Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.43 | 31.70 | 31.15 | 31.26 | 403,887 | -0.33(-1.06%) |
Apr 27, 2012 | 31.44 | 31.81 | 31.05 | 31.60 | 461,645 | +0.19(+0.61%) |
Apr 26, 2012 | 31.81 | 31.81 | 30.55 | 31.41 | 510,739 | -0.27(-0.85%) |
Apr 25, 2012 | 31.08 | 31.70 | 31.06 | 31.68 | 448,612 | +0.91(+2.95%) |
Apr 24, 2012 | 30.48 | 30.88 | 30.30 | 30.77 | 290,014 | +0.21(+0.70%) |
Apr 23, 2012 | 30.82 | 30.82 | 30.36 | 30.55 | 239,898 | -0.71(-2.26%) |
Apr 20, 2012 | 31.16 | 31.54 | 31.05 | 31.26 | 246,415 | +0.48(+1.55%) |
Apr 19, 2012 | 31.38 | 31.46 | 30.66 | 30.78 | 380,590 | -0.52(-1.65%) |
Apr 18, 2012 | 31.24 | 31.52 | 31.17 | 31.30 | 288,979 | +0.01(+0.03%) |
Apr 17, 2012 | 31.29 | 31.53 | 31.08 | 31.29 | 371,545 | +0.30(+0.98%) |
Apr 16, 2012 | 31.09 | 31.24 | 30.78 | 30.99 | 355,346 | +0.14(+0.46%) |
Apr 13, 2012 | 31.02 | 31.09 | 30.78 | 30.85 | 260,312 | -0.25(-0.82%) |
Apr 12, 2012 | 30.79 | 31.32 | 30.76 | 31.10 | 525,604 | +0.45(+1.45%) |
Apr 11, 2012 | 30.78 | 30.90 | 30.63 | 30.66 | 482,807 | +0.18(+0.60%) |
Apr 10, 2012 | 31.48 | 31.56 | 30.23 | 30.47 | 539,124 | -1.07(-3.40%) |
Apr 09, 2012 | 31.79 | 31.87 | 31.46 | 31.55 | 244,503 | -0.74(-2.29%) |
Apr 05, 2012 | 32.27 | 32.44 | 32.21 | 32.29 | 191,616 | -0.13(-0.39%) |
Apr 04, 2012 | 32.58 | 32.58 | 32.13 | 32.42 | 247,419 | -0.49(-1.48%) |
Apr 03, 2012 | 33.10 | 33.22 | 32.71 | 32.90 | 260,901 | -0.33(-1.01%) |
Apr 02, 2012 | 32.72 | 33.24 | 32.46 | 33.23 | 230,150 | +0.52(+1.58%) |
Mar 30, 2012 | 33.25 | 33.25 | 32.72 | 32.72 | 242,128 | -0.25(-0.75%) |
Mar 29, 2012 | 32.89 | 33.04 | 32.47 | 32.96 | 227,254 | -0.21(-0.62%) |
Mar 28, 2012 | 33.09 | 33.19 | 32.52 | 33.17 | 364,611 | +0.13(+0.38%) |
Mar 27, 2012 | 33.01 | 33.26 | 32.95 | 33.04 | 253,335 | +0.05(+0.14%) |
Mar 26, 2012 | 32.73 | 33.02 | 32.69 | 33.00 | 220,893 | +0.65(+2.02%) |
Mar 23, 2012 | 32.00 | 32.36 | 31.79 | 32.34 | 183,070 | +0.29(+0.89%) |
Mar 22, 2012 | 32.12 | 32.18 | 31.76 | 32.06 | 194,601 | -0.29(-0.91%) |
Mar 21, 2012 | 32.42 | 32.57 | 32.19 | 32.35 | 261,830 | +0.01(+0.02%) |
Mar 20, 2012 | 32.47 | 32.67 | 32.21 | 32.34 | 336,477 | -0.49(-1.48%) |
Mar 19, 2012 | 32.26 | 32.96 | 32.23 | 32.83 | 319,596 | +0.55(+1.70%) |
