Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 30.45 | 30.45 | 30.07 | 30.27 | 970,101 | -0.10(-0.34%) |
Mar 29, 2012 | 29.65 | 30.42 | 29.65 | 30.38 | 1,285,008 | +0.23(+0.75%) |
Mar 28, 2012 | 30.02 | 30.33 | 29.94 | 30.15 | 1,142,852 | -0.16(-0.53%) |
Mar 27, 2012 | 30.56 | 30.56 | 30.24 | 30.31 | 872,053 | -0.25(-0.81%) |
Mar 26, 2012 | 29.82 | 30.59 | 29.81 | 30.56 | 972,190 | +0.83(+2.80%) |
Mar 23, 2012 | 29.62 | 29.77 | 29.32 | 29.72 | 918,057 | +0.33(+1.13%) |
Mar 22, 2012 | 29.19 | 29.46 | 28.75 | 29.39 | 2,107,640 | -0.32(-1.08%) |
Mar 21, 2012 | 29.06 | 29.99 | 29.06 | 29.72 | 2,566,706 | +1.16(+4.08%) |
Mar 20, 2012 | 28.55 | 29.17 | 28.24 | 28.55 | 712,756 | -0.62(-2.11%) |
Mar 19, 2012 | 28.92 | 29.32 | 28.92 | 29.17 | 686,777 | -0.07(-0.23%) |
Mar 16, 2012 | 29.16 | 29.40 | 28.64 | 29.23 | 1,358,061 | +0.08(+0.26%) |
Mar 15, 2012 | 29.16 | 29.42 | 28.91 | 29.16 | 1,376,556 | +0.16(+0.55%) |
Mar 14, 2012 | 28.12 | 29.03 | 27.99 | 29.00 | 1,739,712 | +0.59(+2.07%) |
Mar 13, 2012 | 27.89 | 28.44 | 27.64 | 28.41 | 674,501 | +0.67(+2.42%) |
Mar 12, 2012 | 27.42 | 27.91 | 27.42 | 27.74 | 993,230 | -0.01(-0.03%) |
Mar 09, 2012 | 27.49 | 27.93 | 27.41 | 27.75 | 485,650 | +0.07(+0.24%) |
Mar 08, 2012 | 27.37 | 27.87 | 27.24 | 27.68 | 461,489 | +0.61(+2.24%) |
Mar 07, 2012 | 26.81 | 27.12 | 26.70 | 27.07 | 1,339,712 | +0.17(+0.63%) |
Mar 06, 2012 | 27.52 | 27.53 | 26.57 | 26.90 | 1,703,381 | -1.13(-4.02%) |
Mar 05, 2012 | 28.58 | 28.59 | 27.91 | 28.03 | 754,760 | -0.62(-2.15%) |
Mar 02, 2012 | 28.96 | 29.20 | 28.51 | 28.65 | 700,179 | -0.20(-0.69%) |
Mar 01, 2012 | 28.48 | 28.97 | 28.48 | 28.84 | 976,800 | +0.39(+1.36%) |
Feb 29, 2012 | 28.09 | 28.63 | 27.99 | 28.46 | 1,293,428 | +0.10(+0.37%) |
Feb 28, 2012 | 28.68 | 28.77 | 28.19 | 28.35 | 1,120,442 | -0.32(-1.12%) |
Feb 27, 2012 | 28.70 | 28.83 | 28.54 | 28.67 | 1,104,035 | -0.40(-1.37%) |
Feb 24, 2012 | 29.23 | 29.23 | 28.87 | 29.07 | 1,471,368 | +0.05(+0.16%) |
Feb 23, 2012 | 29.11 | 29.18 | 28.70 | 29.02 | 717,268 | -0.25(-0.84%) |
Feb 22, 2012 | 28.79 | 29.36 | 28.78 | 29.27 | 546,749 | +0.27(+0.95%) |
