Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 33.22 | 33.27 | 32.56 | 32.58 | 313,932 | -0.65(-1.96%) |
Feb 28, 2012 | 33.14 | 33.58 | 32.88 | 33.23 | 289,356 | +0.06(+0.19%) |
Feb 27, 2012 | 32.98 | 33.59 | 32.50 | 33.17 | 281,547 | -0.15(-0.45%) |
Feb 24, 2012 | 33.27 | 33.58 | 33.00 | 33.32 | 413,778 | -0.02(-0.05%) |
Feb 23, 2012 | 33.01 | 33.33 | 32.57 | 33.33 | 410,907 | +0.46(+1.41%) |
Feb 22, 2012 | 32.87 | 33.26 | 32.71 | 32.87 | 157,740 | -0.09(-0.27%) |
Feb 21, 2012 | 32.83 | 33.23 | 32.67 | 32.96 | 292,293 | +0.16(+0.49%) |
Feb 17, 2012 | 33.01 | 33.01 | 32.64 | 32.80 | 168,669 | +0.01(+0.03%) |
Feb 16, 2012 | 31.64 | 32.95 | 31.52 | 32.79 | 253,140 | +1.09(+3.45%) |
Feb 15, 2012 | 32.59 | 32.59 | 31.52 | 31.70 | 196,848 | -0.76(-2.34%) |
Feb 14, 2012 | 32.02 | 32.55 | 31.96 | 32.45 | 144,822 | +0.26(+0.82%) |
Feb 13, 2012 | 32.15 | 32.33 | 31.92 | 32.19 | 166,035 | +0.42(+1.33%) |
Feb 10, 2012 | 31.01 | 32.02 | 31.01 | 31.77 | 204,819 | -0.20(-0.62%) |
Feb 09, 2012 | 31.83 | 32.14 | 31.65 | 31.96 | 280,152 | +0.16(+0.49%) |
Feb 08, 2012 | 32.10 | 32.30 | 31.70 | 31.81 | 409,473 | -0.18(-0.56%) |
Feb 07, 2012 | 32.18 | 32.43 | 31.88 | 31.99 | 336,609 | -0.32(-1.00%) |
Feb 06, 2012 | 32.40 | 32.66 | 32.24 | 32.31 | 301,653 | -0.25(-0.78%) |
Feb 03, 2012 | 32.92 | 33.30 | 32.48 | 32.56 | 376,692 | -0.15(-0.47%) |
Feb 02, 2012 | 32.62 | 32.92 | 32.33 | 32.72 | 100,662 | +0.05(+0.15%) |
Feb 01, 2012 | 32.27 | 32.81 | 32.22 | 32.67 | 247,149 | +0.61(+1.90%) |
Jan 31, 2012 | 31.90 | 32.36 | 31.41 | 32.06 | 178,122 | +0.41(+1.30%) |
Jan 30, 2012 | 31.77 | 31.78 | 31.31 | 31.65 | 108,324 | -0.48(-1.49%) |
Jan 27, 2012 | 31.89 | 32.41 | 31.83 | 32.13 | 201,750 | +0.07(+0.23%) |
Jan 26, 2012 | 32.22 | 32.36 | 31.80 | 32.05 | 170,079 | +0.00(+0.01%) |
Jan 25, 2012 | 31.70 | 32.20 | 31.39 | 32.05 | 145,611 | +0.33(+1.05%) |
Jan 24, 2012 | 31.27 | 31.81 | 31.05 | 31.72 | 221,001 | +0.16(+0.51%) |
Jan 23, 2012 | 31.89 | 32.12 | 31.42 | 31.56 | 136,209 | -0.40(-1.26%) |
Jan 20, 2012 | 32.42 | 32.68 | 31.82 | 31.96 | 182,691 | -0.55(-1.68%) |
Jan 19, 2012 | 32.29 | 32.91 | 32.24 | 32.51 | 246,873 | +0.33(+1.04%) |
Jan 18, 2012 | 31.60 | 32.26 | 31.32 | 32.17 | 218,769 | +0.62(+1.98%) |
