Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.99 | 32.00 | 31.82 | 31.94 | 197,282 | +0.03(+0.11%) |
Apr 27, 2012 | 32.09 | 32.09 | 31.78 | 31.90 | 220,609 | +0.03(+0.11%) |
Apr 26, 2012 | 31.68 | 31.90 | 31.49 | 31.87 | 402,373 | +0.15(+0.49%) |
Apr 25, 2012 | 31.47 | 31.77 | 31.41 | 31.71 | 238,222 | +0.58(+1.86%) |
Apr 24, 2012 | 31.32 | 31.40 | 31.07 | 31.14 | 242,462 | -0.01(-0.04%) |
Apr 23, 2012 | 31.16 | 31.22 | 30.83 | 31.15 | 332,709 | -0.40(-1.28%) |
Apr 20, 2012 | 31.55 | 31.71 | 31.43 | 31.55 | 252,302 | +0.34(+1.08%) |
Apr 19, 2012 | 31.38 | 31.53 | 31.03 | 31.22 | 234,353 | -0.09(-0.28%) |
Apr 18, 2012 | 31.25 | 31.53 | 31.15 | 31.30 | 370,458 | -0.08(-0.26%) |
Apr 17, 2012 | 31.22 | 31.47 | 31.05 | 31.38 | 334,402 | +0.64(+2.08%) |
Apr 16, 2012 | 30.85 | 30.91 | 30.47 | 30.75 | 318,602 | +0.01(+0.02%) |
Apr 13, 2012 | 30.99 | 31.08 | 30.72 | 30.74 | 336,239 | -0.48(-1.53%) |
Apr 12, 2012 | 30.72 | 31.29 | 30.63 | 31.22 | 456,275 | +0.83(+2.73%) |
Apr 11, 2012 | 30.85 | 30.91 | 30.33 | 30.39 | 497,024 | +0.46(+1.55%) |
Apr 10, 2012 | 30.50 | 30.67 | 29.92 | 29.92 | 555,296 | -0.96(-3.11%) |
Apr 09, 2012 | 30.90 | 31.02 | 30.76 | 30.88 | 144,143 | -0.38(-1.21%) |
Apr 05, 2012 | 31.17 | 31.63 | 31.02 | 31.26 | 370,460 | +0.17(+0.55%) |
Apr 04, 2012 | 31.49 | 31.71 | 30.85 | 31.09 | 518,707 | -1.17(-3.64%) |
Apr 03, 2012 | 32.76 | 32.79 | 32.07 | 32.26 | 331,993 | -0.66(-2.01%) |
Apr 02, 2012 | 32.25 | 33.18 | 32.19 | 32.93 | 460,790 | +0.70(+2.16%) |
Mar 30, 2012 | 32.42 | 32.44 | 31.82 | 32.23 | 319,431 | +0.29(+0.91%) |
Mar 29, 2012 | 31.57 | 31.96 | 31.26 | 31.94 | 197,819 | +0.17(+0.52%) |
Mar 28, 2012 | 32.28 | 32.33 | 31.64 | 31.77 | 374,177 | -1.01(-3.09%) |
Mar 27, 2012 | 32.89 | 32.99 | 32.72 | 32.79 | 382,212 | -0.03(-0.10%) |
Mar 26, 2012 | 32.63 | 32.84 | 32.44 | 32.82 | 562,644 | +1.13(+3.55%) |
Mar 23, 2012 | 31.65 | 31.76 | 31.32 | 31.69 | 655,687 | -0.19(-0.60%) |
Mar 22, 2012 | 31.67 | 32.00 | 31.65 | 31.89 | 354,363 | -0.68(-2.10%) |
Mar 21, 2012 | 32.57 | 32.69 | 32.46 | 32.57 | 228,938 | -0.09(-0.26%) |
Mar 20, 2012 | 32.75 | 32.75 | 32.48 | 32.65 | 271,435 | -0.74(-2.20%) |
Mar 19, 2012 | 33.42 | 33.53 | 33.20 | 33.39 | 306,793 | +0.06(+0.18%) |
