Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.37 | 39.40 | 38.75 | 39.01 | 265,219 | -0.27(-0.70%) |
Jul 30, 2012 | 39.19 | 39.82 | 38.86 | 39.28 | 281,101 | +0.31(+0.80%) |
Jul 27, 2012 | 38.67 | 39.08 | 38.49 | 38.97 | 279,897 | +0.31(+0.81%) |
Jul 26, 2012 | 38.00 | 38.88 | 37.99 | 38.66 | 270,834 | +1.23(+3.29%) |
Jul 25, 2012 | 37.43 | 37.75 | 37.28 | 37.43 | 219,166 | +0.07(+0.18%) |
Jul 24, 2012 | 37.63 | 37.69 | 37.24 | 37.36 | 234,190 | -0.15(-0.40%) |
Jul 23, 2012 | 37.97 | 37.97 | 37.43 | 37.51 | 178,018 | -0.87(-2.25%) |
Jul 20, 2012 | 39.04 | 39.05 | 38.11 | 38.37 | 257,552 | -1.05(-2.67%) |
Jul 19, 2012 | 39.49 | 39.66 | 39.05 | 39.42 | 196,571 | -0.06(-0.14%) |
Jul 18, 2012 | 39.42 | 39.59 | 39.02 | 39.48 | 183,112 | -0.19(-0.49%) |
Jul 17, 2012 | 39.26 | 40.05 | 39.05 | 39.67 | 391,180 | +0.46(+1.17%) |
Jul 16, 2012 | 39.24 | 39.80 | 39.00 | 39.21 | 288,808 | +0.04(+0.11%) |
Jul 13, 2012 | 39.13 | 39.31 | 38.85 | 39.17 | 220,475 | +0.25(+0.64%) |
Jul 12, 2012 | 38.53 | 39.11 | 38.32 | 38.92 | 144,331 | +0.27(+0.71%) |
Jul 11, 2012 | 39.05 | 39.29 | 38.44 | 38.65 | 145,351 | -0.27(-0.69%) |
Jul 10, 2012 | 39.16 | 39.58 | 38.77 | 38.91 | 173,098 | -0.22(-0.57%) |
Jul 09, 2012 | 38.90 | 39.16 | 38.75 | 39.14 | 229,171 | +0.07(+0.18%) |
Jul 06, 2012 | 38.77 | 39.08 | 38.55 | 39.07 | 179,171 | -0.01(-0.03%) |
Jul 05, 2012 | 38.97 | 39.40 | 38.72 | 39.08 | 196,303 | +0.11(+0.29%) |
Jul 03, 2012 | 39.04 | 39.13 | 38.70 | 38.97 | 124,737 | -0.11(-0.29%) |
Jul 02, 2012 | 39.28 | 39.29 | 38.37 | 39.08 | 361,845 | -0.01(-0.03%) |
Jun 29, 2012 | 38.89 | 39.14 | 38.39 | 39.09 | 355,858 | +0.68(+1.77%) |
Jun 28, 2012 | 37.61 | 38.43 | 37.36 | 38.42 | 408,624 | +0.72(+1.92%) |
Jun 27, 2012 | 37.50 | 37.71 | 37.21 | 37.69 | 249,558 | +0.30(+0.80%) |
Jun 26, 2012 | 37.50 | 37.65 | 37.04 | 37.40 | 175,903 | +0.08(+0.22%) |
Jun 25, 2012 | 37.10 | 37.54 | 36.85 | 37.31 | 334,653 | +0.02(+0.05%) |
Jun 22, 2012 | 36.87 | 37.43 | 36.68 | 37.30 | 1,120,611 | +0.57(+1.54%) |
Jun 21, 2012 | 37.46 | 37.71 | 36.65 | 36.73 | 287,256 | -0.60(-1.60%) |
Jun 20, 2012 | 37.41 | 37.53 | 37.24 | 37.33 | 228,915 | -0.23(-0.61%) |
Jun 19, 2012 | 37.54 | 37.79 | 37.45 | 37.56 | 202,386 | +0.07(+0.18%) |
Jun 18, 2012 | 37.19 | 37.97 | 37.00 | 37.49 | 233,702 | +0.23(+0.62%) |