Jan 17, 2012 | 31.47 | 31.84 | 31.22 | 31.55 | 297,735 | +0.31(+0.99%) |
Jan 13, 2012 | 30.86 | 31.34 | 30.86 | 31.24 | 140,001 | -0.07(-0.23%) |
Jan 12, 2012 | 31.31 | 31.48 | 30.86 | 31.31 | 184,341 | +0.06(+0.20%) |
Jan 11, 2012 | 31.08 | 31.65 | 31.08 | 31.25 | 256,473 | -0.07(-0.21%) |
Jan 10, 2012 | 31.61 | 31.63 | 31.20 | 31.32 | 257,853 | +0.06(+0.20%) |
Jan 09, 2012 | 31.05 | 31.38 | 30.74 | 31.25 | 500,172 | +0.25(+0.80%) |
Jan 06, 2012 | 31.37 | 31.61 | 30.72 | 31.01 | 471,186 | -0.33(-1.04%) |
Jan 05, 2012 | 31.26 | 31.50 | 30.60 | 31.33 | 355,617 | -0.17(-0.55%) |
Jan 04, 2012 | 31.79 | 31.85 | 31.39 | 31.51 | 339,261 | +0.16(+0.51%) |
Dec 30, 2011 | 31.70 | 31.65 | 31.28 | 31.35 | 175,683 | -0.35(-1.10%) |
Dec 29, 2011 | 31.76 | 32.13 | 31.17 | 31.70 | 194,649 | -0.12(-0.37%) |
Dec 28, 2011 | 32.53 | 32.53 | 31.79 | 31.81 | 275,796 | -0.73(-2.23%) |
Dec 27, 2011 | 32.21 | 32.67 | 32.07 | 32.54 | 117,624 | +0.12(+0.38%) |
Dec 23, 2011 | 32.40 | 32.50 | 32.03 | 32.42 | 166,014 | +0.41(+1.27%) |
Dec 21, 2011 | 32.45 | 32.45 | 31.32 | 32.01 | 159,924 | -0.36(-1.11%) |
Dec 20, 2011 | 31.83 | 32.42 | 31.58 | 32.37 | 319,113 | +1.28(+4.11%) |
Dec 19, 2011 | 31.87 | 31.94 | 30.91 | 31.09 | 358,830 | -0.65(-2.04%) |
Dec 16, 2011 | 31.34 | 32.13 | 31.34 | 31.74 | 548,838 | +0.79(+2.55%) |
Dec 15, 2011 | 30.93 | 31.24 | 30.70 | 30.95 | 300,774 | +0.57(+1.88%) |
Dec 14, 2011 | 30.63 | 30.86 | 30.18 | 30.38 | 306,975 | -0.55(-1.78%) |
Dec 13, 2011 | 31.95 | 32.14 | 30.62 | 30.93 | 346,125 | -0.82(-2.57%) |
Dec 12, 2011 | 31.68 | 31.95 | 31.08 | 31.75 | 225,228 | -0.26(-0.82%) |
Dec 09, 2011 | 31.54 | 32.20 | 31.49 | 32.01 | 366,846 | +0.58(+1.85%) |
Dec 08, 2011 | 31.44 | 31.77 | 31.15 | 31.43 | 407,118 | -0.42(-1.33%) |
Dec 07, 2011 | 30.64 | 31.93 | 30.50 | 31.85 | 336,270 | +0.92(+2.97%) |
Dec 06, 2011 | 30.89 | 31.14 | 30.15 | 30.93 | 254,481 | +0.02(+0.06%) |
Dec 05, 2011 | 31.33 | 31.55 | 30.67 | 30.91 | 251,157 | +0.13(+0.41%) |
Dec 02, 2011 | 30.63 | 31.09 | 30.56 | 30.79 | 162,375 | +0.55(+1.83%) |
Dec 01, 2011 | 30.30 | 30.57 | 30.00 | 30.23 | 302,646 | -0.19(-0.64%) |
Nov 30, 2011 | 29.52 | 30.43 | 29.44 | 30.43 | 554,328 | +2.12(+7.49%) |
Nov 29, 2011 | 28.67 | 28.73 | 28.15 | 28.31 | 221,088 | -0.28(-0.97%) |