Mar 16, 2012 | 33.03 | 33.49 | 32.98 | 33.33 | 424,482 | +0.01(+0.02%) |
Mar 15, 2012 | 33.46 | 33.47 | 32.97 | 33.32 | 401,298 | +0.27(+0.82%) |
Mar 14, 2012 | 33.51 | 33.65 | 33.03 | 33.05 | 551,149 | -1.01(-2.98%) |
Mar 13, 2012 | 33.79 | 34.08 | 33.61 | 34.07 | 449,737 | +0.27(+0.78%) |
Mar 12, 2012 | 34.20 | 34.20 | 33.77 | 33.80 | 267,260 | -0.83(-2.39%) |
Mar 09, 2012 | 34.75 | 34.82 | 34.52 | 34.63 | 163,608 | +0.04(+0.11%) |
Mar 08, 2012 | 34.37 | 34.66 | 34.31 | 34.59 | 419,186 | +0.28(+0.83%) |
Mar 07, 2012 | 34.09 | 34.38 | 33.97 | 34.30 | 390,868 | +0.30(+0.88%) |
Mar 06, 2012 | 34.16 | 34.29 | 33.80 | 34.01 | 289,461 | -1.24(-3.52%) |
Mar 05, 2012 | 35.50 | 35.50 | 34.99 | 35.24 | 216,403 | -0.30(-0.86%) |
Mar 02, 2012 | 35.80 | 35.96 | 35.46 | 35.55 | 126,727 | -0.38(-1.05%) |
Mar 01, 2012 | 35.56 | 36.06 | 35.54 | 35.93 | 238,278 | +0.56(+1.59%) |
Feb 29, 2012 | 35.76 | 35.93 | 35.01 | 35.36 | 350,708 | -0.13(-0.37%) |
Feb 28, 2012 | 35.19 | 35.58 | 35.19 | 35.50 | 313,932 | +0.53(+1.52%) |
Feb 27, 2012 | 34.50 | 35.23 | 34.48 | 34.97 | 359,042 | -0.07(-0.19%) |
Feb 24, 2012 | 34.90 | 35.05 | 34.80 | 35.03 | 235,555 | +0.61(+1.77%) |
Feb 23, 2012 | 34.56 | 34.58 | 34.30 | 34.42 | 339,747 | -0.02(-0.06%) |
Feb 22, 2012 | 34.42 | 34.49 | 34.20 | 34.44 | 150,192 | -0.01(-0.02%) |
Feb 21, 2012 | 34.59 | 34.84 | 34.30 | 34.45 | 472,737 | +0.10(+0.29%) |
Feb 17, 2012 | 34.48 | 34.64 | 34.28 | 34.35 | 341,837 | -0.16(-0.46%) |
Feb 16, 2012 | 33.73 | 34.58 | 33.65 | 34.51 | 337,846 | +0.18(+0.52%) |
Feb 15, 2012 | 34.50 | 34.68 | 34.27 | 34.33 | 282,224 | -0.11(-0.31%) |
Feb 14, 2012 | 34.36 | 34.68 | 34.18 | 34.44 | 179,032 | +0.03(+0.10%) |
Feb 13, 2012 | 34.28 | 34.47 | 34.27 | 34.40 | 509,441 | +0.41(+1.21%) |
Feb 10, 2012 | 33.93 | 34.12 | 33.80 | 33.99 | 251,361 | -1.15(-3.26%) |
Feb 09, 2012 | 35.09 | 35.23 | 34.97 | 35.14 | 159,257 | +0.10(+0.28%) |
Feb 08, 2012 | 35.02 | 35.14 | 34.85 | 35.04 | 227,282 | -0.04(-0.11%) |
Feb 07, 2012 | 34.92 | 35.14 | 34.71 | 35.08 | 337,381 | +0.32(+0.93%) |
Feb 06, 2012 | 34.89 | 34.90 | 34.54 | 34.75 | 222,832 | -0.37(-1.06%) |
Feb 03, 2012 | 34.95 | 35.17 | 34.56 | 35.13 | 184,691 | +0.19(+0.55%) |