Feb 21, 2012 | 28.92 | 29.22 | 28.81 | 29.00 | 359,677 | +0.08(+0.26%) |
Feb 17, 2012 | 28.90 | 29.00 | 28.78 | 28.92 | 895,262 | -0.05(-0.16%) |
Feb 16, 2012 | 28.92 | 28.98 | 28.68 | 28.97 | 1,841,592 | +0.09(+0.29%) |
Feb 15, 2012 | 28.63 | 29.54 | 28.50 | 28.88 | 2,305,109 | +1.14(+4.09%) |
Feb 14, 2012 | 28.01 | 28.03 | 27.63 | 27.75 | 826,772 | +0.05(+0.17%) |
Feb 13, 2012 | 27.23 | 27.73 | 27.18 | 27.70 | 721,039 | +0.69(+2.56%) |
Feb 10, 2012 | 26.52 | 27.03 | 26.51 | 27.01 | 1,125,645 | +0.22(+0.81%) |
Feb 09, 2012 | 26.95 | 26.95 | 26.47 | 26.79 | 1,283,570 | -0.15(-0.56%) |
Feb 08, 2012 | 27.36 | 27.51 | 26.67 | 26.94 | 1,203,491 | -0.45(-1.66%) |
Feb 07, 2012 | 27.01 | 27.59 | 27.01 | 27.40 | 1,904,509 | +0.40(+1.47%) |
Feb 06, 2012 | 26.57 | 27.23 | 26.55 | 27.00 | 806,072 | +0.23(+0.85%) |
Feb 03, 2012 | 26.84 | 26.90 | 26.35 | 26.77 | 1,263,708 | +0.41(+1.54%) |
Feb 02, 2012 | 27.41 | 27.53 | 26.31 | 26.36 | 1,605,921 | -0.75(-2.76%) |
Feb 01, 2012 | 26.94 | 27.22 | 26.71 | 27.11 | 1,022,262 | +1.15(+4.45%) |
Jan 31, 2012 | 25.88 | 26.17 | 25.58 | 25.96 | 1,246,513 | +0.27(+1.07%) |
Jan 30, 2012 | 25.52 | 25.79 | 25.38 | 25.68 | 685,839 | -0.29(-1.13%) |
Jan 27, 2012 | 26.25 | 26.52 | 25.86 | 25.98 | 986,411 | -0.27(-1.05%) |
Jan 26, 2012 | 26.32 | 26.55 | 26.12 | 26.25 | 1,131,895 | -0.09(-0.36%) |
Jan 25, 2012 | 25.89 | 26.43 | 25.67 | 26.35 | 1,572,257 | +0.42(+1.61%) |
Jan 24, 2012 | 25.90 | 26.02 | 25.82 | 25.93 | 852,702 | -0.27(-1.05%) |
Jan 23, 2012 | 26.22 | 26.43 | 26.03 | 26.20 | 644,245 | -0.11(-0.43%) |
Jan 20, 2012 | 26.22 | 26.52 | 26.18 | 26.32 | 626,208 | +0.20(+0.76%) |
Jan 19, 2012 | 26.12 | 26.23 | 25.88 | 26.12 | 1,442,201 | -0.01(-0.04%) |
Jan 18, 2012 | 25.32 | 26.14 | 25.32 | 26.13 | 1,067,195 | +0.82(+3.25%) |
Jan 17, 2012 | 25.76 | 25.81 | 25.25 | 25.30 | 1,424,730 | +0.34(+1.37%) |
Jan 13, 2012 | 25.01 | 25.30 | 24.78 | 24.96 | 1,006,920 | -0.48(-1.90%) |
Jan 12, 2012 | 25.44 | 25.54 | 25.13 | 25.45 | 747,433 | +0.16(+0.64%) |
Jan 11, 2012 | 25.02 | 25.31 | 24.99 | 25.28 | 507,984 | +0.27(+1.06%) |