Nov 28, 2011 | 28.25 | 28.82 | 28.01 | 28.58 | 256,542 | +1.22(+4.46%) |
Nov 25, 2011 | 27.32 | 27.81 | 27.32 | 27.36 | 88,386 | -0.15(-0.53%) |
Nov 23, 2011 | 28.32 | 28.46 | 27.35 | 27.51 | 321,873 | -1.16(-4.05%) |
Nov 22, 2011 | 28.97 | 29.04 | 28.60 | 28.67 | 202,101 | -0.38(-1.31%) |
Nov 21, 2011 | 29.54 | 29.79 | 28.97 | 29.05 | 278,025 | -0.93(-3.09%) |
Nov 18, 2011 | 29.86 | 30.19 | 29.60 | 29.98 | 129,513 | +0.11(+0.38%) |
Nov 17, 2011 | 29.88 | 30.16 | 29.70 | 29.86 | 242,769 | +0.01(+0.03%) |
Nov 16, 2011 | 30.24 | 31.06 | 29.76 | 29.85 | 272,853 | -0.61(-2.00%) |
Nov 15, 2011 | 29.23 | 30.71 | 29.07 | 30.46 | 211,623 | +1.11(+3.77%) |
Nov 14, 2011 | 29.75 | 29.77 | 29.15 | 29.36 | 248,424 | -0.61(-2.04%) |
Nov 11, 2011 | 29.80 | 30.53 | 29.69 | 29.97 | 313,215 | +0.44(+1.48%) |
Nov 10, 2011 | 29.43 | 29.67 | 28.82 | 29.53 | 318,927 | +0.44(+1.50%) |
Nov 09, 2011 | 27.53 | 29.58 | 27.53 | 29.09 | 482,403 | +0.08(+0.26%) |
Nov 08, 2011 | 29.04 | 29.14 | 28.25 | 29.02 | 533,277 | +0.22(+0.75%) |
Nov 07, 2011 | 29.02 | 29.14 | 27.99 | 28.80 | 118,731 | -0.35(-1.19%) |
Nov 04, 2011 | 28.75 | 29.38 | 28.06 | 29.15 | 330,885 | +0.14(+0.48%) |
Nov 03, 2011 | 28.67 | 29.11 | 28.09 | 29.01 | 247,320 | +0.77(+2.73%) |
Nov 02, 2011 | 27.60 | 28.51 | 27.59 | 28.24 | 275,019 | +1.09(+4.00%) |
Nov 01, 2011 | 26.89 | 27.82 | 26.87 | 27.15 | 267,153 | -0.94(-3.36%) |
Oct 31, 2011 | 28.45 | 28.59 | 27.88 | 28.09 | 329,280 | -0.75(-2.61%) |
Oct 28, 2011 | 29.60 | 29.96 | 28.82 | 28.85 | 302,430 | -1.01(-3.39%) |
Oct 27, 2011 | 28.14 | 30.30 | 27.69 | 29.86 | 684,393 | +2.45(+8.95%) |
Oct 26, 2011 | 27.38 | 27.54 | 26.38 | 27.41 | 211,434 | +0.46(+1.72%) |
Oct 25, 2011 | 27.08 | 27.52 | 26.42 | 26.94 | 235,239 | -0.26(-0.94%) |
Oct 24, 2011 | 26.40 | 27.31 | 26.26 | 27.20 | 365,025 | +0.83(+3.15%) |
Oct 21, 2011 | 26.66 | 26.66 | 25.79 | 26.37 | 295,983 | +0.27(+1.03%) |
Oct 20, 2011 | 25.67 | 26.28 | 25.33 | 26.10 | 261,291 | +0.39(+1.53%) |
Oct 19, 2011 | 25.56 | 26.18 | 25.43 | 25.71 | 356,016 | -0.28(-1.09%) |
Oct 18, 2011 | 25.31 | 26.13 | 24.88 | 25.99 | 288,939 | +0.86(+3.44%) |
Oct 17, 2011 | 25.94 | 25.94 | 24.91 | 25.13 | 346,878 | -1.13(-4.32%) |
