.25(-0.77%) |
Dec 15, 2011 | 31.93 | 31.99 | 31.71 | 31.81 | 28,788 | +0.00(+0.00%) |
Dec 14, 2011 | 31.90 | 32.00 | 31.76 | 31.81 | 67,542 | -0.19(-0.60%) |
Dec 13, 2011 | 32.41 | 32.59 | 31.92 | 32.00 | 19,518 | -0.02(-0.05%) |
Dec 12, 2011 | 32.20 | 32.23 | 31.87 | 32.02 | 24,334 | -0.58(-1.79%) |
Dec 09, 2011 | 32.21 | 32.68 | 32.21 | 32.60 | 33,340 | +0.90(+2.83%) |
Dec 08, 2011 | 32.33 | 32.33 | 31.70 | 31.70 | 11,897 | -0.60(-1.86%) |
Dec 07, 2011 | 32.08 | 32.32 | 31.96 | 32.30 | 22,630 | +0.34(+1.07%) |
Dec 06, 2011 | 31.86 | 32.01 | 31.75 | 31.96 | 29,273 | -0.23(-0.71%) |
Dec 05, 2011 | 32.33 | 32.37 | 32.13 | 32.19 | 19,791 | +0.17(+0.54%) |
Dec 02, 2011 | 32.23 | 32.23 | 31.98 | 32.01 | 18,329 | +0.18(+0.57%) |
Dec 01, 2011 | 31.86 | 31.99 | 31.79 | 31.83 | 30,189 | -0.78(-2.39%) |
Nov 30, 2011 | 32.36 | 32.62 | 32.36 | 32.61 | 41,712 | +1.12(+3.57%) |
Nov 29, 2011 | 31.54 | 31.70 | 31.43 | 31.49 | 17,471 | +0.08(+0.25%) |
Nov 28, 2011 | 31.25 | 31.43 | 31.25 | 31.41 | 19,930 | +0.74(+2.41%) |
Nov 25, 2011 | 30.82 | 31.06 | 30.67 | 30.67 | 51,374 | -0.28(-0.90%) |
Nov 23, 2011 | 31.35 | 31.35 | 30.88 | 30.95 | 41,727 | -0.65(-2.07%) |
Nov 22, 2011 | 31.56 | 31.71 | 31.39 | 31.60 | 20,876 | +0.28(+0.88%) |
Nov 21, 2011 | 31.42 | 31.45 | 31.15 | 31.32 | 18,746 | -0.42(-1.31%) |
Nov 18, 2011 | 31.89 | 31.89 | 31.66 | 31.74 | 21,752 | +0.33(+1.05%) |
Nov 17, 2011 | 31.65 | 31.75 | 31.35 | 31.41 | 37,064 | +0.12(+0.38%) |
Nov 16, 2011 | 31.66 | 31.66 | 31.29 | 31.29 | 21,705 | -0.64(-2.00%) |
Nov 15, 2011 | 31.80 | 32.07 | 31.72 | 31.93 | 33,641 | +0.13(+0.40%) |
Nov 14, 2011 | 31.79 | 31.87 | 31.69 | 31.80 | 16,333 | -0.24(-0.75%) |
Nov 11, 2011 | 31.92 | 32.05 | 31.74 | 32.04 | 13,115 | +0.35(+1.12%) |
Nov 10, 2011 | 31.72 | 31.87 | 31.57 | 31.69 | 29,844 | +0.14(+0.44%) |
Nov 09, 2011 | 31.84 | 31.84 | 31.34 | 31.55 | 37,787 | -0.49(-1.54%) |
Nov 08, 2011 | 31.88 | 32.05 | 31.71 | 32.04 | 23,061 | -0.09(-0.27%) |
Nov 07, 2011 | 31.92 | 32.14 | 31.83 | 32.13 | 39,195 | +0.26(+0.82%) |
Nov 04, 2011 | 31.91 | 32.04 | 31.79 | 31.87 | 10,855 | -0.30(-0.93%) |
