Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.48 | 30.28 | 29.48 | 30.14 | 2,906,606 | +0.48(+1.61%) |
Jul 30, 2012 | 29.10 | 30.94 | 29.10 | 29.66 | 4,167,128 | +0.95(+3.31%) |
Jul 27, 2012 | 28.40 | 28.99 | 28.30 | 28.71 | 2,856,780 | +0.49(+1.73%) |
Jul 26, 2012 | 28.67 | 28.71 | 28.18 | 28.22 | 1,846,802 | -0.20(-0.70%) |
Jul 25, 2012 | 28.64 | 28.74 | 28.34 | 28.42 | 934,884 | -0.18(-0.63%) |
Jul 24, 2012 | 28.59 | 28.80 | 28.37 | 28.60 | 1,232,158 | +0.05(+0.17%) |
Jul 23, 2012 | 28.32 | 28.64 | 28.20 | 28.55 | 1,069,883 | -0.16(-0.57%) |
Jul 20, 2012 | 28.72 | 28.90 | 28.65 | 28.72 | 2,311,332 | -0.16(-0.54%) |
Jul 19, 2012 | 29.01 | 29.01 | 28.67 | 28.87 | 1,859,875 | -0.05(-0.17%) |
Jul 18, 2012 | 28.92 | 29.05 | 28.77 | 28.92 | 1,366,339 | -0.01(-0.03%) |
Jul 17, 2012 | 29.10 | 29.10 | 28.63 | 28.93 | 1,382,138 | +0.02(+0.06%) |
Jul 16, 2012 | 29.07 | 29.13 | 28.68 | 28.91 | 1,187,748 | -0.24(-0.82%) |
Jul 13, 2012 | 28.88 | 29.33 | 28.88 | 29.15 | 944,470 | +0.28(+0.97%) |
Jul 12, 2012 | 28.65 | 28.99 | 28.41 | 28.87 | 1,068,058 | -0.01(-0.03%) |
Jul 11, 2012 | 28.89 | 29.15 | 28.67 | 28.88 | 1,095,244 | +0.01(+0.03%) |
Jul 10, 2012 | 29.87 | 30.09 | 28.74 | 28.87 | 1,576,174 | -0.97(-3.24%) |
Jul 09, 2012 | 29.68 | 29.95 | 29.67 | 29.84 | 1,030,883 | -0.01(-0.03%) |
Jul 06, 2012 | 29.28 | 29.87 | 29.12 | 29.85 | 614,819 | +0.15(+0.50%) |
Jul 05, 2012 | 29.87 | 29.87 | 29.48 | 29.70 | 1,099,516 | -0.22(-0.74%) |
Jul 03, 2012 | 29.52 | 30.10 | 29.52 | 29.92 | 877,866 | +0.40(+1.34%) |
Jul 02, 2012 | 29.58 | 29.78 | 29.19 | 29.52 | 958,454 | +0.12(+0.39%) |
Jun 29, 2012 | 29.43 | 29.52 | 28.87 | 29.41 | 1,734,280 | +0.45(+1.54%) |
Jun 28, 2012 | 28.68 | 29.07 | 28.36 | 28.96 | 2,022,041 | +0.09(+0.31%) |
Jun 27, 2012 | 28.53 | 28.95 | 28.37 | 28.87 | 1,056,114 | +0.40(+1.42%) |
Jun 26, 2012 | 28.36 | 28.64 | 28.26 | 28.47 | 1,746,173 | +0.12(+0.44%) |
Jun 25, 2012 | 28.16 | 28.50 | 27.98 | 28.34 | 1,294,758 | -0.08(-0.29%) |
Jun 22, 2012 | 28.46 | 28.77 | 28.39 | 28.43 | 2,349,841 | +0.16(+0.58%) |
Jun 21, 2012 | 28.47 | 28.71 | 28.21 | 28.26 | 2,034,419 | -0.17(-0.61%) |
Jun 20, 2012 | 28.20 | 28.55 | 28.20 | 28.44 | 963,003 | +0.17(+0.58%) |
Jun 19, 2012 | 27.53 | 28.45 | 27.50 | 28.27 | 1,476,668 | +0.87(+3.16%) |
Jun 18, 2012 | 27.40 | 27.54 | 27.23 | 27.40 | 981,036 | -0.16(-0.60%) |