Oct 14, 2011 | 26.13 | 26.30 | 25.30 | 26.26 | 335,628 | +0.39(+1.51%) |
Oct 13, 2011 | 26.14 | 26.14 | 25.38 | 25.87 | 321,558 | -0.44(-1.67%) |
Oct 12, 2011 | 25.54 | 26.62 | 25.49 | 26.31 | 277,632 | +0.93(+3.65%) |
Oct 11, 2011 | 25.01 | 25.52 | 24.93 | 25.38 | 187,323 | +0.07(+0.26%) |
Oct 10, 2011 | 24.80 | 25.33 | 24.62 | 25.32 | 613,068 | +0.97(+4.00%) |
Oct 07, 2011 | 24.48 | 24.63 | 23.53 | 24.34 | 518,592 | -0.04(-0.16%) |
Oct 06, 2011 | 24.27 | 24.63 | 24.03 | 24.38 | 414,597 | +0.09(+0.38%) |
Oct 05, 2011 | 24.65 | 25.15 | 24.14 | 24.29 | 528,996 | -0.44(-1.79%) |
Oct 04, 2011 | 22.34 | 24.81 | 22.12 | 24.73 | 634,125 | +2.10(+9.29%) |
Oct 03, 2011 | 23.34 | 23.97 | 22.51 | 22.63 | 512,160 | -0.86(-3.65%) |
Sep 30, 2011 | 23.65 | 24.23 | 23.42 | 23.49 | 401,811 | -0.58(-2.41%) |
Sep 29, 2011 | 24.00 | 24.30 | 23.33 | 24.07 | 401,112 | +0.70(+2.98%) |
Sep 28, 2011 | 24.68 | 24.70 | 23.34 | 23.37 | 229,155 | -1.32(-5.35%) |
Sep 27, 2011 | 24.95 | 25.59 | 24.38 | 24.69 | 504,468 | +0.41(+1.69%) |
Sep 26, 2011 | 23.17 | 24.35 | 22.95 | 24.28 | 267,669 | +0.76(+3.23%) |
Sep 23, 2011 | 22.69 | 23.62 | 22.23 | 23.52 | 442,119 | +0.81(+3.57%) |
Sep 22, 2011 | 22.24 | 23.09 | 21.80 | 22.71 | 529,545 | -0.33(-1.42%) |
Sep 21, 2011 | 24.26 | 24.42 | 23.00 | 23.04 | 268,809 | -1.30(-5.33%) |
Sep 20, 2011 | 24.75 | 25.06 | 24.33 | 24.33 | 290,862 | -0.29(-1.16%) |
Sep 19, 2011 | 24.34 | 25.01 | 23.77 | 24.62 | 253,962 | -0.22(-0.90%) |
Sep 16, 2011 | 24.90 | 24.92 | 24.42 | 24.84 | 372,033 | +0.14(+0.57%) |
Sep 15, 2011 | 25.00 | 25.00 | 24.48 | 24.70 | 272,049 | -0.03(-0.12%) |
Sep 14, 2011 | 24.40 | 25.12 | 23.39 | 24.73 | 410,679 | +0.59(+2.43%) |
Sep 13, 2011 | 23.72 | 24.29 | 23.34 | 24.15 | 266,214 | +0.48(+2.03%) |
Sep 12, 2011 | 23.00 | 23.74 | 22.96 | 23.67 | 230,292 | +0.19(+0.82%) |
Sep 09, 2011 | 24.32 | 24.35 | 23.16 | 23.47 | 344,457 | -1.13(-4.61%) |
Sep 08, 2011 | 24.85 | 25.44 | 24.36 | 24.61 | 316,086 | -0.36(-1.43%) |
Sep 07, 2011 | 25.24 | 25.43 | 24.88 | 24.96 | 558,672 | +0.23(+0.93%) |
Sep 06, 2011 | 23.91 | 24.81 | 23.71 | 24.73 | 567,675 | -0.08(-0.31%) |
Sep 02, 2011 | 25.45 | 25.78 | 24.55 | 24.81 | 225,177 | -1.32(-5.04%) |
Sep 01, 2011 | 27.01 | 27.32 | 26.01 | 26.13 | 270,207 | -0.73(-2.71%) |