Feb 02, 2012 | 35.07 | 35.34 | 34.71 | 34.93 | 312,395 | +0.18(+0.51%) |
Feb 01, 2012 | 34.30 | 34.95 | 34.28 | 34.75 | 248,585 | +0.74(+2.16%) |
Jan 31, 2012 | 33.79 | 34.04 | 33.57 | 34.02 | 323,288 | +0.52(+1.54%) |
Jan 30, 2012 | 33.18 | 33.63 | 32.87 | 33.50 | 179,569 | -0.53(-1.56%) |
Jan 27, 2012 | 33.34 | 34.14 | 33.34 | 34.03 | 270,189 | +0.50(+1.50%) |
Jan 26, 2012 | 33.95 | 33.96 | 33.44 | 33.53 | 209,601 | +0.23(+0.70%) |
Jan 25, 2012 | 32.67 | 33.44 | 32.38 | 33.30 | 501,338 | -0.52(-1.55%) |
Jan 24, 2012 | 33.37 | 33.97 | 33.28 | 33.82 | 224,330 | -0.29(-0.85%) |
Jan 23, 2012 | 33.97 | 34.44 | 33.84 | 34.11 | 196,129 | -0.11(-0.31%) |
Jan 20, 2012 | 34.05 | 34.30 | 33.97 | 34.22 | 187,616 | +0.07(+0.19%) |
Jan 19, 2012 | 33.98 | 34.22 | 33.91 | 34.15 | 240,434 | +0.47(+1.40%) |
Jan 18, 2012 | 32.85 | 33.68 | 32.85 | 33.68 | 160,967 | +0.78(+2.38%) |
Jan 17, 2012 | 32.71 | 33.09 | 32.71 | 32.90 | 248,198 | +1.01(+3.16%) |
Jan 13, 2012 | 32.05 | 32.05 | 31.47 | 31.89 | 248,848 | -0.75(-2.29%) |
Jan 12, 2012 | 32.49 | 32.80 | 32.39 | 32.64 | 181,913 | +0.38(+1.17%) |
Jan 11, 2012 | 32.20 | 32.26 | 32.01 | 32.26 | 246,725 | +0.07(+0.21%) |
Jan 10, 2012 | 32.34 | 32.50 | 32.16 | 32.20 | 136,265 | +0.40(+1.25%) |
Jan 09, 2012 | 31.71 | 31.83 | 31.50 | 31.80 | 210,365 | +0.34(+1.10%) |
Jan 06, 2012 | 31.52 | 31.56 | 31.17 | 31.45 | 165,466 | +0.18(+0.57%) |
Jan 05, 2012 | 31.53 | 31.53 | 31.06 | 31.28 | 260,142 | -0.66(-2.05%) |
Jan 04, 2012 | 32.12 | 32.38 | 31.86 | 31.93 | 285,997 | +0.52(+1.67%) |
Dec 30, 2011 | 30.92 | 31.47 | 30.92 | 31.41 | 176,818 | +0.49(+1.59%) |
Dec 29, 2011 | 30.69 | 30.95 | 30.48 | 30.92 | 204,405 | +0.46(+1.50%) |
Dec 28, 2011 | 31.20 | 31.31 | 30.43 | 30.46 | 235,051 | -0.11(-0.37%) |
Dec 27, 2011 | 30.45 | 30.65 | 30.28 | 30.57 | 128,889 | +0.12(+0.39%) |
Dec 23, 2011 | 30.33 | 30.68 | 30.22 | 30.45 | 189,075 | +0.42(+1.41%) |
Dec 21, 2011 | 30.28 | 30.28 | 29.67 | 30.03 | 201,604 | -0.34(-1.11%) |
Dec 20, 2011 | 29.70 | 30.43 | 29.70 | 30.37 | 227,901 | +1.31(+4.49%) |
Dec 19, 2011 | 29.16 | 29.65 | 29.03 | 29.06 | 234,781 | -0.70(-2.36%) |
Dec 16, 2011 | 29.62 | 30.12 | 29.62 | 29.77 | 248,267 | +0.18(+0.60%) |
Dec 15, 2011 | 29.84 | 30.12 | 29.35 | 29.59 | 294,696 | +0.23(+0.77%) |