Jun 15, 2012 | 36.87 | 37.45 | 36.84 | 37.26 | 389,500 | +0.32(+0.88%) |
Jun 14, 2012 | 36.70 | 37.31 | 36.59 | 36.93 | 266,836 | +0.32(+0.87%) |
Jun 13, 2012 | 37.03 | 37.21 | 36.55 | 36.62 | 289,523 | -0.50(-1.34%) |
Jun 12, 2012 | 37.18 | 37.35 | 36.77 | 37.12 | 238,240 | +0.29(+0.79%) |
Jun 11, 2012 | 37.80 | 37.80 | 36.76 | 36.82 | 334,007 | -0.47(-1.27%) |
Jun 08, 2012 | 36.75 | 37.46 | 36.61 | 37.30 | 210,073 | +0.42(+1.13%) |
Jun 07, 2012 | 37.44 | 37.61 | 36.85 | 36.88 | 267,360 | -0.29(-0.77%) |
Jun 06, 2012 | 36.80 | 37.47 | 36.64 | 37.17 | 383,277 | +0.54(+1.46%) |
Jun 05, 2012 | 36.24 | 36.89 | 36.17 | 36.63 | 426,064 | +0.19(+0.53%) |
Jun 04, 2012 | 37.15 | 37.47 | 36.10 | 36.44 | 565,366 | -0.54(-1.45%) |
Jun 01, 2012 | 37.46 | 37.78 | 36.76 | 36.97 | 452,392 | -1.17(-3.07%) |
May 31, 2012 | 37.56 | 38.28 | 37.37 | 38.14 | 786,873 | +0.54(+1.42%) |
May 30, 2012 | 37.74 | 37.94 | 37.22 | 37.61 | 407,065 | -0.30(-0.79%) |
May 29, 2012 | 37.35 | 38.10 | 37.35 | 37.91 | 310,810 | +0.67(+1.79%) |
May 25, 2012 | 37.46 | 37.46 | 37.00 | 37.24 | 421,471 | +0.22(+0.59%) |
May 24, 2012 | 36.44 | 37.34 | 36.28 | 37.02 | 784,714 | +0.75(+2.06%) |
May 23, 2012 | 35.75 | 36.42 | 35.65 | 36.27 | 856,897 | +0.55(+1.55%) |
May 22, 2012 | 37.34 | 38.53 | 35.32 | 35.72 | 1,507,644 | -0.47(-1.29%) |
May 21, 2012 | 35.27 | 36.24 | 35.10 | 36.19 | 414,238 | +0.98(+2.79%) |
May 18, 2012 | 35.18 | 35.85 | 35.02 | 35.20 | 289,862 | -0.06(-0.18%) |
May 17, 2012 | 36.08 | 36.26 | 35.26 | 35.27 | 241,964 | -0.87(-2.41%) |
May 16, 2012 | 36.21 | 36.51 | 36.10 | 36.14 | 239,162 | +0.19(+0.54%) |
May 15, 2012 | 35.48 | 36.16 | 35.48 | 35.94 | 156,583 | +0.40(+1.14%) |
May 14, 2012 | 36.04 | 36.24 | 35.52 | 35.54 | 221,534 | -0.70(-1.94%) |
May 11, 2012 | 36.05 | 36.66 | 35.91 | 36.24 | 275,689 | +0.09(+0.24%) |
May 10, 2012 | 36.10 | 36.26 | 35.33 | 36.16 | 168,484 | +0.39(+1.08%) |
May 09, 2012 | 35.53 | 36.08 | 35.52 | 35.77 | 334,745 | +0.05(+0.14%) |
May 08, 2012 | 35.76 | 36.20 | 35.48 | 35.72 | 344,722 | -0.27(-0.76%) |
May 07, 2012 | 35.75 | 36.36 | 35.65 | 35.99 | 386,626 | +0.20(+0.56%) |
May 04, 2012 | 36.17 | 36.29 | 35.37 | 35.80 | 292,324 | -0.64(-1.74%) |
May 03, 2012 | 36.46 | 36.62 | 36.32 | 36.43 | 322,731 | -0.14(-0.37%) |