Aug 31, 2011 | 28.00 | 28.35 | 26.81 | 26.86 | 478,998 | -0.95(-3.40%) |
Aug 30, 2011 | 27.39 | 27.98 | 26.74 | 27.80 | 320,169 | +0.21(+0.76%) |
Aug 29, 2011 | 26.02 | 27.65 | 26.02 | 27.59 | 286,152 | +1.86(+7.22%) |
Aug 26, 2011 | 24.47 | 25.77 | 24.07 | 25.73 | 188,385 | +1.07(+4.34%) |
Aug 25, 2011 | 25.65 | 25.74 | 24.58 | 24.66 | 359,286 | -0.82(-3.23%) |
Aug 24, 2011 | 25.18 | 25.59 | 24.62 | 25.49 | 206,238 | +0.34(+1.35%) |
Aug 23, 2011 | 23.61 | 25.21 | 23.36 | 25.15 | 319,881 | +1.60(+6.80%) |
Aug 22, 2011 | 24.12 | 24.24 | 23.25 | 23.55 | 206,298 | +0.13(+0.54%) |
Aug 19, 2011 | 22.83 | 24.00 | 22.67 | 23.42 | 342,306 | +0.03(+0.13%) |
Aug 18, 2011 | 24.60 | 24.67 | 23.17 | 23.39 | 281,274 | -1.98(-7.80%) |
Aug 17, 2011 | 25.76 | 26.12 | 25.04 | 25.37 | 191,094 | -0.30(-1.16%) |
Aug 16, 2011 | 25.78 | 26.12 | 25.39 | 25.67 | 287,223 | -0.44(-1.70%) |
Aug 15, 2011 | 25.86 | 26.16 | 25.76 | 26.11 | 344,583 | +0.44(+1.73%) |
Aug 12, 2011 | 25.22 | 25.81 | 24.84 | 25.67 | 378,318 | +0.69(+2.75%) |
Aug 11, 2011 | 23.56 | 25.37 | 23.56 | 24.98 | 884,757 | +1.65(+7.06%) |
Aug 10, 2011 | 24.53 | 24.53 | 23.17 | 23.33 | 792,108 | -1.10(-4.52%) |
Aug 09, 2011 | 23.72 | 25.02 | 22.35 | 24.44 | 697,041 | +1.48(+6.46%) |
Aug 08, 2011 | 24.74 | 25.25 | 22.80 | 22.95 | 765,306 | -2.55(-9.99%) |
Aug 05, 2011 | 25.43 | 26.21 | 24.24 | 25.50 | 809,010 | +0.24(+0.95%) |
Aug 04, 2011 | 27.28 | 27.32 | 25.18 | 25.26 | 578,682 | -2.20(-8.01%) |
Aug 03, 2011 | 27.14 | 27.67 | 26.37 | 27.46 | 265,980 | +0.54(+2.01%) |
Aug 02, 2011 | 27.34 | 28.56 | 26.87 | 26.92 | 250,785 | -0.72(-2.62%) |
Aug 01, 2011 | 28.45 | 28.45 | 27.27 | 27.64 | 481,011 | -0.52(-1.83%) |
Jul 29, 2011 | 27.77 | 28.35 | 27.66 | 28.16 | 190,143 | +0.17(+0.61%) |
Jul 28, 2011 | 28.10 | 28.49 | 27.92 | 27.99 | 203,334 | -0.10(-0.36%) |
Jul 27, 2011 | 28.76 | 28.76 | 27.90 | 28.09 | 339,561 | -0.92(-3.16%) |
Jul 26, 2011 | 29.87 | 29.87 | 28.91 | 29.01 | 471,330 | -0.89(-2.98%) |
Jul 25, 2011 | 30.10 | 30.18 | 29.82 | 29.90 | 148,401 | -0.44(-1.46%) |
Jul 22, 2011 | 30.41 | 30.58 | 30.31 | 30.34 | 65,463 | -0.14(-0.45%) |
Jul 21, 2011 | 30.02 | 30.60 | 29.72 | 30.48 | 150,846 | +0.54(+1.79%) |