Jun 15, 2012 | 27.89 | 27.93 | 27.30 | 27.57 | 3,572,529 | -0.34(-1.21%) |
Jun 14, 2012 | 28.00 | 28.16 | 27.60 | 27.91 | 1,577,818 | +0.07(+0.24%) |
Jun 13, 2012 | 27.97 | 28.25 | 27.77 | 27.84 | 2,956,864 | -0.17(-0.62%) |
Jun 12, 2012 | 28.07 | 28.16 | 27.68 | 28.01 | 3,782,361 | +0.03(+0.12%) |
Jun 11, 2012 | 28.75 | 28.89 | 27.96 | 27.98 | 1,769,384 | -0.51(-1.80%) |
Jun 08, 2012 | 28.24 | 28.49 | 28.06 | 28.49 | 1,050,721 | +0.12(+0.41%) |
Jun 07, 2012 | 28.78 | 29.19 | 28.23 | 28.38 | 1,125,318 | -0.01(-0.03%) |
Jun 06, 2012 | 28.09 | 28.43 | 27.96 | 28.39 | 1,412,012 | +0.65(+2.35%) |
Jun 05, 2012 | 27.31 | 27.75 | 27.25 | 27.73 | 1,361,829 | +0.35(+1.30%) |
Jun 04, 2012 | 26.99 | 27.59 | 26.91 | 27.38 | 2,525,974 | +0.50(+1.87%) |
Jun 01, 2012 | 27.68 | 27.76 | 26.64 | 26.88 | 2,279,834 | -1.34(-4.74%) |
May 31, 2012 | 28.16 | 28.44 | 27.84 | 28.21 | 1,079,052 | +0.07(+0.26%) |
May 30, 2012 | 28.58 | 28.59 | 27.68 | 28.14 | 1,613,101 | -0.72(-2.49%) |
May 29, 2012 | 29.00 | 29.00 | 28.36 | 28.86 | 1,332,277 | +0.15(+0.52%) |
May 25, 2012 | 28.93 | 29.00 | 28.58 | 28.71 | 739,795 | -0.31(-1.05%) |
May 24, 2012 | 28.40 | 29.05 | 28.30 | 29.01 | 1,360,425 | +0.69(+2.45%) |
May 23, 2012 | 28.35 | 28.44 | 27.83 | 28.32 | 1,409,710 | -0.30(-1.04%) |
May 22, 2012 | 28.58 | 29.00 | 28.35 | 28.62 | 2,102,984 | +0.15(+0.52%) |
May 21, 2012 | 27.84 | 28.65 | 27.80 | 28.47 | 1,730,937 | +0.75(+2.71%) |
May 18, 2012 | 28.34 | 28.37 | 27.37 | 27.72 | 2,137,227 | -0.54(-1.93%) |
May 17, 2012 | 29.34 | 29.34 | 27.94 | 28.26 | 3,208,742 | -1.06(-3.60%) |
May 16, 2012 | 29.57 | 29.90 | 29.29 | 29.32 | 1,428,677 | -0.22(-0.75%) |
May 15, 2012 | 29.99 | 30.13 | 29.32 | 29.54 | 1,901,271 | -0.54(-1.78%) |
May 14, 2012 | 30.23 | 30.59 | 30.04 | 30.08 | 1,489,432 | -0.54(-1.75%) |
May 11, 2012 | 29.93 | 30.66 | 29.71 | 30.61 | 1,430,706 | +0.35(+1.15%) |
May 10, 2012 | 30.67 | 30.85 | 30.21 | 30.27 | 969,603 | -0.13(-0.43%) |
May 09, 2012 | 30.29 | 30.72 | 30.06 | 30.40 | 1,556,696 | -0.38(-1.23%) |
May 08, 2012 | 30.95 | 31.02 | 30.37 | 30.78 | 2,194,287 | -0.45(-1.43%) |
May 07, 2012 | 31.46 | 31.79 | 30.95 | 31.22 | 1,662,860 | -0.23(-0.73%) |
May 04, 2012 | 31.74 | 31.78 | 30.72 | 31.46 | 2,210,249 | -0.61(-1.90%) |
May 03, 2012 | 30.99 | 32.30 | 30.91 | 32.07 | 3,660,943 | +1.17(+3.79%) |