May 02, 2012 | 36.39 | 36.72 | 36.26 | 36.57 | 278,582 | +0.00(+0.00%) |
May 01, 2012 | 36.02 | 36.77 | 35.96 | 36.57 | 593,272 | +0.76(+2.12%) |
Apr 30, 2012 | 36.09 | 36.16 | 35.70 | 35.81 | 302,769 | -0.20(-0.55%) |
Apr 27, 2012 | 36.03 | 36.07 | 35.25 | 36.01 | 230,883 | +0.02(+0.07%) |
Apr 26, 2012 | 35.33 | 36.05 | 35.28 | 35.98 | 322,456 | +0.70(+1.99%) |
Apr 25, 2012 | 35.21 | 35.47 | 35.00 | 35.28 | 397,206 | +0.42(+1.20%) |
Apr 24, 2012 | 35.14 | 35.38 | 34.76 | 34.86 | 409,888 | -0.27(-0.76%) |
Apr 23, 2012 | 34.69 | 35.14 | 34.51 | 35.13 | 350,763 | -0.09(-0.25%) |
Apr 20, 2012 | 35.02 | 35.33 | 34.44 | 35.22 | 360,216 | +0.90(+2.61%) |
Apr 19, 2012 | 35.00 | 35.25 | 34.21 | 34.32 | 308,376 | -0.52(-1.50%) |
Apr 18, 2012 | 34.92 | 35.12 | 34.72 | 34.84 | 259,045 | -0.24(-0.67%) |
Apr 17, 2012 | 35.16 | 35.46 | 34.98 | 35.08 | 517,703 | +0.27(+0.79%) |
Apr 16, 2012 | 34.77 | 34.84 | 34.52 | 34.81 | 221,614 | +0.07(+0.20%) |
Apr 13, 2012 | 34.83 | 35.08 | 34.63 | 34.74 | 220,773 | -0.24(-0.69%) |
Apr 12, 2012 | 34.77 | 35.09 | 34.54 | 34.98 | 264,774 | +0.16(+0.46%) |
Apr 11, 2012 | 34.33 | 34.82 | 34.33 | 34.82 | 215,038 | +0.70(+2.06%) |
Apr 10, 2012 | 34.36 | 34.50 | 34.10 | 34.11 | 419,654 | -0.39(-1.14%) |
Apr 09, 2012 | 34.55 | 34.78 | 34.41 | 34.51 | 440,770 | -0.57(-1.63%) |
Apr 05, 2012 | 34.93 | 35.22 | 34.52 | 35.08 | 155,396 | -0.02(-0.07%) |
Apr 04, 2012 | 34.92 | 35.17 | 34.87 | 35.10 | 291,060 | -0.12(-0.34%) |
Apr 03, 2012 | 35.20 | 35.58 | 35.00 | 35.22 | 255,182 | +0.07(+0.21%) |
Apr 02, 2012 | 34.75 | 35.17 | 34.51 | 35.15 | 237,029 | +0.41(+1.18%) |
Mar 30, 2012 | 35.31 | 35.36 | 34.73 | 34.74 | 261,871 | -0.30(-0.85%) |
Mar 29, 2012 | 34.71 | 35.12 | 34.69 | 35.04 | 266,536 | +0.05(+0.14%) |
Mar 28, 2012 | 34.84 | 35.29 | 34.76 | 34.99 | 399,516 | +0.15(+0.43%) |
Mar 27, 2012 | 35.14 | 35.23 | 34.78 | 34.84 | 217,393 | -0.33(-0.94%) |
Mar 26, 2012 | 34.84 | 35.28 | 34.59 | 35.17 | 265,080 | +0.67(+1.95%) |
Mar 23, 2012 | 34.62 | 34.66 | 33.87 | 34.49 | 348,076 | -0.20(-0.57%) |
Mar 22, 2012 | 34.79 | 35.37 | 34.62 | 34.69 | 389,004 | -0.42(-1.21%) |
Mar 21, 2012 | 35.21 | 35.38 | 35.07 | 35.12 | 216,956 | -0.06(-0.18%) |
Mar 20, 2012 | 35.16 | 35.39 | 35.00 | 35.18 | 216,312 | -0.26(-0.72%) |