Mar 16, 2012 | 32.86 | 32.86 | 32.23 | 32.28 | 358,408 | -0.43(-1.31%) |
Mar 15, 2012 | 32.61 | 32.72 | 32.33 | 32.71 | 267,523 | +0.14(+0.42%) |
Mar 14, 2012 | 33.13 | 33.23 | 32.41 | 32.57 | 251,734 | -0.68(-2.06%) |
Mar 13, 2012 | 32.76 | 33.26 | 32.43 | 33.26 | 393,059 | +0.76(+2.35%) |
Mar 12, 2012 | 32.29 | 32.86 | 32.12 | 32.49 | 403,916 | +0.32(+0.99%) |
Mar 09, 2012 | 31.53 | 32.49 | 31.53 | 32.18 | 274,828 | +0.57(+1.81%) |
Mar 08, 2012 | 31.57 | 31.73 | 31.23 | 31.60 | 213,629 | +0.29(+0.94%) |
Mar 07, 2012 | 31.29 | 31.58 | 31.24 | 31.31 | 248,014 | +0.17(+0.54%) |
Mar 06, 2012 | 31.22 | 31.60 | 31.12 | 31.14 | 502,965 | -0.33(-1.06%) |
Mar 05, 2012 | 31.31 | 31.51 | 31.14 | 31.48 | 288,844 | +0.15(+0.48%) |
Mar 02, 2012 | 31.70 | 31.92 | 31.30 | 31.33 | 507,598 | -0.33(-1.03%) |
Mar 01, 2012 | 32.10 | 32.27 | 31.64 | 31.65 | 616,761 | -0.30(-0.95%) |
Feb 29, 2012 | 32.53 | 32.56 | 31.95 | 31.95 | 396,258 | -0.42(-1.30%) |
Feb 28, 2012 | 32.83 | 32.83 | 32.10 | 32.38 | 326,384 | -0.44(-1.33%) |
Feb 27, 2012 | 32.57 | 33.02 | 32.21 | 32.81 | 258,740 | -0.01(-0.02%) |
Feb 24, 2012 | 32.85 | 32.99 | 32.65 | 32.82 | 159,287 | -0.11(-0.34%) |
Feb 23, 2012 | 32.86 | 33.09 | 32.63 | 32.93 | 275,056 | +0.04(+0.12%) |
Feb 22, 2012 | 33.02 | 33.17 | 32.65 | 32.89 | 232,560 | -0.25(-0.74%) |
Feb 21, 2012 | 33.12 | 33.41 | 32.94 | 33.14 | 284,178 | +0.18(+0.55%) |
Feb 17, 2012 | 33.11 | 33.35 | 32.96 | 32.96 | 234,895 | -0.07(-0.22%) |
Feb 16, 2012 | 32.92 | 33.30 | 32.87 | 33.03 | 336,583 | +0.18(+0.53%) |
Feb 15, 2012 | 33.11 | 33.42 | 32.73 | 32.85 | 286,693 | -0.01(-0.02%) |
Feb 14, 2012 | 32.67 | 32.86 | 32.45 | 32.86 | 244,598 | +0.05(+0.15%) |
Feb 13, 2012 | 32.76 | 33.08 | 32.73 | 32.81 | 352,765 | +0.45(+1.38%) |
Feb 10, 2012 | 32.26 | 32.41 | 32.01 | 32.37 | 214,881 | -0.15(-0.46%) |
Feb 09, 2012 | 32.53 | 32.76 | 32.22 | 32.52 | 148,268 | +0.06(+0.17%) |
Feb 08, 2012 | 32.49 | 32.74 | 32.13 | 32.46 | 181,962 | +0.07(+0.22%) |
Feb 07, 2012 | 32.39 | 32.60 | 32.28 | 32.39 | 422,520 | +0.01(+0.02%) |
Feb 06, 2012 | 32.52 | 32.90 | 32.29 | 32.38 | 183,083 | -0.14(-0.44%) |
Feb 03, 2012 | 31.45 | 32.59 | 31.45 | 32.53 | 513,102 | +1.59(+5.14%) |