Dec 14, 2011 | 30.24 | 30.29 | 29.36 | 29.36 | 321,461 | -1.33(-4.34%) |
Dec 13, 2011 | 31.08 | 31.46 | 30.55 | 30.69 | 378,611 | -0.50(-1.61%) |
Dec 12, 2011 | 31.64 | 31.64 | 30.96 | 31.20 | 178,568 | -1.06(-3.29%) |
Dec 09, 2011 | 31.67 | 32.38 | 31.63 | 32.26 | 310,204 | +1.33(+4.31%) |
Dec 08, 2011 | 31.63 | 31.74 | 30.83 | 30.92 | 161,723 | -1.07(-3.33%) |
Dec 07, 2011 | 31.96 | 32.12 | 31.63 | 31.99 | 141,811 | -0.20(-0.62%) |
Dec 06, 2011 | 32.10 | 32.46 | 31.81 | 32.19 | 108,678 | +0.09(+0.27%) |
Dec 05, 2011 | 32.58 | 32.66 | 31.89 | 32.10 | 214,251 | +0.72(+2.28%) |
Dec 02, 2011 | 32.32 | 32.45 | 31.34 | 31.39 | 266,983 | -0.21(-0.67%) |
Dec 01, 2011 | 31.68 | 32.06 | 31.44 | 31.60 | 202,399 | -0.15(-0.46%) |
Nov 30, 2011 | 31.11 | 31.78 | 31.06 | 31.75 | 425,595 | +2.26(+7.66%) |
Nov 29, 2011 | 29.55 | 29.71 | 29.25 | 29.49 | 370,212 | -0.37(-1.24%) |
Nov 28, 2011 | 29.45 | 29.92 | 29.44 | 29.86 | 293,326 | +1.46(+5.16%) |
Nov 25, 2011 | 28.39 | 28.91 | 28.36 | 28.39 | 153,043 | -0.19(-0.67%) |
Nov 23, 2011 | 28.77 | 28.98 | 28.53 | 28.59 | 327,979 | -0.40(-1.37%) |
Nov 22, 2011 | 28.65 | 29.30 | 28.53 | 28.98 | 442,626 | -0.19(-0.64%) |
Nov 21, 2011 | 29.35 | 29.37 | 28.56 | 29.17 | 550,864 | -1.39(-4.55%) |
Nov 18, 2011 | 30.88 | 30.95 | 30.47 | 30.56 | 244,280 | +0.23(+0.74%) |
Nov 17, 2011 | 31.03 | 31.27 | 30.10 | 30.33 | 642,456 | -0.62(-2.01%) |
Nov 16, 2011 | 31.20 | 31.72 | 30.94 | 30.96 | 164,099 | -0.36(-1.14%) |
Nov 15, 2011 | 31.22 | 31.57 | 31.00 | 31.32 | 254,711 | -0.15(-0.46%) |
Nov 14, 2011 | 31.66 | 31.71 | 31.38 | 31.46 | 501,910 | -0.01(-0.04%) |
Nov 11, 2011 | 31.62 | 31.70 | 31.31 | 31.47 | 165,787 | +0.34(+1.11%) |
Nov 10, 2011 | 31.38 | 31.47 | 30.86 | 31.13 | 266,270 | +0.87(+2.87%) |
Nov 09, 2011 | 31.18 | 32.44 | 30.23 | 30.26 | 424,266 | -2.18(-6.72%) |
Nov 08, 2011 | 32.30 | 32.51 | 31.75 | 32.44 | 277,130 | +0.73(+2.30%) |
Nov 07, 2011 | 31.20 | 31.71 | 31.15 | 31.71 | 239,891 | +0.60(+1.94%) |
Nov 04, 2011 | 31.28 | 31.53 | 30.89 | 31.11 | 762,264 | -0.19(-0.61%) |
Nov 03, 2011 | 30.94 | 31.61 | 30.56 | 31.30 | 619,840 | +1.09(+3.62%) |
Nov 02, 2011 | 29.63 | 30.31 | 29.62 | 30.21 | 455,596 | +1.56(+5.43%) |