May 02, 2012 | 31.18 | 31.26 | 30.68 | 30.89 | 1,787,599 | -0.21(-0.69%) |
May 01, 2012 | 31.09 | 31.43 | 31.03 | 31.11 | 1,167,110 | -0.12(-0.40%) |
Apr 30, 2012 | 31.36 | 31.36 | 30.94 | 31.23 | 937,102 | -0.10(-0.32%) |
Apr 27, 2012 | 31.38 | 31.58 | 30.94 | 31.33 | 1,347,297 | +0.00(+0.00%) |
Apr 26, 2012 | 31.03 | 31.51 | 30.94 | 31.33 | 1,518,107 | +0.32(+1.04%) |
Apr 25, 2012 | 32.18 | 32.21 | 30.73 | 31.01 | 2,312,540 | -0.96(-2.99%) |
Apr 24, 2012 | 31.08 | 32.11 | 30.38 | 31.97 | 3,438,980 | -0.37(-1.15%) |
Apr 23, 2012 | 32.36 | 32.63 | 32.18 | 32.34 | 1,377,117 | -0.54(-1.66%) |
Apr 20, 2012 | 33.16 | 33.21 | 32.69 | 32.88 | 860,682 | -0.12(-0.35%) |
Apr 19, 2012 | 32.81 | 33.11 | 32.54 | 33.00 | 1,085,616 | +0.13(+0.40%) |
Apr 18, 2012 | 33.03 | 33.32 | 32.86 | 32.87 | 555,307 | -0.33(-0.99%) |
Apr 17, 2012 | 33.19 | 33.54 | 33.11 | 33.20 | 1,311,851 | +0.34(+1.03%) |
Apr 16, 2012 | 33.06 | 33.32 | 32.69 | 32.86 | 852,486 | -0.02(-0.05%) |
Apr 13, 2012 | 33.68 | 33.68 | 32.81 | 32.88 | 892,452 | -0.82(-2.42%) |
Apr 12, 2012 | 33.41 | 34.09 | 33.38 | 33.69 | 1,521,890 | +0.40(+1.21%) |
Apr 11, 2012 | 32.41 | 33.46 | 32.37 | 33.29 | 1,791,759 | +1.25(+3.89%) |
Apr 10, 2012 | 33.33 | 33.33 | 31.93 | 32.04 | 1,643,682 | -1.28(-3.84%) |
Apr 09, 2012 | 33.21 | 33.42 | 32.94 | 33.32 | 794,062 | -0.37(-1.10%) |
Apr 05, 2012 | 33.75 | 33.96 | 33.55 | 33.69 | 728,522 | -0.21(-0.63%) |
Apr 04, 2012 | 33.87 | 34.15 | 33.76 | 33.91 | 1,039,676 | -0.36(-1.06%) |
Apr 03, 2012 | 34.28 | 34.41 | 33.90 | 34.27 | 958,871 | -0.06(-0.17%) |
Apr 02, 2012 | 33.84 | 34.65 | 33.72 | 34.33 | 1,650,594 | +0.30(+0.87%) |
Mar 30, 2012 | 34.20 | 34.20 | 33.49 | 34.03 | 1,330,072 | -0.02(-0.05%) |
Mar 29, 2012 | 34.29 | 34.33 | 33.68 | 34.05 | 858,877 | -0.46(-1.34%) |
Mar 28, 2012 | 34.05 | 34.70 | 34.05 | 34.51 | 1,117,968 | +0.40(+1.19%) |
Mar 27, 2012 | 34.78 | 34.78 | 34.04 | 34.10 | 917,822 | -0.55(-1.60%) |
Mar 26, 2012 | 34.76 | 34.89 | 34.46 | 34.66 | 918,158 | +0.17(+0.48%) |
Mar 23, 2012 | 34.39 | 34.53 | 33.99 | 34.49 | 841,962 | +0.02(+0.07%) |
Mar 22, 2012 | 34.54 | 34.90 | 34.29 | 34.47 | 1,090,048 | -0.39(-1.11%) |
Mar 21, 2012 | 35.28 | 35.32 | 34.75 | 34.86 | 1,170,975 | -0.44(-1.24%) |
Mar 20, 2012 | 35.18 | 35.45 | 34.93 | 35.29 | 1,595,959 | -0.12(-0.33%) |
Mar 19, 2012 | 35.50 | 35.77 | 35.28 | 35.41 | 794,712 | -0.23(-0.65%) |