Mar 19, 2012 | 35.10 | 35.59 | 34.73 | 35.43 | 309,883 | +0.33(+0.94%) |
Mar 16, 2012 | 35.64 | 35.64 | 34.97 | 35.10 | 363,318 | -0.50(-1.40%) |
Mar 15, 2012 | 35.28 | 35.64 | 34.96 | 35.60 | 169,442 | +0.40(+1.15%) |
Mar 14, 2012 | 35.28 | 35.61 | 35.12 | 35.20 | 245,428 | -0.08(-0.23%) |
Mar 13, 2012 | 35.14 | 35.31 | 34.90 | 35.28 | 260,575 | +0.39(+1.12%) |
Mar 12, 2012 | 34.91 | 35.24 | 34.80 | 34.89 | 158,442 | -0.02(-0.07%) |
Mar 09, 2012 | 34.53 | 35.20 | 34.53 | 34.91 | 252,035 | +0.47(+1.37%) |
Mar 08, 2012 | 34.39 | 34.50 | 34.21 | 34.44 | 655,913 | +0.19(+0.56%) |
Mar 07, 2012 | 34.31 | 34.37 | 34.15 | 34.25 | 363,697 | +0.05(+0.15%) |
Mar 06, 2012 | 33.90 | 34.27 | 33.55 | 34.20 | 405,109 | -0.04(-0.13%) |
Mar 05, 2012 | 34.06 | 34.24 | 34.03 | 34.24 | 565,650 | +0.04(+0.11%) |
Mar 02, 2012 | 34.54 | 34.81 | 34.02 | 34.20 | 396,168 | -0.31(-0.90%) |
Mar 01, 2012 | 34.84 | 35.08 | 34.44 | 34.51 | 295,484 | -0.14(-0.41%) |
Feb 29, 2012 | 34.74 | 35.10 | 34.51 | 34.66 | 257,460 | -0.05(-0.14%) |
Feb 28, 2012 | 34.71 | 34.86 | 34.52 | 34.71 | 520,300 | +0.11(+0.32%) |
Feb 27, 2012 | 34.58 | 34.76 | 34.28 | 34.59 | 385,226 | -0.18(-0.52%) |
Feb 24, 2012 | 35.01 | 35.08 | 34.59 | 34.77 | 470,349 | -0.22(-0.62%) |
Feb 23, 2012 | 34.96 | 35.17 | 34.69 | 34.99 | 325,344 | -0.01(-0.02%) |
Feb 22, 2012 | 35.98 | 36.42 | 34.87 | 35.00 | 1,105,055 | -1.02(-2.83%) |
Feb 21, 2012 | 34.86 | 37.29 | 34.56 | 36.02 | 1,788,079 | +1.39(+4.01%) |
Feb 17, 2012 | 33.86 | 34.76 | 33.77 | 34.63 | 834,688 | +0.89(+2.63%) |
Feb 16, 2012 | 33.41 | 33.94 | 33.29 | 33.74 | 484,324 | +0.49(+1.47%) |
Feb 15, 2012 | 33.18 | 33.72 | 33.01 | 33.26 | 407,118 | +0.29(+0.87%) |
Feb 14, 2012 | 33.00 | 33.05 | 32.76 | 32.97 | 211,181 | -0.07(-0.21%) |
Feb 13, 2012 | 33.45 | 33.56 | 32.94 | 33.04 | 393,389 | -0.17(-0.51%) |
Feb 10, 2012 | 32.99 | 33.30 | 32.99 | 33.21 | 268,659 | -0.07(-0.21%) |
Feb 09, 2012 | 33.36 | 33.54 | 33.08 | 33.27 | 150,930 | -0.10(-0.30%) |
Feb 08, 2012 | 33.47 | 33.62 | 33.17 | 33.37 | 165,167 | -0.11(-0.33%) |
Feb 07, 2012 | 33.01 | 33.65 | 33.01 | 33.49 | 210,381 | +0.40(+1.22%) |
Feb 06, 2012 | 33.19 | 33.70 | 32.84 | 33.08 | 558,864 | -0.98(-2.89%) |
Feb 03, 2012 | 33.60 | 34.21 | 33.36 | 34.06 | 326,663 | +0.97(+2.92%) |
Feb 02, 2012 | 33.15 | 33.44 | 33.05 | 33.10 | 164,043 | -0.14(-0.43%) |