Feb 02, 2012 | 31.11 | 31.67 | 30.91 | 30.94 | 405,408 | -0.13(-0.43%) |
Feb 01, 2012 | 30.51 | 31.13 | 30.47 | 31.07 | 455,469 | +0.54(+1.76%) |
Jan 31, 2012 | 30.64 | 30.85 | 30.15 | 30.53 | 387,020 | +0.13(+0.44%) |
Jan 30, 2012 | 29.88 | 30.50 | 29.72 | 30.40 | 313,029 | +0.28(+0.95%) |
Jan 27, 2012 | 29.92 | 30.36 | 29.84 | 30.11 | 378,252 | +0.13(+0.45%) |
Jan 26, 2012 | 29.84 | 29.99 | 29.41 | 29.98 | 724,409 | +0.50(+1.69%) |
Jan 25, 2012 | 31.09 | 31.13 | 28.93 | 29.48 | 680,151 | -1.99(-6.34%) |
Jan 24, 2012 | 30.64 | 31.47 | 30.22 | 31.47 | 689,904 | +0.73(+2.37%) |
Jan 23, 2012 | 30.33 | 30.78 | 30.14 | 30.75 | 298,666 | +0.37(+1.22%) |
Jan 20, 2012 | 30.21 | 30.53 | 30.00 | 30.37 | 358,795 | +0.05(+0.16%) |
Jan 19, 2012 | 30.33 | 30.51 | 30.21 | 30.33 | 161,542 | +0.10(+0.34%) |
Jan 18, 2012 | 29.92 | 30.22 | 29.59 | 30.22 | 289,238 | +0.21(+0.71%) |
Jan 17, 2012 | 29.86 | 30.37 | 29.85 | 30.01 | 287,969 | +0.45(+1.53%) |
Jan 13, 2012 | 29.08 | 29.62 | 29.08 | 29.56 | 314,448 | +0.10(+0.35%) |
Jan 12, 2012 | 29.11 | 29.47 | 28.98 | 29.46 | 183,030 | +0.47(+1.64%) |
Jan 11, 2012 | 28.68 | 29.13 | 28.68 | 28.98 | 200,366 | +0.25(+0.85%) |
Jan 10, 2012 | 29.34 | 29.69 | 28.64 | 28.74 | 557,561 | -0.27(-0.93%) |
Jan 09, 2012 | 28.91 | 29.06 | 28.66 | 29.00 | 195,997 | +0.23(+0.80%) |
Jan 06, 2012 | 28.51 | 28.93 | 28.24 | 28.77 | 286,619 | +0.29(+1.03%) |
Jan 05, 2012 | 27.90 | 28.51 | 27.52 | 28.48 | 221,051 | +0.48(+1.72%) |
Jan 04, 2012 | 28.01 | 28.24 | 27.94 | 28.00 | 214,360 | +0.17(+0.60%) |
Dec 30, 2011 | 28.27 | 28.44 | 27.82 | 27.83 | 171,579 | -0.57(-2.01%) |
Dec 29, 2011 | 27.55 | 28.50 | 27.35 | 28.40 | 298,974 | +0.99(+3.61%) |
Dec 28, 2011 | 27.92 | 27.94 | 27.37 | 27.41 | 157,544 | -0.55(-1.98%) |
Dec 27, 2011 | 27.61 | 28.11 | 27.45 | 27.97 | 167,321 | +0.17(+0.63%) |
Dec 23, 2011 | 27.83 | 28.01 | 27.70 | 27.79 | 146,581 | -0.02(-0.06%) |
Dec 21, 2011 | 27.59 | 27.89 | 27.36 | 27.81 | 353,579 | +0.10(+0.37%) |
Dec 20, 2011 | 26.91 | 27.72 | 26.85 | 27.71 | 441,410 | +1.10(+4.13%) |
Dec 19, 2011 | 26.82 | 27.21 | 26.57 | 26.61 | 356,082 | -0.06(-0.24%) |
Dec 16, 2011 | 26.53 | 27.16 | 26.42 | 26.67 | 919,817 | +0.26(+0.99%) |
Dec 15, 2011 | 26.50 | 26.67 | 26.23 | 26.41 | 355,028 | +0.33(+1.27%) |