Nov 03, 2011 | 32.09 | 32.21 | 31.76 | 32.16 | 46,102 | +0.36(+1.14%) |
Nov 02, 2011 | 31.66 | 31.88 | 31.58 | 31.80 | 129,284 | +0.15(+0.46%) |
Nov 01, 2011 | 31.59 | 31.84 | 31.53 | 31.66 | 62,119 | -0.24(-0.75%) |
Oct 31, 2011 | 32.21 | 32.29 | 31.89 | 31.89 | 67,859 | -1.75(-5.20%) |
Oct 28, 2011 | 33.50 | 33.65 | 33.43 | 33.64 | 22,083 | -0.15(-0.43%) |
Oct 27, 2011 | 33.75 | 33.90 | 33.57 | 33.79 | 26,114 | +0.89(+2.69%) |
Oct 26, 2011 | 33.06 | 33.06 | 32.75 | 32.90 | 20,250 | +0.12(+0.35%) |
Oct 25, 2011 | 33.10 | 33.10 | 32.78 | 32.79 | 25,105 | -0.55(-1.64%) |
Oct 24, 2011 | 33.24 | 33.47 | 33.24 | 33.33 | 77,941 | +0.16(+0.49%) |
Oct 21, 2011 | 33.06 | 33.24 | 33.01 | 33.17 | 34,763 | +0.33(+1.01%) |
Oct 20, 2011 | 32.97 | 32.97 | 32.66 | 32.84 | 22,682 | -0.14(-0.42%) |
Oct 19, 2011 | 33.19 | 33.23 | 32.91 | 32.98 | 96,576 | -0.45(-1.34%) |
Oct 18, 2011 | 33.05 | 33.51 | 33.05 | 33.43 | 13,468 | +0.32(+0.98%) |
Oct 17, 2011 | 33.25 | 33.25 | 32.93 | 33.10 | 82,385 | -0.06(-0.17%) |
Oct 14, 2011 | 33.13 | 33.25 | 32.94 | 33.16 | 85,407 | -0.16(-0.47%) |
Oct 13, 2011 | 33.49 | 33.49 | 33.22 | 33.32 | 39,365 | -0.18(-0.55%) |
Oct 12, 2011 | 33.49 | 33.74 | 33.37 | 33.50 | 62,685 | +0.12(+0.35%) |
Oct 11, 2011 | 33.47 | 33.47 | 33.36 | 33.39 | 24,486 | -0.35(-1.05%) |
Oct 10, 2011 | 33.50 | 33.79 | 33.44 | 33.74 | 66,971 | +0.73(+2.22%) |
Oct 07, 2011 | 33.30 | 33.30 | 32.93 | 33.01 | 30,974 | -0.28(-0.83%) |
Oct 06, 2011 | 33.02 | 33.36 | 33.02 | 33.29 | 46,113 | +0.22(+0.68%) |
Oct 05, 2011 | 32.86 | 33.06 | 32.68 | 33.06 | 40,813 | -0.45(-1.33%) |
Oct 04, 2011 | 32.96 | 33.51 | 32.63 | 33.51 | 83,847 | +0.31(+0.93%) |
Oct 03, 2011 | 33.67 | 33.82 | 33.20 | 33.20 | 79,896 | -0.38(-1.12%) |
Sep 30, 2011 | 34.03 | 34.03 | 33.58 | 33.58 | 139,380 | -0.82(-2.37%) |
Sep 29, 2011 | 34.39 | 34.59 | 34.08 | 34.40 | 124,685 | +0.85(+2.53%) |
Sep 28, 2011 | 33.78 | 34.07 | 33.55 | 33.55 | 40,140 | +0.42(+1.28%) |
Sep 27, 2011 | 33.27 | 33.47 | 33.05 | 33.13 | 58,670 | +0.63(+1.94%) |
Sep 26, 2011 | 32.34 | 32.53 | 32.07 | 32.49 | 36,627 | +0.22(+0.67%) |