Mar 16, 2012 | 35.62 | 35.74 | 35.26 | 35.64 | 1,225,226 | +0.16(+0.44%) |
Mar 15, 2012 | 35.33 | 35.65 | 35.09 | 35.48 | 1,554,652 | +0.21(+0.61%) |
Mar 14, 2012 | 33.65 | 35.48 | 33.65 | 35.27 | 4,942,567 | +1.64(+4.88%) |
Mar 13, 2012 | 33.03 | 33.70 | 32.96 | 33.63 | 2,144,634 | +0.67(+2.03%) |
Mar 12, 2012 | 32.73 | 33.08 | 32.42 | 32.96 | 938,909 | +0.28(+0.86%) |
Mar 09, 2012 | 32.31 | 32.97 | 32.31 | 32.68 | 816,343 | +0.33(+1.02%) |
Mar 08, 2012 | 32.23 | 32.80 | 32.05 | 32.35 | 909,000 | +0.22(+0.69%) |
Mar 07, 2012 | 31.67 | 32.17 | 31.64 | 32.12 | 650,960 | +0.48(+1.51%) |
Mar 06, 2012 | 32.41 | 32.45 | 31.44 | 31.65 | 1,848,444 | -1.11(-3.38%) |
Mar 05, 2012 | 33.11 | 33.16 | 32.50 | 32.75 | 771,941 | -0.35(-1.05%) |
Mar 02, 2012 | 33.50 | 33.58 | 32.99 | 33.10 | 803,889 | -0.48(-1.43%) |
Mar 01, 2012 | 33.65 | 33.96 | 33.28 | 33.58 | 1,087,751 | -0.02(-0.05%) |
Feb 29, 2012 | 33.29 | 34.05 | 32.92 | 33.59 | 2,565,056 | +0.44(+1.32%) |
Feb 28, 2012 | 33.13 | 33.34 | 33.05 | 33.16 | 1,027,555 | -0.12(-0.35%) |
Feb 27, 2012 | 33.10 | 33.37 | 32.86 | 33.27 | 1,149,511 | -0.02(-0.05%) |
Feb 24, 2012 | 33.35 | 33.65 | 33.02 | 33.29 | 1,183,104 | -0.03(-0.10%) |
Feb 23, 2012 | 32.88 | 33.34 | 32.66 | 33.32 | 1,409,006 | +0.32(+0.98%) |
Feb 22, 2012 | 33.61 | 33.61 | 32.86 | 33.00 | 1,325,628 | -0.68(-2.01%) |
Feb 21, 2012 | 34.24 | 34.24 | 33.52 | 33.68 | 1,384,017 | -0.43(-1.26%) |
Feb 17, 2012 | 34.23 | 34.23 | 33.98 | 34.10 | 1,156,344 | +0.02(+0.05%) |
Feb 16, 2012 | 33.94 | 34.28 | 33.80 | 34.09 | 2,048,366 | +0.31(+0.90%) |
Feb 15, 2012 | 34.17 | 34.21 | 33.78 | 33.78 | 1,926,348 | -0.23(-0.68%) |
Feb 14, 2012 | 34.11 | 34.30 | 33.86 | 34.01 | 1,277,270 | -0.31(-0.91%) |
Feb 13, 2012 | 34.66 | 34.74 | 34.29 | 34.33 | 796,533 | -0.04(-0.12%) |
Feb 10, 2012 | 34.11 | 34.61 | 33.91 | 34.37 | 1,207,097 | -0.15(-0.43%) |
Feb 09, 2012 | 34.78 | 34.88 | 34.24 | 34.52 | 2,725,712 | +0.52(+1.53%) |
Feb 08, 2012 | 33.81 | 34.15 | 33.70 | 34.00 | 2,359,873 | +0.42(+1.25%) |
Feb 07, 2012 | 33.72 | 33.92 | 33.57 | 33.58 | 2,183,734 | -0.18(-0.54%) |
Feb 06, 2012 | 33.23 | 34.01 | 33.07 | 33.76 | 2,084,506 | +0.46(+1.39%) |
Feb 03, 2012 | 32.80 | 33.39 | 32.62 | 33.30 | 5,576,384 | +0.97(+2.99%) |
Feb 02, 2012 | 32.40 | 32.40 | 32.18 | 32.33 | 2,203,476 | +0.11(+0.33%) |