Dec 14, 2011 | 26.35 | 26.49 | 26.00 | 26.08 | 359,861 | -0.49(-1.85%) |
Dec 13, 2011 | 27.43 | 27.65 | 26.43 | 26.57 | 301,834 | -0.61(-2.24%) |
Dec 12, 2011 | 27.14 | 27.20 | 26.80 | 27.18 | 248,618 | -0.33(-1.21%) |
Dec 09, 2011 | 26.65 | 27.68 | 26.65 | 27.51 | 279,399 | +0.86(+3.24%) |
Dec 08, 2011 | 26.91 | 27.10 | 26.52 | 26.65 | 307,597 | -0.62(-2.26%) |
Dec 07, 2011 | 27.24 | 27.36 | 26.63 | 27.26 | 244,761 | -0.18(-0.66%) |
Dec 06, 2011 | 27.63 | 27.71 | 27.24 | 27.45 | 252,279 | -0.09(-0.32%) |
Dec 05, 2011 | 27.70 | 27.82 | 26.77 | 27.53 | 432,309 | +0.25(+0.93%) |
Dec 02, 2011 | 27.56 | 27.67 | 27.24 | 27.28 | 219,904 | +0.13(+0.50%) |
Dec 01, 2011 | 27.34 | 27.64 | 27.13 | 27.14 | 292,161 | -0.18(-0.67%) |
Nov 30, 2011 | 26.80 | 27.33 | 26.61 | 27.33 | 598,074 | +1.75(+6.84%) |
Nov 29, 2011 | 25.80 | 25.82 | 25.45 | 25.58 | 171,636 | -0.14(-0.55%) |
Nov 28, 2011 | 25.37 | 25.86 | 25.27 | 25.72 | 265,440 | +1.16(+4.74%) |
Nov 25, 2011 | 24.68 | 25.07 | 24.54 | 24.56 | 123,304 | -0.23(-0.93%) |
Nov 23, 2011 | 25.51 | 25.55 | 24.66 | 24.79 | 264,218 | -1.02(-3.96%) |
Nov 22, 2011 | 25.58 | 25.86 | 25.43 | 25.81 | 420,836 | +0.23(+0.90%) |
Nov 21, 2011 | 25.51 | 25.80 | 25.43 | 25.58 | 293,230 | -0.45(-1.73%) |
Nov 18, 2011 | 26.08 | 26.22 | 25.79 | 26.03 | 325,121 | +0.09(+0.37%) |
Nov 17, 2011 | 26.69 | 26.69 | 25.72 | 25.93 | 419,922 | -0.73(-2.73%) |
Nov 16, 2011 | 26.88 | 27.40 | 26.60 | 26.66 | 279,843 | -0.58(-2.12%) |
Nov 15, 2011 | 26.69 | 27.41 | 26.58 | 27.24 | 205,181 | +0.47(+1.77%) |
Nov 14, 2011 | 27.00 | 27.07 | 26.52 | 26.76 | 195,077 | -0.27(-1.00%) |
Nov 11, 2011 | 26.52 | 27.29 | 26.52 | 27.03 | 311,086 | +0.84(+3.20%) |
Nov 10, 2011 | 26.23 | 26.49 | 25.81 | 26.19 | 301,241 | +0.34(+1.32%) |
Nov 09, 2011 | 26.29 | 26.42 | 25.72 | 25.85 | 505,414 | -1.28(-4.73%) |
Nov 08, 2011 | 26.77 | 27.22 | 26.15 | 27.14 | 282,772 | +0.50(+1.89%) |
Nov 07, 2011 | 26.76 | 26.89 | 25.85 | 26.63 | 461,279 | -0.40(-1.48%) |
Nov 04, 2011 | 26.93 | 27.16 | 26.60 | 27.03 | 264,000 | -0.18(-0.67%) |
Nov 03, 2011 | 26.47 | 27.25 | 26.08 | 27.22 | 365,554 | +1.11(+4.25%) |
Nov 02, 2011 | 25.98 | 26.36 | 25.61 | 26.11 | 514,313 | +0.22(+0.85%) |