Sep 23, 2011 | 32.09 | 32.44 | 32.04 | 32.28 | 50,226 | +0.13(+0.41%) |
Sep 22, 2011 | 32.29 | 32.31 | 31.83 | 32.15 | 36,090 | -0.35(-1.07%) |
Sep 21, 2011 | 33.03 | 33.03 | 32.49 | 32.49 | 73,015 | -0.49(-1.47%) |
Sep 20, 2011 | 33.19 | 33.30 | 32.98 | 32.98 | 25,053 | -0.26(-0.79%) |
Sep 19, 2011 | 33.22 | 33.37 | 32.96 | 33.24 | 43,663 | -0.34(-1.01%) |
Sep 16, 2011 | 33.59 | 33.63 | 33.49 | 33.58 | 17,313 | +0.30(+0.90%) |
Sep 15, 2011 | 33.10 | 33.30 | 33.00 | 33.28 | 362,558 | +0.42(+1.27%) |
Sep 14, 2011 | 32.82 | 33.18 | 32.53 | 32.86 | 26,782 | -0.06(-0.19%) |
Sep 13, 2011 | 32.81 | 32.98 | 32.67 | 32.93 | 24,208 | +0.72(+2.22%) |
Sep 12, 2011 | 31.90 | 32.26 | 31.82 | 32.21 | 84,896 | +0.28(+0.87%) |
Sep 09, 2011 | 32.16 | 32.23 | 31.86 | 31.93 | 52,727 | -0.69(-2.12%) |
Sep 08, 2011 | 32.74 | 32.84 | 32.49 | 32.62 | 43,654 | -0.21(-0.64%) |
Sep 07, 2011 | 32.59 | 32.93 | 32.59 | 32.83 | 23,163 | +0.44(+1.36%) |
Sep 06, 2011 | 32.06 | 32.43 | 32.06 | 32.39 | 92,074 | -0.41(-1.25%) |
Sep 02, 2011 | 32.88 | 33.00 | 32.76 | 32.80 | 36,481 | -0.42(-1.27%) |
Sep 01, 2011 | 33.33 | 33.41 | 33.18 | 33.23 | 35,400 | -0.40(-1.19%) |
Aug 31, 2011 | 33.59 | 33.82 | 33.53 | 33.63 | 35,749 | +0.39(+1.16%) |
Aug 30, 2011 | 33.07 | 33.33 | 33.00 | 33.24 | 40,118 | +0.10(+0.30%) |
Aug 29, 2011 | 32.96 | 33.17 | 32.93 | 33.14 | 25,221 | +0.60(+1.85%) |
Aug 26, 2011 | 32.27 | 32.65 | 32.10 | 32.54 | 39,046 | +0.69(+2.15%) |
Aug 25, 2011 | 32.34 | 32.39 | 31.83 | 31.86 | 24,788 | -0.52(-1.59%) |
Aug 24, 2011 | 32.26 | 32.58 | 32.21 | 32.37 | 24,642 | -0.35(-1.06%) |
Aug 23, 2011 | 32.25 | 32.72 | 32.22 | 32.72 | 26,240 | +0.77(+2.41%) |
Aug 22, 2011 | 32.39 | 32.39 | 31.91 | 31.95 | 63,126 | -0.05(-0.14%) |
Aug 19, 2011 | 32.16 | 32.74 | 31.99 | 31.99 | 155,458 | -0.16(-0.50%) |
Aug 18, 2011 | 32.47 | 32.47 | 31.94 | 32.16 | 25,796 | -0.98(-2.96%) |
Aug 17, 2011 | 33.23 | 33.40 | 33.03 | 33.13 | 43,888 | +0.22(+0.66%) |
Aug 16, 2011 | 32.83 | 33.10 | 32.74 | 32.92 | 154,130 | -0.21(-0.63%) |
Aug 15, 2011 | 33.12 | 33.18 | 32.91 | 33.13 | 132,914 | +0.29(+0.89%) |