Feb 01, 2012 | 31.88 | 32.43 | 31.86 | 32.22 | 5,289,790 | +0.75(+2.39%) |
Jan 31, 2012 | 31.75 | 32.74 | 31.42 | 31.47 | 4,530,290 | +0.12(+0.37%) |
Jan 30, 2012 | 31.15 | 31.49 | 31.02 | 31.36 | 2,246,677 | -0.02(-0.05%) |
Jan 27, 2012 | 31.12 | 31.72 | 31.12 | 31.37 | 1,585,477 | +0.02(+0.05%) |
Jan 26, 2012 | 31.56 | 31.62 | 31.16 | 31.36 | 1,559,676 | -0.04(-0.13%) |
Jan 25, 2012 | 30.78 | 31.53 | 30.66 | 31.40 | 1,863,307 | +0.62(+2.01%) |
Jan 24, 2012 | 30.76 | 31.15 | 30.23 | 30.78 | 1,066,331 | -0.26(-0.82%) |
Jan 23, 2012 | 31.15 | 31.40 | 30.74 | 31.03 | 869,218 | -0.15(-0.48%) |
Jan 20, 2012 | 31.06 | 31.47 | 30.93 | 31.18 | 1,809,307 | +0.15(+0.48%) |
Jan 19, 2012 | 30.55 | 31.09 | 30.55 | 31.03 | 2,941,266 | +0.55(+1.81%) |
Jan 18, 2012 | 30.03 | 30.50 | 29.81 | 30.48 | 825,086 | +0.45(+1.48%) |
Jan 17, 2012 | 30.69 | 30.71 | 29.85 | 30.04 | 1,015,278 | -0.59(-1.91%) |
Jan 13, 2012 | 30.23 | 30.69 | 29.95 | 30.62 | 1,109,219 | -0.12(-0.38%) |
Jan 12, 2012 | 30.65 | 30.85 | 30.43 | 30.74 | 1,721,932 | +0.09(+0.30%) |
Jan 11, 2012 | 30.47 | 30.70 | 30.40 | 30.65 | 836,928 | +0.02(+0.08%) |
Jan 10, 2012 | 30.42 | 30.75 | 30.22 | 30.62 | 1,790,097 | +0.54(+1.78%) |
Jan 09, 2012 | 29.43 | 30.09 | 29.15 | 30.09 | 1,705,879 | +0.69(+2.36%) |
Jan 06, 2012 | 29.22 | 29.44 | 28.93 | 29.39 | 1,194,162 | +0.29(+0.99%) |
Jan 05, 2012 | 28.67 | 29.45 | 28.42 | 29.10 | 1,226,906 | +0.35(+1.23%) |
Jan 04, 2012 | 29.38 | 29.41 | 28.66 | 28.75 | 2,057,230 | -0.02(-0.09%) |
Dec 30, 2011 | 28.71 | 29.02 | 28.67 | 28.77 | 888,144 | -0.21(-0.71%) |
Dec 29, 2011 | 28.67 | 29.05 | 28.48 | 28.98 | 690,158 | +0.39(+1.36%) |
Dec 28, 2011 | 29.11 | 29.21 | 28.52 | 28.59 | 1,098,432 | -0.57(-1.95%) |
Dec 27, 2011 | 29.57 | 29.89 | 29.15 | 29.16 | 1,224,955 | -0.56(-1.89%) |
Dec 23, 2011 | 29.83 | 29.97 | 28.71 | 29.72 | 1,708,501 | +0.41(+1.41%) |
Dec 21, 2011 | 28.75 | 29.47 | 28.48 | 29.31 | 1,371,688 | +0.54(+1.89%) |
Dec 20, 2011 | 28.64 | 28.86 | 28.49 | 28.77 | 1,604,316 | +0.69(+2.47%) |
Dec 19, 2011 | 28.65 | 28.86 | 27.88 | 28.07 | 1,332,070 | -0.59(-2.07%) |
Dec 16, 2011 | 28.91 | 29.39 | 28.30 | 28.67 | 1,946,210 | +0.13(+0.46%) |
Dec 15, 2011 | 28.04 | 28.71 | 27.93 | 28.53 | 1,814,552 | +0.87(+3.13%) |
Dec 14, 2011 | 27.64 | 28.05 | 27.40 | 27.67 | 2,175,691 | -0.24(-0.86%) |