Nov 01, 2011 | 25.39 | 26.34 | 25.18 | 25.89 | 621,645 | -0.57(-2.14%) |
Oct 31, 2011 | 26.37 | 27.07 | 25.83 | 26.45 | 456,910 | -0.28(-1.06%) |
Oct 28, 2011 | 26.66 | 26.98 | 26.49 | 26.74 | 424,986 | -0.15(-0.56%) |
Oct 27, 2011 | 26.73 | 27.08 | 26.00 | 26.89 | 701,415 | +1.21(+4.72%) |
Oct 26, 2011 | 25.80 | 25.82 | 25.13 | 25.67 | 495,228 | +0.26(+1.02%) |
Oct 25, 2011 | 26.40 | 26.40 | 24.40 | 25.41 | 761,536 | +0.19(+0.75%) |
Oct 24, 2011 | 24.20 | 25.26 | 24.19 | 25.23 | 448,856 | +1.22(+5.08%) |
Oct 21, 2011 | 24.31 | 24.39 | 23.76 | 24.01 | 591,518 | +0.05(+0.20%) |
Oct 20, 2011 | 24.22 | 24.52 | 23.58 | 23.96 | 624,413 | -0.22(-0.91%) |
Oct 19, 2011 | 24.34 | 24.75 | 24.04 | 24.18 | 598,709 | -0.22(-0.90%) |
Oct 18, 2011 | 23.52 | 24.69 | 23.32 | 24.40 | 582,090 | +1.03(+4.41%) |
Oct 17, 2011 | 23.79 | 23.90 | 23.30 | 23.37 | 414,276 | -0.71(-2.94%) |
Oct 14, 2011 | 23.69 | 24.11 | 23.58 | 24.08 | 300,821 | +0.69(+2.96%) |
Oct 13, 2011 | 23.40 | 23.48 | 22.96 | 23.38 | 370,968 | -0.10(-0.44%) |
Oct 12, 2011 | 23.58 | 23.73 | 23.46 | 23.49 | 488,649 | +0.11(+0.47%) |
Oct 11, 2011 | 22.79 | 23.47 | 22.76 | 23.38 | 407,000 | +0.29(+1.26%) |
Oct 10, 2011 | 22.55 | 23.08 | 22.33 | 23.08 | 448,466 | +1.05(+4.75%) |
Oct 07, 2011 | 22.83 | 22.94 | 21.99 | 22.04 | 693,365 | -0.78(-3.41%) |
Oct 06, 2011 | 22.56 | 22.89 | 22.52 | 22.82 | 405,988 | +0.50(+2.22%) |
Oct 05, 2011 | 22.04 | 22.48 | 21.71 | 22.32 | 552,691 | +0.33(+1.50%) |
Oct 04, 2011 | 20.17 | 22.07 | 20.17 | 21.99 | 741,096 | +1.55(+7.58%) |
Oct 03, 2011 | 21.41 | 21.77 | 20.44 | 20.44 | 551,251 | -0.93(-4.34%) |
Sep 30, 2011 | 21.53 | 22.14 | 21.35 | 21.37 | 531,211 | -0.61(-2.76%) |
Sep 29, 2011 | 22.31 | 22.60 | 21.36 | 21.98 | 482,472 | +0.23(+1.05%) |
Sep 28, 2011 | 22.86 | 22.90 | 21.72 | 21.75 | 465,736 | -1.07(-4.69%) |
Sep 27, 2011 | 22.75 | 23.39 | 22.52 | 22.82 | 494,742 | +0.60(+2.69%) |
Sep 26, 2011 | 21.92 | 22.24 | 21.40 | 22.22 | 357,765 | +0.57(+2.62%) |
Sep 23, 2011 | 21.38 | 21.95 | 21.31 | 21.65 | 466,188 | +0.23(+1.07%) |
Sep 22, 2011 | 21.53 | 21.98 | 21.20 | 21.42 | 857,749 | -0.92(-4.12%) |
Sep 21, 2011 | 22.98 | 23.08 | 22.27 | 22.35 | 761,198 | -0.72(-3.10%) |
Sep 20, 2011 | 23.23 | 23.60 | 22.99 | 23.06 | 659,254 | -0.06(-0.24%) |