Nov 01, 2011 | 28.48 | 28.97 | 28.17 | 28.65 | 715,212 | -1.33(-4.42%) |
Oct 31, 2011 | 31.41 | 31.41 | 29.94 | 29.98 | 393,046 | -2.11(-6.59%) |
Oct 28, 2011 | 31.80 | 32.22 | 31.75 | 32.09 | 255,893 | -0.19(-0.60%) |
Oct 27, 2011 | 31.85 | 32.76 | 31.67 | 32.28 | 584,360 | +1.61(+5.25%) |
Oct 26, 2011 | 30.78 | 30.86 | 30.02 | 30.67 | 340,982 | -0.10(-0.32%) |
Oct 25, 2011 | 30.74 | 31.16 | 30.31 | 30.77 | 456,190 | -0.10(-0.32%) |
Oct 24, 2011 | 30.17 | 31.12 | 30.04 | 30.87 | 412,429 | +1.02(+3.42%) |
Oct 21, 2011 | 28.87 | 29.85 | 28.73 | 29.85 | 481,571 | +1.44(+5.09%) |
Oct 20, 2011 | 28.86 | 28.86 | 27.92 | 28.41 | 363,912 | -0.67(-2.30%) |
Oct 19, 2011 | 29.53 | 29.61 | 28.91 | 29.08 | 233,664 | -0.60(-2.03%) |
Oct 18, 2011 | 28.89 | 29.85 | 28.49 | 29.68 | 502,473 | +0.78(+2.71%) |
Oct 17, 2011 | 29.06 | 29.27 | 28.82 | 28.90 | 377,308 | -0.83(-2.79%) |
Oct 14, 2011 | 29.61 | 29.77 | 29.35 | 29.73 | 277,380 | +0.42(+1.45%) |
Oct 13, 2011 | 29.12 | 29.47 | 28.82 | 29.30 | 601,645 | -0.07(-0.23%) |
Oct 12, 2011 | 29.12 | 29.67 | 29.08 | 29.37 | 750,609 | +1.08(+3.84%) |
Oct 11, 2011 | 28.15 | 28.51 | 27.97 | 28.28 | 457,531 | -0.36(-1.26%) |
Oct 10, 2011 | 28.19 | 28.67 | 28.15 | 28.64 | 342,863 | +1.64(+6.08%) |
Oct 07, 2011 | 27.34 | 27.59 | 26.74 | 27.00 | 389,154 | -0.12(-0.45%) |
Oct 06, 2011 | 26.26 | 27.12 | 26.05 | 27.12 | 309,656 | +0.80(+3.03%) |
Oct 05, 2011 | 25.49 | 26.42 | 25.25 | 26.32 | 790,520 | +0.06(+0.25%) |
Oct 04, 2011 | 25.13 | 26.31 | 24.57 | 26.26 | 621,689 | +0.49(+1.90%) |
Oct 03, 2011 | 26.25 | 26.56 | 25.70 | 25.77 | 431,814 | -0.38(-1.45%) |
Sep 30, 2011 | 25.76 | 27.01 | 25.58 | 26.15 | 760,958 | -0.40(-1.50%) |
Sep 29, 2011 | 27.36 | 27.37 | 26.20 | 26.55 | 487,993 | -0.14(-0.53%) |
Sep 28, 2011 | 27.76 | 27.99 | 26.68 | 26.69 | 327,851 | -0.75(-2.75%) |
Sep 27, 2011 | 27.61 | 28.18 | 27.20 | 27.45 | 350,804 | +0.75(+2.82%) |
Sep 26, 2011 | 26.15 | 26.69 | 25.49 | 26.69 | 408,028 | +0.85(+3.29%) |
Sep 23, 2011 | 25.79 | 26.09 | 25.53 | 25.84 | 646,295 | -0.16(-0.62%) |
Sep 22, 2011 | 26.72 | 26.82 | 25.67 | 26.00 | 839,489 | -1.34(-4.90%) |
Sep 21, 2011 | 28.77 | 28.82 | 27.34 | 27.34 | 552,014 | -1.53(-5.29%) |
Sep 20, 2011 | 29.13 | 29.48 | 28.83 | 28.87 | 271,985 | -0.19(-0.66%) |