Aug 12, 2011 | 33.16 | 33.27 | 32.83 | 32.83 | 508,119 | -0.19(-0.58%) |
Aug 11, 2011 | 32.50 | 33.32 | 32.42 | 33.03 | 119,165 | +1.36(+4.31%) |
Aug 10, 2011 | 32.53 | 32.53 | 31.65 | 31.66 | 43,737 | -1.06(-3.25%) |
Aug 09, 2011 | 32.45 | 32.78 | 31.58 | 32.73 | 141,548 | +1.72(+5.54%) |
Aug 08, 2011 | 32.04 | 32.29 | 30.98 | 31.01 | 152,514 | -1.51(-4.65%) |
Aug 05, 2011 | 32.82 | 32.96 | 32.05 | 32.52 | 141,620 | +0.27(+0.82%) |
Aug 04, 2011 | 33.06 | 33.12 | 32.26 | 32.26 | 114,674 | -2.05(-5.97%) |
Aug 03, 2011 | 34.24 | 34.35 | 33.84 | 34.31 | 79,868 | +0.02(+0.06%) |
Aug 02, 2011 | 34.62 | 34.75 | 34.26 | 34.29 | 42,749 | -0.40(-1.15%) |
Aug 01, 2011 | 35.06 | 35.15 | 34.47 | 34.68 | 151,849 | +0.02(+0.07%) |
Jul 29, 2011 | 34.39 | 34.75 | 34.37 | 34.66 | 49,992 | +0.22(+0.63%) |
Jul 28, 2011 | 34.59 | 34.79 | 34.44 | 34.44 | 28,832 | -0.11(-0.32%) |
Jul 27, 2011 | 35.00 | 35.00 | 34.48 | 34.55 | 48,112 | -0.60(-1.71%) |
Jul 26, 2011 | 35.27 | 35.28 | 35.10 | 35.15 | 33,544 | +0.04(+0.11%) |
Jul 25, 2011 | 35.15 | 35.20 | 35.04 | 35.11 | 74,641 | -0.05(-0.13%) |
Jul 22, 2011 | 35.19 | 35.19 | 35.05 | 35.16 | 27,456 | -0.08(-0.24%) |
Jul 21, 2011 | 34.94 | 35.25 | 34.91 | 35.25 | 35,635 | +0.23(+0.66%) |
Jul 20, 2011 | 34.78 | 35.01 | 34.71 | 35.01 | 30,209 | +0.17(+0.49%) |
Jul 19, 2011 | 34.74 | 34.89 | 34.73 | 34.84 | 28,390 | +0.56(+1.64%) |
Jul 18, 2011 | 34.41 | 34.44 | 34.07 | 34.28 | 42,927 | -0.39(-1.13%) |
Jul 15, 2011 | 34.69 | 34.76 | 34.57 | 34.68 | 17,454 | +0.27(+0.80%) |
Jul 14, 2011 | 34.71 | 34.71 | 34.34 | 34.40 | 34,887 | -0.11(-0.32%) |
Jul 13, 2011 | 34.51 | 34.82 | 34.48 | 34.51 | 73,914 | +0.56(+1.66%) |
Jul 12, 2011 | 34.03 | 34.29 | 33.95 | 33.95 | 30,828 | +0.15(+0.46%) |
Jul 11, 2011 | 34.00 | 34.07 | 33.71 | 33.80 | 367,443 | -0.10(-0.30%) |
Jul 08, 2011 | 33.88 | 33.94 | 33.71 | 33.90 | 64,037 | -0.29(-0.86%) |
Jul 07, 2011 | 33.94 | 34.24 | 33.92 | 34.19 | 410,585 | +0.41(+1.21%) |
Jul 06, 2011 | 33.72 | 33.84 | 33.59 | 33.78 | 40,491 | +0.05(+0.16%) |
Jul 05, 2011 | 33.65 | 33.79 | 33.53 | 33.73 | 74,102 | -0.11(-0.32%) |