Sep 19, 2011 | 22.73 | 23.30 | 22.58 | 23.12 | 472,415 | -0.07(-0.31%) |
Sep 16, 2011 | 23.46 | 23.53 | 23.04 | 23.19 | 1,066,502 | -0.12(-0.51%) |
Sep 15, 2011 | 23.22 | 23.36 | 22.77 | 23.31 | 401,748 | +0.39(+1.72%) |
Sep 14, 2011 | 22.56 | 23.24 | 22.03 | 22.91 | 544,509 | +0.63(+2.83%) |
Sep 13, 2011 | 22.02 | 22.51 | 21.90 | 22.28 | 1,219,298 | +0.35(+1.58%) |
Sep 12, 2011 | 21.34 | 21.96 | 21.23 | 21.94 | 665,108 | +0.21(+0.98%) |
Sep 09, 2011 | 21.83 | 22.06 | 21.31 | 21.72 | 702,414 | -0.43(-1.95%) |
Sep 08, 2011 | 22.35 | 22.63 | 22.01 | 22.16 | 516,719 | -0.40(-1.78%) |
Sep 07, 2011 | 22.18 | 22.59 | 22.06 | 22.56 | 711,976 | +0.73(+3.35%) |
Sep 06, 2011 | 20.93 | 21.88 | 20.93 | 21.83 | 597,996 | -0.03(-0.14%) |
Sep 02, 2011 | 22.60 | 22.60 | 21.75 | 21.86 | 624,156 | -1.35(-5.80%) |
Sep 01, 2011 | 24.02 | 24.43 | 23.03 | 23.20 | 743,030 | -0.89(-3.69%) |
Aug 31, 2011 | 24.15 | 24.29 | 23.79 | 24.09 | 827,349 | +0.17(+0.69%) |
Aug 30, 2011 | 23.65 | 24.08 | 23.44 | 23.93 | 416,167 | +0.14(+0.60%) |
Aug 29, 2011 | 23.11 | 23.83 | 23.02 | 23.79 | 277,304 | +1.00(+4.39%) |
Aug 26, 2011 | 21.89 | 22.87 | 21.61 | 22.79 | 288,585 | +0.72(+3.28%) |
Aug 25, 2011 | 23.01 | 23.17 | 21.96 | 22.06 | 509,687 | -0.79(-3.48%) |
Aug 24, 2011 | 22.36 | 22.95 | 22.24 | 22.86 | 336,717 | +0.45(+2.00%) |
Aug 23, 2011 | 21.45 | 22.42 | 21.24 | 22.41 | 477,989 | +1.12(+5.25%) |
Aug 22, 2011 | 21.31 | 21.54 | 20.95 | 21.29 | 941,028 | +0.54(+2.62%) |
Aug 19, 2011 | 20.47 | 21.46 | 20.39 | 20.75 | 592,922 | -0.25(-1.20%) |
Aug 18, 2011 | 21.41 | 21.60 | 20.72 | 21.00 | 802,267 | -1.19(-5.35%) |
Aug 17, 2011 | 22.57 | 22.57 | 22.04 | 22.19 | 646,204 | -0.15(-0.67%) |
Aug 16, 2011 | 22.02 | 22.54 | 21.94 | 22.34 | 820,418 | +0.02(+0.11%) |
Aug 15, 2011 | 21.67 | 22.34 | 21.62 | 22.31 | 483,189 | +0.91(+4.26%) |
Aug 12, 2011 | 21.37 | 21.63 | 20.96 | 21.40 | 351,324 | +0.24(+1.15%) |
Aug 11, 2011 | 19.93 | 21.55 | 19.62 | 21.16 | 676,630 | +1.34(+6.75%) |
Aug 10, 2011 | 21.05 | 21.08 | 19.75 | 19.82 | 862,958 | -1.23(-5.86%) |
Aug 09, 2011 | 22.05 | 21.32 | 19.13 | 21.05 | 1,097,429 | +0.62(+3.02%) |
Aug 08, 2011 | 22.05 | 22.70 | 20.42 | 20.44 | 792,195 | -2.26(-9.98%) |