Sep 19, 2011 | 28.69 | 29.23 | 28.59 | 29.06 | 377,825 | -0.68(-2.27%) |
Sep 16, 2011 | 29.90 | 30.03 | 29.52 | 29.74 | 277,780 | -0.32(-1.07%) |
Sep 15, 2011 | 29.96 | 30.21 | 29.63 | 30.06 | 295,661 | +0.44(+1.48%) |
Sep 14, 2011 | 29.29 | 29.92 | 28.59 | 29.62 | 468,010 | +0.44(+1.50%) |
Sep 13, 2011 | 28.51 | 29.26 | 28.35 | 29.18 | 578,775 | +0.82(+2.91%) |
Sep 12, 2011 | 27.77 | 28.51 | 27.77 | 28.36 | 524,042 | +0.08(+0.30%) |
Sep 09, 2011 | 28.91 | 28.91 | 28.17 | 28.28 | 461,403 | -1.47(-4.94%) |
Sep 08, 2011 | 29.43 | 30.35 | 29.43 | 29.74 | 322,273 | -0.21(-0.71%) |
Sep 07, 2011 | 29.06 | 30.01 | 28.98 | 29.96 | 332,152 | +1.44(+5.04%) |
Sep 06, 2011 | 28.27 | 28.68 | 27.89 | 28.52 | 950,853 | -0.88(-2.98%) |
Sep 02, 2011 | 29.49 | 29.66 | 29.13 | 29.40 | 529,533 | -1.30(-4.24%) |
Sep 01, 2011 | 30.90 | 31.24 | 30.69 | 30.70 | 453,421 | -0.30(-0.96%) |
Aug 31, 2011 | 30.66 | 31.08 | 30.28 | 30.99 | 489,501 | +1.01(+3.37%) |
Aug 30, 2011 | 29.56 | 30.12 | 29.43 | 29.98 | 439,107 | +0.58(+1.97%) |
Aug 29, 2011 | 29.15 | 29.44 | 29.09 | 29.40 | 273,357 | +1.22(+4.34%) |
Aug 26, 2011 | 27.33 | 28.30 | 27.03 | 28.18 | 407,807 | +0.93(+3.43%) |
Aug 25, 2011 | 27.83 | 27.93 | 27.12 | 27.25 | 498,302 | -0.52(-1.86%) |
Aug 24, 2011 | 27.94 | 28.21 | 27.37 | 27.76 | 694,512 | -0.33(-1.17%) |
Aug 23, 2011 | 27.27 | 28.12 | 27.08 | 28.09 | 368,963 | +0.83(+3.05%) |
Aug 22, 2011 | 28.12 | 28.12 | 27.10 | 27.26 | 609,433 | -0.22(-0.80%) |
Aug 19, 2011 | 27.50 | 28.15 | 27.23 | 27.48 | 477,035 | +0.05(+0.16%) |
Aug 18, 2011 | 28.34 | 28.35 | 27.33 | 27.43 | 756,145 | -1.82(-6.23%) |
Aug 17, 2011 | 29.10 | 29.51 | 28.88 | 29.26 | 291,865 | +0.55(+1.91%) |
Aug 16, 2011 | 29.11 | 29.29 | 28.42 | 28.71 | 317,471 | -0.84(-2.86%) |
Aug 15, 2011 | 28.69 | 29.55 | 28.69 | 29.55 | 295,375 | +1.02(+3.57%) |
Aug 12, 2011 | 28.30 | 28.68 | 28.16 | 28.53 | 499,252 | +0.44(+1.56%) |
Aug 11, 2011 | 27.18 | 28.37 | 26.74 | 28.10 | 767,862 | +1.33(+4.96%) |
Aug 10, 2011 | 27.23 | 27.77 | 26.69 | 26.77 | 786,156 | -0.86(-3.10%) |
Aug 09, 2011 | 28.57 | 27.70 | 25.63 | 27.63 | 1,091,786 | +1.13(+4.28%) |
Aug 08, 2011 | 28.57 | 28.89 | 26.23 | 26.49 | 1,037,174 | -2.60(-8.92%) |