Jul 20, 2011 | 30.00 | 30.44 | 29.68 | 29.94 | 136,305 | -0.09(-0.31%) |
Jul 19, 2011 | 29.54 | 30.04 | 29.24 | 30.03 | 294,852 | +0.78(+2.65%) |
Jul 18, 2011 | 29.86 | 29.93 | 29.18 | 29.26 | 489,012 | -0.78(-2.61%) |
Jul 15, 2011 | 30.75 | 31.07 | 29.79 | 30.04 | 420,843 | -0.61(-2.00%) |
Jul 14, 2011 | 31.24 | 31.26 | 30.49 | 30.65 | 169,434 | -0.44(-1.40%) |
Jul 13, 2011 | 31.39 | 31.56 | 30.97 | 31.09 | 161,838 | -0.16(-0.52%) |
Jul 12, 2011 | 31.15 | 31.57 | 30.94 | 31.25 | 140,769 | -0.07(-0.23%) |
Jul 11, 2011 | 31.88 | 32.00 | 31.16 | 31.33 | 121,080 | -0.90(-2.80%) |
Jul 08, 2011 | 31.85 | 32.32 | 31.68 | 32.23 | 174,267 | +0.05(+0.15%) |
Jul 07, 2011 | 32.17 | 32.58 | 32.06 | 32.18 | 366,747 | +0.03(+0.08%) |
Jul 06, 2011 | 32.02 | 32.17 | 31.93 | 32.16 | 270,141 | +0.09(+0.29%) |
Jul 05, 2011 | 32.01 | 32.07 | 31.77 | 32.06 | 130,977 | +0.03(+0.08%) |
Jul 01, 2011 | 31.31 | 32.08 | 31.28 | 32.04 | 250,134 | +0.69(+2.20%) |
Jun 30, 2011 | 31.19 | 31.67 | 31.07 | 31.35 | 318,081 | +0.27(+0.88%) |
Jun 29, 2011 | 30.91 | 31.12 | 30.74 | 31.07 | 224,004 | +0.17(+0.56%) |
Jun 28, 2011 | 31.20 | 31.27 | 30.81 | 30.90 | 427,998 | -0.11(-0.35%) |
Jun 27, 2011 | 30.35 | 31.57 | 30.08 | 31.01 | 388,209 | +0.64(+2.11%) |
Jun 24, 2011 | 30.49 | 30.68 | 30.10 | 30.37 | 1,059,156 | -0.09(-0.31%) |
Jun 23, 2011 | 29.91 | 30.48 | 29.50 | 30.46 | 259,155 | +0.13(+0.44%) |
Jun 22, 2011 | 30.54 | 30.75 | 30.25 | 30.33 | 144,516 | -0.35(-1.14%) |
Jun 21, 2011 | 29.83 | 30.93 | 29.65 | 30.68 | 517,767 | +1.01(+3.40%) |
Jun 20, 2011 | 29.36 | 29.82 | 29.36 | 29.67 | 549,555 | +0.04(+0.13%) |
Jun 17, 2011 | 28.92 | 29.69 | 28.83 | 29.63 | 698,196 | +0.79(+2.74%) |
Jun 16, 2011 | 27.78 | 28.84 | 27.58 | 28.84 | 641,430 | +1.04(+3.74%) |
Jun 15, 2011 | 27.49 | 27.98 | 27.44 | 27.80 | 263,841 | -0.11(-0.39%) |
Jun 14, 2011 | 27.37 | 28.00 | 27.26 | 27.91 | 246,576 | +0.79(+2.93%) |
Jun 13, 2011 | 26.78 | 27.28 | 26.77 | 27.12 | 236,613 | +0.36(+1.36%) |
Jun 10, 2011 | 27.13 | 27.13 | 26.57 | 26.75 | 264,798 | -0.57(-2.10%) |
Jun 09, 2011 | 27.16 | 27.44 | 27.11 | 27.33 | 192,855 | +0.29(+1.07%) |
Jun 08, 2011 | 27.12 | 27.30 | 26.92 | 27.04 | 233,532 | -0.22(-0.79%) |
Jun 07, 2011 | 27.42 | 27.62 | 27.16 | 27.25 | 175,893 | -0.10(-0.38%) |