Aug 05, 2011 | 23.15 | 23.59 | 22.36 | 22.70 | 575,492 | -0.19(-0.82%) |
Aug 04, 2011 | 24.08 | 24.08 | 22.87 | 22.89 | 451,578 | -1.48(-6.06%) |
Aug 03, 2011 | 24.17 | 24.49 | 23.57 | 24.36 | 305,149 | +0.16(+0.68%) |
Aug 02, 2011 | 25.12 | 25.34 | 24.19 | 24.20 | 305,321 | -1.05(-4.14%) |
Aug 01, 2011 | 25.33 | 25.67 | 25.02 | 25.25 | 542,114 | +0.32(+1.28%) |
Jul 29, 2011 | 25.05 | 25.18 | 24.80 | 24.93 | 429,596 | -0.45(-1.75%) |
Jul 28, 2011 | 25.62 | 25.82 | 25.33 | 25.37 | 311,880 | -0.17(-0.67%) |
Jul 27, 2011 | 26.36 | 26.49 | 25.48 | 25.54 | 438,261 | -0.91(-3.42%) |
Jul 26, 2011 | 27.30 | 27.30 | 26.36 | 26.45 | 348,941 | -0.91(-3.34%) |
Jul 25, 2011 | 27.15 | 27.58 | 27.09 | 27.36 | 234,368 | -0.13(-0.48%) |
Jul 22, 2011 | 27.49 | 27.57 | 27.48 | 27.50 | 299,248 | +0.12(+0.46%) |
Jul 21, 2011 | 27.43 | 27.58 | 27.22 | 27.37 | 433,840 | +0.11(+0.40%) |
Jul 20, 2011 | 27.42 | 27.48 | 27.07 | 27.26 | 325,638 | -0.05(-0.20%) |
Jul 19, 2011 | 27.23 | 27.46 | 27.04 | 27.32 | 303,770 | +0.36(+1.33%) |
Jul 18, 2011 | 27.32 | 27.41 | 26.85 | 26.96 | 249,672 | -0.47(-1.71%) |
Jul 15, 2011 | 27.53 | 27.56 | 27.29 | 27.43 | 292,667 | +0.06(+0.23%) |
Jul 14, 2011 | 28.00 | 28.18 | 27.35 | 27.36 | 271,878 | -0.52(-1.85%) |
Jul 13, 2011 | 27.87 | 28.27 | 27.78 | 27.88 | 298,842 | +0.20(+0.71%) |
Jul 12, 2011 | 27.71 | 27.95 | 27.61 | 27.68 | 331,969 | -0.14(-0.50%) |
Jul 11, 2011 | 27.78 | 28.31 | 27.78 | 27.82 | 420,537 | -0.34(-1.19%) |
Jul 08, 2011 | 28.15 | 28.27 | 27.94 | 28.16 | 352,466 | -0.29(-1.02%) |
Jul 07, 2011 | 28.46 | 28.71 | 28.35 | 28.45 | 295,093 | +0.21(+0.75%) |
Jul 06, 2011 | 28.09 | 28.26 | 27.92 | 28.24 | 258,691 | +0.12(+0.44%) |
Jul 05, 2011 | 28.30 | 28.30 | 27.95 | 28.11 | 334,258 | -0.23(-0.80%) |
Jul 01, 2011 | 27.89 | 28.35 | 27.74 | 28.34 | 519,000 | +0.53(+1.91%) |
Jun 30, 2011 | 27.33 | 27.89 | 27.31 | 27.81 | 457,833 | +0.49(+1.80%) |
Jun 29, 2011 | 27.35 | 27.45 | 27.13 | 27.32 | 219,489 | -0.02(-0.06%) |
Jun 28, 2011 | 26.95 | 27.37 | 26.93 | 27.33 | 338,056 | +0.46(+1.71%) |
Jun 27, 2011 | 26.72 | 27.10 | 26.50 | 26.87 | 207,526 | +0.18(+0.67%) |
Jun 24, 2011 | 26.95 | 27.14 | 26.63 | 26.69 | 234,418 | -0.16(-0.61%) |
Jun 23, 2011 | 26.52 | 27.03 | 26.33 | 26.86 | 338,821 | +0.03(+0.12%) |