Feb 01, 2012 | 32.78 | 33.26 | 32.60 | 33.24 | 309,221 | +0.59(+1.81%) |
Jan 31, 2012 | 32.97 | 33.14 | 32.58 | 32.65 | 243,427 | -0.16(-0.49%) |
Jan 30, 2012 | 32.50 | 32.84 | 32.38 | 32.81 | 182,357 | +0.15(+0.46%) |
Jan 27, 2012 | 32.48 | 32.70 | 32.21 | 32.66 | 199,930 | +0.04(+0.13%) |
Jan 26, 2012 | 32.74 | 32.89 | 32.23 | 32.62 | 271,901 | -0.02(-0.08%) |
Jan 25, 2012 | 32.36 | 32.71 | 32.22 | 32.65 | 372,577 | +0.21(+0.63%) |
Jan 24, 2012 | 32.20 | 32.65 | 31.83 | 32.44 | 740,927 | -0.12(-0.36%) |
Jan 23, 2012 | 33.42 | 33.42 | 32.50 | 32.56 | 438,119 | -0.69(-2.08%) |
Jan 20, 2012 | 33.04 | 33.47 | 33.04 | 33.25 | 112,672 | +0.09(+0.28%) |
Jan 19, 2012 | 33.18 | 33.36 | 32.92 | 33.16 | 141,263 | -0.12(-0.36%) |
Jan 18, 2012 | 32.65 | 33.27 | 32.53 | 33.27 | 197,063 | +0.47(+1.44%) |
Jan 17, 2012 | 32.99 | 33.32 | 32.78 | 32.80 | 299,243 | -0.02(-0.08%) |
Jan 13, 2012 | 32.53 | 32.99 | 32.50 | 32.83 | 139,687 | +0.06(+0.19%) |
Jan 12, 2012 | 32.69 | 32.84 | 32.48 | 32.76 | 226,160 | +0.08(+0.25%) |
Jan 11, 2012 | 32.31 | 32.69 | 32.24 | 32.68 | 352,308 | +0.34(+1.04%) |
Jan 10, 2012 | 32.39 | 32.59 | 32.17 | 32.35 | 259,148 | +0.26(+0.80%) |
Jan 09, 2012 | 31.81 | 32.20 | 31.69 | 32.09 | 310,789 | +0.29(+0.92%) |
Jan 06, 2012 | 31.60 | 31.92 | 31.49 | 31.80 | 818,599 | +0.29(+0.91%) |
Jan 05, 2012 | 31.51 | 31.69 | 30.83 | 31.51 | 913,444 | -0.42(-1.33%) |
Jan 04, 2012 | 31.84 | 32.07 | 31.76 | 31.94 | 524,424 | +0.55(+1.77%) |
Dec 30, 2011 | 31.64 | 31.75 | 31.35 | 31.38 | 202,253 | -0.12(-0.38%) |
Dec 29, 2011 | 31.28 | 31.79 | 31.27 | 31.50 | 166,121 | +0.29(+0.94%) |
Dec 28, 2011 | 31.76 | 31.81 | 31.07 | 31.21 | 139,707 | -0.53(-1.67%) |
Dec 27, 2011 | 31.44 | 32.04 | 31.44 | 31.74 | 211,912 | +0.26(+0.81%) |
Dec 23, 2011 | 31.44 | 31.62 | 31.34 | 31.48 | 91,076 | +0.13(+0.42%) |
Dec 21, 2011 | 30.63 | 31.36 | 30.59 | 31.35 | 337,891 | +0.72(+2.34%) |
Dec 20, 2011 | 30.79 | 30.90 | 30.42 | 30.63 | 546,639 | +0.29(+0.94%) |
Dec 19, 2011 | 30.89 | 31.13 | 30.21 | 30.35 | 167,906 | -0.34(-1.12%) |
Dec 16, 2011 | 30.73 | 31.03 | 30.58 | 30.69 | 553,042 | -0.05(-0.16%) |
Dec 15, 2011 | 31.07 | 31.07 | 30.38 | 30.74 | 409,284 | +0.05(+0.16%) |
Dec 14, 2011 | 30.73 | 31.19 | 30.64 | 30.69 | 486,935 | -0.15(-0.48%) |