Jun 06, 2011 | 27.73 | 27.80 | 27.28 | 27.36 | 244,626 | -0.35(-1.25%) |
Jun 03, 2011 | 27.54 | 27.97 | 27.54 | 27.70 | 207,045 | -0.35(-1.25%) |
May 24, 2011 | 27.06 | 28.14 | 26.86 | 28.05 | 545,760 | +1.13(+4.20%) |
May 23, 2011 | 27.03 | 27.25 | 26.90 | 26.92 | 257,094 | -0.41(-1.51%) |
May 20, 2011 | 27.09 | 27.46 | 26.85 | 27.34 | 458,892 | +0.03(+0.10%) |
May 19, 2011 | 27.82 | 27.99 | 27.25 | 27.31 | 415,107 | -0.26(-0.95%) |
May 18, 2011 | 27.06 | 27.64 | 26.78 | 27.57 | 344,403 | +0.63(+2.33%) |
May 17, 2011 | 27.63 | 27.63 | 26.94 | 26.95 | 622,530 | -0.91(-3.28%) |
May 16, 2011 | 28.49 | 28.72 | 27.82 | 27.86 | 741,228 | -0.86(-2.99%) |
May 13, 2011 | 29.73 | 29.91 | 28.54 | 28.72 | 461,847 | -0.95(-3.21%) |
May 12, 2011 | 29.79 | 29.85 | 28.53 | 29.67 | 955,515 | -0.98(-3.19%) |
May 11, 2011 | 30.64 | 30.82 | 30.41 | 30.65 | 286,164 | -0.16(-0.51%) |
May 10, 2011 | 30.23 | 30.82 | 29.76 | 30.81 | 104,649 | +0.65(+2.16%) |
May 09, 2011 | 29.55 | 30.57 | 29.42 | 30.16 | 382,695 | +0.64(+2.15%) |
May 06, 2011 | 29.90 | 30.00 | 29.46 | 29.52 | 101,241 | +0.03(+0.11%) |
May 05, 2011 | 29.43 | 30.05 | 29.12 | 29.49 | 202,461 | -0.02(-0.07%) |
May 04, 2011 | 29.06 | 30.04 | 28.84 | 29.51 | 392,394 | +0.61(+2.11%) |
May 03, 2011 | 29.47 | 29.73 | 28.81 | 28.90 | 305,064 | -0.62(-2.09%) |
May 02, 2011 | 29.68 | 30.07 | 29.52 | 29.52 | 148,074 | -0.37(-1.25%) |
Apr 29, 2011 | 30.11 | 30.31 | 29.87 | 29.89 | 252,345 | -0.08(-0.28%) |
Apr 28, 2011 | 29.87 | 30.29 | 29.87 | 29.97 | 102,549 | +0.05(+0.18%) |
Apr 27, 2011 | 30.00 | 30.00 | 29.53 | 29.92 | 83,328 | -0.05(-0.16%) |
Apr 26, 2011 | 29.39 | 30.42 | 29.39 | 29.97 | 300,810 | +0.70(+2.40%) |
Apr 25, 2011 | 29.57 | 29.74 | 28.98 | 29.26 | 245,994 | -0.51(-1.72%) |
Apr 21, 2011 | 29.86 | 29.96 | 29.00 | 29.78 | 239,121 | +0.15(+0.51%) |
Apr 20, 2011 | 29.33 | 29.81 | 29.30 | 29.63 | 436,668 | +0.60(+2.07%) |
Apr 19, 2011 | 29.00 | 29.15 | 28.82 | 29.03 | 180,864 | +0.01(+0.03%) |
Apr 18, 2011 | 29.01 | 29.11 | 28.57 | 29.02 | 180,294 | -0.41(-1.39%) |
Apr 15, 2011 | 29.25 | 29.69 | 29.20 | 29.43 | 162,702 | +0.11(+0.36%) |
Apr 14, 2011 | 29.17 | 29.38 | 29.01 | 29.32 | 253,254 | +0.02(+0.06%) |