Dec 13, 2011 | 28.06 | 28.44 | 27.72 | 27.91 | 2,547,833 | +0.11(+0.39%) |
Dec 12, 2011 | 28.01 | 28.34 | 27.50 | 27.80 | 1,989,026 | -0.38(-1.35%) |
Dec 09, 2011 | 28.12 | 28.56 | 28.04 | 28.18 | 1,004,704 | +0.33(+1.18%) |
Dec 08, 2011 | 28.30 | 28.30 | 27.82 | 27.85 | 2,481,840 | -0.64(-2.23%) |
Dec 07, 2011 | 28.03 | 28.58 | 27.85 | 28.49 | 1,482,952 | +0.22(+0.79%) |
Dec 06, 2011 | 28.27 | 28.48 | 27.86 | 28.26 | 1,737,026 | -0.19(-0.67%) |
Dec 05, 2011 | 28.45 | 28.82 | 28.05 | 28.45 | 1,363,445 | +0.40(+1.41%) |
Dec 02, 2011 | 28.06 | 28.34 | 27.93 | 28.06 | 2,089,531 | +0.26(+0.95%) |
Dec 01, 2011 | 27.70 | 28.11 | 27.35 | 27.79 | 1,512,765 | -0.15(-0.53%) |
Nov 30, 2011 | 26.92 | 27.96 | 26.82 | 27.94 | 2,293,594 | +1.89(+7.25%) |
Nov 29, 2011 | 26.19 | 26.41 | 25.87 | 26.05 | 2,189,932 | -0.20(-0.75%) |
Nov 28, 2011 | 25.95 | 26.55 | 25.81 | 26.25 | 3,075,648 | +1.27(+5.09%) |
Nov 25, 2011 | 24.80 | 25.31 | 24.74 | 24.98 | 779,075 | +0.06(+0.23%) |
Nov 23, 2011 | 24.90 | 25.24 | 24.76 | 24.92 | 1,509,528 | -0.35(-1.37%) |
Nov 22, 2011 | 25.38 | 25.63 | 25.07 | 25.27 | 1,442,159 | -0.23(-0.91%) |
Nov 21, 2011 | 25.59 | 25.70 | 24.76 | 25.50 | 2,538,839 | -0.64(-2.46%) |
Nov 18, 2011 | 26.06 | 26.36 | 25.82 | 26.14 | 853,900 | +0.23(+0.89%) |
Nov 17, 2011 | 26.59 | 26.82 | 25.70 | 25.91 | 1,975,228 | -0.68(-2.55%) |
Nov 16, 2011 | 26.36 | 27.08 | 26.30 | 26.59 | 1,981,390 | -0.11(-0.40%) |
Nov 15, 2011 | 27.47 | 27.56 | 26.33 | 26.69 | 3,695,179 | -0.87(-3.14%) |
Nov 14, 2011 | 28.71 | 28.73 | 27.43 | 27.56 | 2,251,226 | -1.35(-4.68%) |
Nov 11, 2011 | 28.77 | 28.98 | 28.65 | 28.91 | 1,035,981 | +0.45(+1.59%) |
Nov 10, 2011 | 28.31 | 28.49 | 27.92 | 28.46 | 1,299,222 | +0.56(+2.01%) |
Nov 09, 2011 | 28.88 | 28.88 | 27.82 | 27.90 | 1,372,005 | -1.81(-6.08%) |
Nov 08, 2011 | 29.55 | 29.82 | 29.10 | 29.71 | 1,085,959 | +0.31(+1.07%) |
Nov 07, 2011 | 29.10 | 29.43 | 28.80 | 29.39 | 904,782 | +0.31(+1.05%) |
Nov 04, 2011 | 28.97 | 29.34 | 28.58 | 29.09 | 1,049,683 | -0.23(-0.79%) |
Nov 03, 2011 | 28.77 | 29.38 | 28.03 | 29.32 | 1,337,780 | +0.95(+3.35%) |
Nov 02, 2011 | 28.01 | 28.67 | 27.96 | 28.37 | 1,204,157 | +0.87(+3.15%) |
Nov 01, 2011 | 27.65 | 28.34 | 27.36 | 27.50 | 2,127,034 | -1.25(-4.36%) |
Oct 31, 2011 | 29.02 | 29.47 | 28.75 | 28.76 | 1,409,393 | -0.78(-2.65%) |
Oct 28, 2011 | 30.14 | 30.24 | 29.51 | 29.54 | 1,483,214 | -0.66(-2.19%) |