Dec 13, 2011 | 31.34 | 31.36 | 30.75 | 30.84 | 405,872 | -0.22(-0.70%) |
Dec 12, 2011 | 30.70 | 31.09 | 30.61 | 31.06 | 298,711 | +0.10(+0.32%) |
Dec 09, 2011 | 30.28 | 31.13 | 30.28 | 30.96 | 377,796 | +0.72(+2.39%) |
Dec 08, 2011 | 30.61 | 31.11 | 30.22 | 30.24 | 471,175 | -0.64(-2.08%) |
Dec 07, 2011 | 30.39 | 31.04 | 30.22 | 30.88 | 249,017 | +0.27(+0.87%) |
Dec 06, 2011 | 30.34 | 30.84 | 30.17 | 30.61 | 372,889 | +0.14(+0.45%) |
Dec 05, 2011 | 30.87 | 30.87 | 30.30 | 30.47 | 491,712 | +0.16(+0.51%) |
Dec 02, 2011 | 31.12 | 31.74 | 30.01 | 30.32 | 598,325 | +0.71(+2.40%) |
Dec 01, 2011 | 29.46 | 29.99 | 28.94 | 29.61 | 320,263 | +0.00(+0.00%) |
Nov 30, 2011 | 29.31 | 29.62 | 29.26 | 29.61 | 462,425 | +1.09(+3.82%) |
Nov 29, 2011 | 28.52 | 28.95 | 28.23 | 28.52 | 363,488 | +0.14(+0.48%) |
Nov 28, 2011 | 27.88 | 28.50 | 27.68 | 28.38 | 518,239 | +1.13(+4.16%) |
Nov 25, 2011 | 27.44 | 27.82 | 27.25 | 27.25 | 92,993 | -0.30(-1.08%) |
Nov 23, 2011 | 27.57 | 28.01 | 27.39 | 27.55 | 460,857 | -0.26(-0.94%) |
Nov 22, 2011 | 27.73 | 28.16 | 27.40 | 27.81 | 426,629 | -0.78(-2.74%) |
Nov 21, 2011 | 27.87 | 28.71 | 27.54 | 28.59 | 599,379 | +0.28(+0.99%) |
Nov 18, 2011 | 28.25 | 28.45 | 27.91 | 28.31 | 335,769 | +0.07(+0.24%) |
Nov 17, 2011 | 28.46 | 28.81 | 28.10 | 28.24 | 267,533 | -0.29(-1.03%) |
Nov 16, 2011 | 28.62 | 28.82 | 28.30 | 28.54 | 505,139 | -0.42(-1.46%) |
Nov 15, 2011 | 27.98 | 29.05 | 27.96 | 28.96 | 431,585 | +0.80(+2.85%) |
Nov 14, 2011 | 28.31 | 28.33 | 27.89 | 28.16 | 238,483 | -0.12(-0.42%) |
Nov 11, 2011 | 27.68 | 28.41 | 27.50 | 28.28 | 430,521 | +0.93(+3.39%) |
Nov 10, 2011 | 27.86 | 27.98 | 27.10 | 27.35 | 402,346 | -0.12(-0.43%) |
Nov 09, 2011 | 27.76 | 28.04 | 27.37 | 27.47 | 375,435 | -0.76(-2.69%) |
Nov 08, 2011 | 28.62 | 28.62 | 27.58 | 28.23 | 310,535 | -0.13(-0.46%) |
Nov 07, 2011 | 27.70 | 28.37 | 27.57 | 28.36 | 1,005,812 | +1.63(+6.10%) |
Nov 04, 2011 | 26.53 | 26.94 | 26.40 | 26.73 | 154,732 | +0.03(+0.12%) |
Nov 03, 2011 | 26.59 | 26.76 | 26.03 | 26.69 | 210,974 | +0.37(+1.40%) |
Nov 02, 2011 | 26.28 | 26.60 | 26.04 | 26.33 | 243,729 | +0.34(+1.29%) |
Nov 01, 2011 | 25.57 | 26.71 | 25.57 | 25.99 | 449,012 | -0.39(-1.49%) |
Oct 31, 2011 | 26.38 | 26.85 | 26.29 | 26.38 | 291,090 | -0.37(-1.40%) |