Apr 13, 2011 | 29.71 | 29.73 | 29.00 | 29.30 | 229,293 | -0.20(-0.69%) |
Apr 12, 2011 | 29.72 | 29.80 | 29.51 | 29.51 | 170,568 | -0.46(-1.55%) |
Apr 11, 2011 | 30.58 | 30.80 | 29.81 | 29.97 | 219,582 | -0.65(-2.13%) |
Apr 08, 2011 | 31.36 | 31.64 | 30.44 | 30.62 | 201,339 | -0.48(-1.54%) |
Apr 07, 2011 | 31.54 | 31.77 | 31.08 | 31.10 | 239,790 | -0.47(-1.49%) |
Apr 06, 2011 | 32.08 | 32.08 | 31.36 | 31.57 | 221,115 | -0.41(-1.28%) |
Apr 05, 2011 | 31.21 | 32.08 | 30.93 | 31.98 | 358,941 | +0.84(+2.71%) |
Apr 04, 2011 | 31.55 | 31.67 | 31.10 | 31.14 | 271,833 | -0.34(-1.09%) |
Apr 01, 2011 | 31.20 | 31.61 | 31.07 | 31.48 | 474,456 | +0.44(+1.43%) |
Mar 31, 2011 | 30.74 | 31.07 | 30.63 | 31.04 | 550,104 | +0.21(+0.67%) |
Mar 30, 2011 | 30.83 | 30.83 | 30.38 | 30.83 | 387,639 | +0.49(+1.61%) |
Mar 29, 2011 | 29.95 | 30.42 | 29.88 | 30.34 | 258,975 | +0.35(+1.17%) |
Mar 28, 2011 | 29.97 | 30.14 | 29.86 | 29.99 | 200,286 | +0.14(+0.47%) |
Mar 25, 2011 | 29.45 | 30.17 | 29.35 | 29.85 | 179,313 | +0.49(+1.68%) |
Mar 24, 2011 | 29.04 | 29.38 | 28.73 | 29.36 | 286,620 | +0.53(+1.84%) |
Mar 23, 2011 | 28.47 | 29.00 | 28.44 | 28.83 | 388,770 | +0.29(+1.02%) |
Mar 22, 2011 | 28.93 | 29.11 | 28.45 | 28.54 | 219,201 | -0.34(-1.18%) |
Mar 21, 2011 | 28.88 | 28.97 | 28.20 | 28.88 | 426,876 | +0.86(+3.07%) |
Mar 18, 2011 | 27.90 | 28.09 | 27.59 | 28.02 | 582,735 | +0.34(+1.24%) |
Mar 17, 2011 | 27.81 | 27.94 | 27.08 | 27.68 | 321,138 | +0.36(+1.32%) |
Mar 16, 2011 | 27.47 | 27.87 | 27.22 | 27.32 | 537,105 | -0.28(-1.00%) |
Mar 15, 2011 | 27.19 | 27.85 | 27.02 | 27.59 | 413,856 | -0.35(-1.24%) |
Mar 14, 2011 | 28.27 | 28.44 | 27.77 | 27.94 | 371,238 | -0.55(-1.94%) |
Mar 11, 2011 | 28.59 | 28.81 | 28.06 | 28.49 | 499,515 | -0.25(-0.86%) |
Mar 10, 2011 | 29.14 | 29.36 | 28.67 | 28.74 | 346,539 | -0.84(-2.83%) |
Mar 09, 2011 | 29.63 | 29.94 | 29.23 | 29.58 | 335,415 | -0.14(-0.48%) |
Mar 08, 2011 | 29.28 | 29.89 | 28.96 | 29.72 | 586,092 | +0.43(+1.47%) |
Mar 07, 2011 | 29.78 | 30.26 | 29.20 | 29.29 | 602,409 | -0.47(-1.58%) |
Mar 04, 2011 | 29.84 | 30.33 | 29.50 | 29.76 | 421,305 | -0.03(-0.10%) |
Mar 03, 2011 | 29.61 | 29.87 | 29.39 | 29.79 | 547,434 | +0.46(+1.58%) |
Mar 02, 2011 | 30.31 | 30.62 | 29.22 | 29.33 | 603,930 | -0.59(-1.98%) |