Oct 27, 2011 | 30.47 | 30.84 | 29.86 | 30.20 | 3,518,926 | +0.84(+2.87%) |
Oct 26, 2011 | 28.72 | 29.99 | 28.72 | 29.36 | 4,103,114 | +0.93(+3.28%) |
Oct 25, 2011 | 28.94 | 29.68 | 28.09 | 28.43 | 2,305,223 | -1.14(-3.85%) |
Oct 24, 2011 | 29.00 | 30.08 | 28.91 | 29.57 | 2,331,319 | +0.46(+1.59%) |
Oct 21, 2011 | 28.64 | 29.43 | 28.37 | 29.10 | 6,340,437 | +0.94(+3.34%) |
Oct 20, 2011 | 27.83 | 28.23 | 27.22 | 28.16 | 1,197,661 | +0.31(+1.13%) |
Oct 19, 2011 | 28.24 | 28.38 | 27.82 | 27.85 | 1,262,570 | -0.53(-1.86%) |
Oct 18, 2011 | 26.79 | 28.53 | 26.74 | 28.38 | 2,012,314 | +1.66(+6.21%) |
Oct 17, 2011 | 27.17 | 27.19 | 26.63 | 26.72 | 1,227,490 | -0.71(-2.59%) |
Oct 14, 2011 | 27.40 | 27.67 | 26.83 | 27.43 | 1,735,167 | +0.33(+1.22%) |
Oct 13, 2011 | 26.87 | 27.40 | 26.66 | 27.10 | 2,270,715 | -0.02(-0.06%) |
Oct 12, 2011 | 26.15 | 27.25 | 26.10 | 27.12 | 1,598,681 | +1.12(+4.32%) |
Oct 11, 2011 | 25.59 | 26.27 | 25.38 | 25.99 | 794,470 | +0.07(+0.25%) |
Oct 10, 2011 | 25.26 | 25.94 | 25.25 | 25.93 | 1,308,951 | +1.06(+4.28%) |
Oct 07, 2011 | 25.63 | 26.03 | 24.85 | 24.86 | 2,048,244 | -0.75(-2.93%) |
Oct 06, 2011 | 25.24 | 25.64 | 24.99 | 25.61 | 1,665,107 | +0.84(+3.40%) |
Oct 05, 2011 | 24.50 | 24.90 | 23.96 | 24.77 | 1,556,713 | +0.30(+1.21%) |
Oct 04, 2011 | 23.82 | 24.61 | 22.84 | 24.47 | 3,941,907 | +0.45(+1.85%) |
Oct 03, 2011 | 25.04 | 25.25 | 23.99 | 24.03 | 2,809,318 | -1.03(-4.12%) |
Sep 30, 2011 | 25.53 | 25.65 | 25.05 | 25.06 | 1,586,844 | -1.02(-3.92%) |
Sep 29, 2011 | 26.28 | 26.44 | 25.42 | 26.08 | 2,125,243 | +0.33(+1.28%) |
Sep 28, 2011 | 26.92 | 27.01 | 25.73 | 25.75 | 2,021,207 | -1.02(-3.79%) |
Sep 27, 2011 | 27.61 | 27.61 | 26.55 | 26.77 | 2,511,056 | -0.15(-0.55%) |
Sep 26, 2011 | 26.70 | 26.92 | 26.00 | 26.92 | 2,098,259 | +0.59(+2.26%) |
Sep 23, 2011 | 26.16 | 26.60 | 25.93 | 26.32 | 2,570,966 | -0.03(-0.13%) |
Sep 22, 2011 | 26.06 | 26.50 | 25.42 | 26.36 | 2,741,678 | -0.32(-1.21%) |
Sep 21, 2011 | 28.13 | 28.44 | 26.67 | 26.68 | 2,688,133 | -1.49(-5.30%) |
Sep 20, 2011 | 28.06 | 28.62 | 27.93 | 28.17 | 1,564,589 | +0.12(+0.41%) |
Sep 19, 2011 | 27.98 | 28.35 | 27.41 | 28.06 | 1,444,304 | -0.49(-1.71%) |
Sep 16, 2011 | 28.40 | 28.67 | 27.81 | 28.54 | 1,540,382 | +0.27(+0.96%) |
Sep 15, 2011 | 27.92 | 28.30 | 27.29 | 28.27 | 1,928,685 | +0.64(+2.30%) |