Oct 28, 2011 | 27.17 | 27.32 | 26.56 | 26.76 | 213,248 | -0.42(-1.56%) |
Oct 27, 2011 | 26.39 | 27.27 | 26.30 | 27.18 | 400,932 | +1.38(+5.36%) |
Oct 26, 2011 | 25.57 | 25.84 | 25.09 | 25.80 | 630,735 | +0.62(+2.47%) |
Oct 25, 2011 | 25.61 | 25.75 | 25.11 | 25.18 | 251,902 | -0.49(-1.89%) |
Oct 24, 2011 | 25.07 | 25.77 | 25.06 | 25.66 | 500,648 | +0.74(+2.97%) |
Oct 21, 2011 | 25.03 | 25.03 | 24.60 | 24.92 | 723,021 | +0.36(+1.47%) |
Oct 20, 2011 | 24.75 | 25.01 | 24.25 | 24.56 | 250,265 | -0.27(-1.10%) |
Oct 19, 2011 | 25.09 | 25.34 | 24.70 | 24.83 | 226,390 | -0.46(-1.82%) |
Oct 18, 2011 | 25.39 | 25.52 | 24.95 | 25.29 | 438,486 | -0.06(-0.22%) |
Oct 17, 2011 | 25.74 | 25.90 | 25.25 | 25.35 | 300,062 | -0.62(-2.37%) |
Oct 14, 2011 | 26.31 | 26.31 | 25.49 | 25.97 | 464,089 | -0.21(-0.81%) |
Oct 13, 2011 | 26.22 | 26.40 | 26.06 | 26.18 | 215,464 | -0.09(-0.36%) |
Oct 12, 2011 | 26.15 | 26.63 | 25.96 | 26.27 | 310,047 | +0.17(+0.67%) |
Oct 11, 2011 | 26.00 | 26.12 | 25.77 | 26.10 | 367,234 | +0.02(+0.10%) |
Oct 10, 2011 | 25.55 | 26.10 | 25.44 | 26.07 | 338,172 | +0.85(+3.38%) |
Oct 07, 2011 | 25.43 | 25.76 | 25.15 | 25.22 | 393,439 | -0.26(-1.03%) |
Oct 06, 2011 | 25.21 | 25.49 | 24.66 | 25.48 | 343,542 | +0.55(+2.20%) |
Oct 05, 2011 | 25.19 | 25.46 | 24.60 | 24.93 | 370,500 | -0.23(-0.92%) |
Oct 04, 2011 | 23.79 | 25.22 | 23.61 | 25.16 | 628,343 | +1.16(+4.82%) |
Oct 03, 2011 | 24.68 | 25.28 | 24.00 | 24.00 | 603,543 | -0.92(-3.67%) |
Sep 30, 2011 | 25.31 | 25.70 | 24.92 | 24.92 | 747,804 | -0.77(-2.98%) |
Sep 29, 2011 | 26.09 | 26.29 | 25.12 | 25.69 | 696,928 | +0.14(+0.56%) |
Sep 28, 2011 | 26.34 | 26.35 | 25.52 | 25.54 | 467,315 | -0.43(-1.65%) |
Sep 27, 2011 | 26.46 | 26.64 | 25.73 | 25.97 | 1,230,368 | +0.02(+0.07%) |
Sep 26, 2011 | 26.11 | 26.16 | 25.52 | 25.95 | 790,979 | +0.43(+1.68%) |
Sep 23, 2011 | 25.13 | 25.93 | 25.09 | 25.52 | 952,592 | +0.37(+1.46%) |
Sep 22, 2011 | 24.23 | 25.90 | 23.73 | 25.16 | 1,104,061 | +0.32(+1.28%) |
Sep 21, 2011 | 25.37 | 25.55 | 24.78 | 24.84 | 466,746 | -0.49(-1.92%) |
Sep 20, 2011 | 26.09 | 26.50 | 25.32 | 25.32 | 406,638 | -0.65(-2.49%) |
Sep 19, 2011 | 25.64 | 26.20 | 25.52 | 25.97 | 528,067 | -0.17(-0.64%) |
Sep 16, 2011 | 26.13 | 26.46 | 25.94 | 26.14 | 534,712 | +0.25(+0.96%) |
Sep 15, 2011 | 26.61 | 26.66 | 25.82 | 25.89 | 760,467 | +0.06(+0.22%) |