Jun 22, 2011 | 26.93 | 27.12 | 26.82 | 26.82 | 372,403 | -0.26(-0.95%) |
Jun 21, 2011 | 27.06 | 27.15 | 26.93 | 27.08 | 513,407 | +0.27(+1.02%) |
Jun 20, 2011 | 26.86 | 26.86 | 26.67 | 26.81 | 237,577 | +0.33(+1.24%) |
Jun 17, 2011 | 26.72 | 26.81 | 26.37 | 26.48 | 379,649 | +0.05(+0.18%) |
Jun 16, 2011 | 26.34 | 26.72 | 26.11 | 26.43 | 246,760 | +0.15(+0.56%) |
Jun 15, 2011 | 26.47 | 26.65 | 26.13 | 26.29 | 344,188 | -0.51(-1.89%) |
Jun 14, 2011 | 26.14 | 26.94 | 26.11 | 26.79 | 294,515 | +0.95(+3.69%) |
Jun 13, 2011 | 25.93 | 26.04 | 25.68 | 25.84 | 205,215 | +0.07(+0.27%) |
Jun 10, 2011 | 26.05 | 26.11 | 25.66 | 25.77 | 560,485 | -0.42(-1.61%) |
Jun 09, 2011 | 26.07 | 26.38 | 25.97 | 26.19 | 259,814 | +0.20(+0.78%) |
Jun 08, 2011 | 26.10 | 26.33 | 25.84 | 25.99 | 476,147 | -0.25(-0.95%) |
Jun 07, 2011 | 26.26 | 26.54 | 26.23 | 26.24 | 288,810 | +0.16(+0.60%) |
Jun 06, 2011 | 26.33 | 26.43 | 25.99 | 26.08 | 391,838 | -0.19(-0.71%) |
Jun 03, 2011 | 26.36 | 26.64 | 26.22 | 26.27 | 410,315 | -0.33(-1.23%) |
May 24, 2011 | 26.86 | 27.04 | 26.60 | 26.60 | 340,638 | -0.24(-0.90%) |
May 23, 2011 | 26.85 | 27.78 | 26.77 | 26.84 | 510,140 | -0.50(-1.83%) |
May 20, 2011 | 27.33 | 27.47 | 26.98 | 27.34 | 387,858 | -0.09(-0.34%) |
May 19, 2011 | 27.57 | 27.67 | 27.21 | 27.43 | 315,337 | +0.07(+0.26%) |
May 18, 2011 | 27.33 | 27.57 | 27.26 | 27.36 | 601,561 | +0.06(+0.23%) |
May 17, 2011 | 27.19 | 27.50 | 27.14 | 27.30 | 891,065 | -0.11(-0.40%) |
May 16, 2011 | 27.35 | 27.54 | 27.25 | 27.41 | 454,392 | -0.16(-0.57%) |
May 13, 2011 | 27.46 | 27.69 | 27.36 | 27.57 | 642,418 | +0.09(+0.31%) |
May 12, 2011 | 27.17 | 27.57 | 27.09 | 27.48 | 485,200 | +0.20(+0.74%) |
May 11, 2011 | 27.49 | 27.50 | 27.06 | 27.28 | 492,857 | -0.36(-1.29%) |
May 10, 2011 | 27.34 | 27.63 | 27.25 | 27.63 | 244,854 | +0.36(+1.31%) |
May 09, 2011 | 26.71 | 27.51 | 26.65 | 27.28 | 460,982 | +0.53(+1.97%) |
May 06, 2011 | 26.83 | 27.08 | 26.60 | 26.75 | 358,891 | +0.27(+1.03%) |
May 05, 2011 | 26.41 | 26.89 | 26.29 | 26.48 | 444,770 | -0.01(-0.03%) |
May 04, 2011 | 27.01 | 27.14 | 26.49 | 26.49 | 301,309 | -0.50(-1.87%) |
May 03, 2011 | 27.35 | 27.36 | 26.95 | 26.99 | 348,742 | -0.19(-0.71%) |