Aug 05, 2011 | 29.65 | 29.72 | 27.97 | 29.09 | 1,029,365 | -0.33(-1.12%) |
Aug 04, 2011 | 31.15 | 31.87 | 29.32 | 29.42 | 895,902 | -2.91(-9.01%) |
Aug 03, 2011 | 32.22 | 32.35 | 31.53 | 32.33 | 750,086 | +0.82(+2.62%) |
Aug 02, 2011 | 32.26 | 32.52 | 31.48 | 31.50 | 573,118 | -1.13(-3.47%) |
Aug 01, 2011 | 32.78 | 32.82 | 32.25 | 32.64 | 389,526 | +0.33(+1.04%) |
Jul 29, 2011 | 31.97 | 32.34 | 31.73 | 32.30 | 432,032 | +0.06(+0.20%) |
Jul 28, 2011 | 32.77 | 32.80 | 32.17 | 32.24 | 352,200 | -0.93(-2.80%) |
Jul 27, 2011 | 34.00 | 34.02 | 33.06 | 33.16 | 467,236 | -0.79(-2.33%) |
Jul 26, 2011 | 34.11 | 34.24 | 33.90 | 33.96 | 241,640 | +0.14(+0.40%) |
Jul 25, 2011 | 33.62 | 34.11 | 33.62 | 33.82 | 182,659 | +0.01(+0.04%) |
Jul 22, 2011 | 33.84 | 33.87 | 33.76 | 33.81 | 156,341 | -0.24(-0.72%) |
Jul 21, 2011 | 33.55 | 34.12 | 33.49 | 34.05 | 451,314 | +0.76(+2.28%) |
Jul 20, 2011 | 33.18 | 33.37 | 33.04 | 33.29 | 469,732 | +0.26(+0.78%) |
Jul 19, 2011 | 32.94 | 33.16 | 32.76 | 33.04 | 342,357 | +0.50(+1.54%) |
Jul 18, 2011 | 32.77 | 32.82 | 32.32 | 32.53 | 641,274 | -1.00(-2.98%) |
Jul 15, 2011 | 33.69 | 33.90 | 33.39 | 33.53 | 562,172 | +0.14(+0.41%) |
Jul 14, 2011 | 33.67 | 33.78 | 33.26 | 33.40 | 269,220 | -0.10(-0.31%) |
Jul 13, 2011 | 33.25 | 33.71 | 33.02 | 33.50 | 458,548 | -0.06(-0.19%) |
Jul 12, 2011 | 33.38 | 33.84 | 33.30 | 33.56 | 380,376 | +0.24(+0.72%) |
Jul 11, 2011 | 33.56 | 33.85 | 33.24 | 33.33 | 174,123 | -0.98(-2.85%) |
Jul 08, 2011 | 34.05 | 34.30 | 33.82 | 34.30 | 293,261 | -1.04(-2.95%) |
Jul 07, 2011 | 35.32 | 35.41 | 35.16 | 35.35 | 233,587 | +1.00(+2.93%) |
Jul 06, 2011 | 34.43 | 34.51 | 34.07 | 34.34 | 174,625 | -0.13(-0.37%) |
Jul 05, 2011 | 34.55 | 34.80 | 34.45 | 34.47 | 170,649 | +0.01(+0.02%) |
Jul 01, 2011 | 33.86 | 34.47 | 33.70 | 34.47 | 240,175 | +0.40(+1.17%) |
Jun 30, 2011 | 33.87 | 34.11 | 33.64 | 34.07 | 351,354 | +0.59(+1.75%) |
Jun 29, 2011 | 33.09 | 33.59 | 32.81 | 33.48 | 244,896 | +0.52(+1.58%) |
Jun 28, 2011 | 32.57 | 32.98 | 32.48 | 32.96 | 276,144 | +0.43(+1.33%) |
Jun 27, 2011 | 31.83 | 32.59 | 31.75 | 32.53 | 239,620 | +0.52(+1.61%) |
Jun 24, 2011 | 32.34 | 32.37 | 31.86 | 32.01 | 229,971 | -0.48(-1.49%) |
Jun 23, 2011 | 32.10 | 32.56 | 31.78 | 32.50 | 537,125 | -0.67(-2.02%) |