Sep 14, 2011 | 25.37 | 26.15 | 25.07 | 25.84 | 394,653 | +0.59(+2.32%) |
Sep 13, 2011 | 24.84 | 25.80 | 24.10 | 25.25 | 785,371 | +0.44(+1.76%) |
Sep 12, 2011 | 23.29 | 24.82 | 23.23 | 24.81 | 1,040,013 | +1.16(+4.92%) |
Sep 09, 2011 | 24.72 | 24.75 | 23.36 | 23.65 | 728,524 | -1.28(-5.14%) |
Sep 08, 2011 | 25.15 | 25.50 | 24.75 | 24.93 | 461,431 | -0.34(-1.35%) |
Sep 07, 2011 | 25.31 | 25.44 | 24.79 | 25.27 | 607,298 | +0.12(+0.50%) |
Sep 06, 2011 | 24.48 | 25.22 | 24.43 | 25.15 | 449,865 | -0.11(-0.44%) |
Sep 02, 2011 | 25.28 | 25.44 | 24.78 | 25.26 | 554,679 | -0.59(-2.29%) |
Sep 01, 2011 | 26.38 | 26.58 | 25.56 | 25.85 | 431,345 | -0.52(-1.96%) |
Aug 31, 2011 | 26.26 | 26.46 | 25.85 | 26.37 | 659,182 | +0.29(+1.10%) |
Aug 30, 2011 | 26.10 | 26.46 | 25.64 | 26.08 | 464,878 | -0.55(-2.06%) |
Aug 29, 2011 | 26.11 | 26.68 | 26.00 | 26.63 | 237,034 | +0.90(+3.48%) |
Aug 26, 2011 | 24.84 | 25.86 | 24.75 | 25.74 | 241,796 | +0.73(+2.91%) |
Aug 25, 2011 | 26.11 | 26.11 | 24.89 | 25.01 | 432,626 | -0.93(-3.60%) |
Aug 24, 2011 | 25.77 | 26.32 | 25.35 | 25.94 | 250,106 | +0.09(+0.36%) |
Aug 23, 2011 | 24.99 | 25.90 | 24.77 | 25.85 | 279,276 | +0.97(+3.90%) |
Aug 22, 2011 | 24.99 | 25.41 | 24.50 | 24.88 | 334,629 | +0.56(+2.30%) |
Aug 19, 2011 | 24.00 | 25.18 | 23.97 | 24.32 | 362,748 | -0.14(-0.59%) |
Aug 18, 2011 | 25.55 | 25.55 | 24.22 | 24.46 | 527,800 | -1.74(-6.65%) |
Aug 17, 2011 | 25.68 | 26.27 | 25.36 | 26.20 | 742,493 | +0.72(+2.81%) |
Aug 16, 2011 | 25.80 | 25.80 | 24.98 | 25.49 | 324,411 | -0.52(-1.99%) |
Aug 15, 2011 | 25.61 | 26.06 | 25.25 | 26.00 | 314,236 | +0.66(+2.60%) |
Aug 12, 2011 | 26.07 | 26.13 | 25.19 | 25.34 | 271,532 | -0.43(-1.67%) |
Aug 11, 2011 | 24.57 | 26.15 | 24.56 | 25.77 | 561,612 | +1.39(+5.72%) |
Aug 10, 2011 | 24.92 | 25.52 | 24.29 | 24.38 | 489,535 | -1.15(-4.49%) |
Aug 09, 2011 | 24.65 | 25.57 | 23.66 | 25.52 | 810,144 | +1.59(+6.66%) |
Aug 08, 2011 | 25.13 | 25.85 | 23.92 | 23.93 | 547,977 | -1.73(-6.74%) |
Aug 05, 2011 | 26.30 | 26.38 | 25.18 | 25.66 | 563,811 | -0.34(-1.32%) |
Aug 04, 2011 | 26.96 | 26.96 | 26.00 | 26.00 | 512,606 | -1.28(-4.70%) |
Aug 03, 2011 | 26.79 | 27.37 | 26.34 | 27.29 | 319,809 | +0.54(+2.00%) |
Aug 02, 2011 | 27.67 | 27.81 | 26.73 | 26.75 | 455,029 | -1.16(-4.15%) |