Sep 14, 2011 | 27.25 | 27.84 | 26.83 | 27.64 | 1,941,189 | +0.66(+2.45%) |
Sep 13, 2011 | 27.13 | 27.56 | 26.66 | 26.98 | 1,868,486 | -0.11(-0.40%) |
Sep 12, 2011 | 26.13 | 27.08 | 26.09 | 27.08 | 1,866,829 | +0.66(+2.50%) |
Sep 09, 2011 | 27.08 | 27.19 | 26.32 | 26.42 | 1,869,846 | -1.01(-3.67%) |
Sep 08, 2011 | 27.81 | 28.09 | 27.30 | 27.43 | 1,336,817 | -0.70(-2.49%) |
Sep 07, 2011 | 27.27 | 28.25 | 27.07 | 28.13 | 1,426,655 | +1.36(+5.09%) |
Sep 06, 2011 | 26.60 | 26.94 | 26.22 | 26.77 | 2,000,201 | -0.26(-0.98%) |
Sep 02, 2011 | 27.55 | 27.77 | 26.90 | 27.03 | 1,777,389 | -1.15(-4.07%) |
Sep 01, 2011 | 28.57 | 28.93 | 28.09 | 28.18 | 3,424,180 | -0.35(-1.22%) |
Aug 31, 2011 | 28.44 | 29.00 | 28.29 | 28.53 | 2,227,334 | +0.21(+0.76%) |
Aug 30, 2011 | 28.13 | 28.61 | 27.73 | 28.31 | 1,977,506 | -0.02(-0.09%) |
Aug 29, 2011 | 27.78 | 28.34 | 27.78 | 28.34 | 1,741,307 | +1.01(+3.71%) |
Aug 26, 2011 | 26.19 | 27.71 | 25.98 | 27.32 | 2,717,242 | +1.01(+3.83%) |
Aug 25, 2011 | 27.26 | 27.81 | 26.05 | 26.31 | 2,711,490 | -0.19(-0.72%) |
Aug 24, 2011 | 25.50 | 26.97 | 25.35 | 26.50 | 3,937,437 | +1.01(+3.95%) |
Aug 23, 2011 | 25.04 | 25.50 | 24.39 | 25.50 | 4,138,138 | +0.52(+2.08%) |
Aug 22, 2011 | 25.84 | 25.98 | 24.63 | 24.98 | 3,001,577 | -0.23(-0.92%) |
Aug 19, 2011 | 25.63 | 26.26 | 25.09 | 25.21 | 4,712,180 | -0.75(-2.89%) |
Aug 18, 2011 | 26.82 | 26.82 | 25.46 | 25.96 | 6,209,276 | -1.64(-5.95%) |
Aug 17, 2011 | 28.06 | 28.14 | 27.44 | 27.60 | 2,033,918 | -0.35(-1.27%) |
Aug 16, 2011 | 28.93 | 28.93 | 27.82 | 27.96 | 4,549,411 | -1.45(-4.94%) |
Aug 15, 2011 | 28.91 | 29.45 | 28.75 | 29.41 | 3,588,350 | +0.80(+2.80%) |
Aug 12, 2011 | 29.16 | 29.37 | 28.39 | 28.61 | 2,529,918 | -0.27(-0.94%) |
Aug 11, 2011 | 27.79 | 29.16 | 27.26 | 28.88 | 4,560,279 | +1.36(+4.95%) |
Aug 10, 2011 | 28.45 | 28.93 | 27.30 | 27.52 | 6,760,265 | -1.34(-4.63%) |
Aug 09, 2011 | 27.80 | 28.92 | 26.15 | 28.86 | 6,687,158 | +3.09(+12.01%) |
Aug 08, 2011 | 27.80 | 27.97 | 25.76 | 25.76 | 5,458,007 | -2.74(-9.61%) |
Aug 05, 2011 | 29.90 | 30.02 | 28.11 | 28.50 | 6,530,271 | -1.04(-3.52%) |
Aug 04, 2011 | 30.96 | 30.98 | 29.52 | 29.54 | 3,047,235 | -1.81(-5.76%) |
Aug 03, 2011 | 31.01 | 31.42 | 30.47 | 31.35 | 1,472,035 | +0.32(+1.04%) |
Aug 02, 2011 | 32.30 | 32.49 | 30.96 | 31.03 | 2,015,855 | -1.41(-4.35%) |