Jun 22, 2011 | 33.42 | 33.68 | 33.11 | 33.16 | 653,887 | -1.00(-2.94%) |
Jun 21, 2011 | 33.62 | 34.23 | 33.53 | 34.17 | 302,710 | +1.22(+3.71%) |
Jun 20, 2011 | 32.84 | 33.00 | 32.81 | 32.95 | 513,523 | +0.25(+0.77%) |
Jun 17, 2011 | 32.77 | 33.02 | 32.60 | 32.69 | 479,181 | +0.23(+0.69%) |
Jun 16, 2011 | 32.60 | 32.76 | 32.02 | 32.47 | 395,811 | -0.29(-0.88%) |
Jun 15, 2011 | 33.38 | 33.69 | 32.60 | 32.76 | 267,572 | -0.73(-2.19%) |
Jun 14, 2011 | 33.35 | 33.64 | 33.29 | 33.49 | 201,003 | +0.75(+2.28%) |
Jun 13, 2011 | 32.97 | 33.18 | 32.40 | 32.75 | 226,505 | -0.05(-0.16%) |
Jun 10, 2011 | 33.29 | 33.41 | 32.73 | 32.80 | 301,368 | -1.15(-3.40%) |
Jun 09, 2011 | 33.74 | 34.13 | 33.65 | 33.95 | 366,131 | +0.46(+1.39%) |
Jun 08, 2011 | 33.46 | 33.85 | 33.38 | 33.49 | 412,119 | -0.03(-0.10%) |
Jun 07, 2011 | 33.52 | 33.92 | 33.45 | 33.52 | 570,683 | +0.79(+2.42%) |
Jun 06, 2011 | 33.12 | 33.22 | 32.71 | 32.73 | 343,798 | -0.49(-1.47%) |
Jun 03, 2011 | 33.06 | 33.67 | 33.02 | 33.22 | 984,534 | +0.77(+2.38%) |
May 24, 2011 | 32.34 | 32.59 | 32.27 | 32.44 | 296,243 | +0.51(+1.59%) |
May 23, 2011 | 31.87 | 32.19 | 31.69 | 31.93 | 568,940 | -1.42(-4.27%) |
May 20, 2011 | 33.80 | 33.80 | 33.14 | 33.36 | 353,226 | -0.43(-1.26%) |
May 19, 2011 | 33.67 | 33.91 | 33.40 | 33.78 | 936,527 | +0.21(+0.61%) |
May 18, 2011 | 33.07 | 33.64 | 32.86 | 33.58 | 512,641 | +0.71(+2.18%) |
May 17, 2011 | 32.66 | 33.00 | 32.38 | 32.86 | 460,479 | -0.19(-0.57%) |
May 16, 2011 | 32.79 | 33.45 | 32.64 | 33.05 | 645,884 | +0.07(+0.21%) |
May 13, 2011 | 33.47 | 33.56 | 32.74 | 32.98 | 400,528 | -0.55(-1.65%) |
May 12, 2011 | 32.96 | 33.71 | 32.64 | 33.53 | 546,325 | -0.08(-0.23%) |
May 11, 2011 | 34.44 | 34.47 | 33.40 | 33.61 | 631,608 | -0.87(-2.52%) |
May 10, 2011 | 34.17 | 34.53 | 34.01 | 34.48 | 315,603 | +0.54(+1.59%) |
May 09, 2011 | 33.74 | 34.05 | 33.38 | 33.94 | 868,551 | -0.36(-1.05%) |
May 06, 2011 | 34.67 | 35.25 | 34.07 | 34.30 | 833,041 | +0.84(+2.50%) |
May 05, 2011 | 34.14 | 34.43 | 33.27 | 33.46 | 765,509 | -1.59(-4.54%) |
May 04, 2011 | 35.41 | 35.41 | 34.85 | 35.05 | 600,860 | -0.66(-1.84%) |
May 03, 2011 | 36.03 | 36.23 | 35.50 | 35.71 | 364,807 | -1.40(-3.77%) |