Jan 10, 2012 | 25.16 | 25.34 | 24.69 | 25.02 | 1,389,227 | +0.30(+1.23%) |
Jan 09, 2012 | 24.86 | 25.07 | 24.63 | 24.72 | 710,223 | +0.11(+0.46%) |
Jan 06, 2012 | 24.80 | 24.87 | 24.39 | 24.60 | 587,210 | -0.07(-0.27%) |
Jan 05, 2012 | 24.81 | 24.87 | 24.33 | 24.67 | 1,407,034 | -0.41(-1.62%) |
Jan 04, 2012 | 25.11 | 25.14 | 24.49 | 25.08 | 1,182,859 | +1.20(+5.04%) |
Dec 30, 2011 | 23.90 | 23.98 | 23.81 | 23.87 | 404,765 | -0.03(-0.12%) |
Dec 29, 2011 | 23.64 | 23.93 | 23.58 | 23.90 | 772,116 | +0.28(+1.20%) |
Dec 28, 2011 | 23.47 | 23.69 | 23.42 | 23.62 | 932,472 | -0.03(-0.12%) |
Dec 27, 2011 | 22.98 | 23.74 | 22.86 | 23.65 | 1,528,784 | +0.40(+1.71%) |
Dec 23, 2011 | 23.30 | 23.36 | 22.98 | 23.25 | 566,229 | +0.09(+0.41%) |
Dec 21, 2011 | 23.10 | 23.23 | 22.67 | 23.15 | 656,943 | +0.19(+0.82%) |
Dec 20, 2011 | 22.71 | 23.10 | 22.67 | 22.97 | 1,033,875 | +0.91(+4.12%) |
Dec 19, 2011 | 22.26 | 22.61 | 22.01 | 22.06 | 544,796 | -0.26(-1.15%) |
Dec 16, 2011 | 22.48 | 22.78 | 22.03 | 22.31 | 1,018,211 | -0.09(-0.38%) |
Dec 15, 2011 | 22.55 | 22.81 | 22.17 | 22.40 | 1,104,367 | +0.23(+1.02%) |
Dec 14, 2011 | 22.65 | 22.72 | 21.93 | 22.17 | 1,088,957 | -0.23(-1.01%) |
Dec 13, 2011 | 23.16 | 23.57 | 22.30 | 22.40 | 1,167,702 | -0.59(-2.55%) |
Dec 12, 2011 | 23.10 | 23.12 | 22.67 | 22.98 | 741,653 | -0.43(-1.82%) |
Dec 09, 2011 | 23.44 | 23.68 | 23.27 | 23.41 | 1,034,739 | +0.12(+0.53%) |
Dec 08, 2011 | 23.42 | 23.52 | 23.19 | 23.29 | 1,237,901 | -0.57(-2.38%) |
Dec 07, 2011 | 23.28 | 23.99 | 23.07 | 23.86 | 1,063,603 | +0.13(+0.56%) |
Dec 06, 2011 | 24.01 | 24.04 | 23.64 | 23.72 | 1,474,161 | -0.45(-1.88%) |
Dec 05, 2011 | 24.41 | 24.41 | 23.99 | 24.18 | 1,211,792 | +0.10(+0.43%) |
Dec 02, 2011 | 24.29 | 24.47 | 24.04 | 24.07 | 1,122,496 | -0.08(-0.31%) |
Dec 01, 2011 | 24.24 | 24.75 | 23.87 | 24.15 | 1,962,580 | -0.01(-0.04%) |
Nov 30, 2011 | 24.41 | 24.50 | 23.82 | 24.16 | 1,980,453 | +1.09(+4.72%) |
Nov 29, 2011 | 23.36 | 24.09 | 23.04 | 23.07 | 1,028,084 | -0.45(-1.93%) |
Nov 28, 2011 | 23.14 | 23.56 | 23.04 | 23.52 | 926,185 | +1.00(+4.46%) |
Nov 25, 2011 | 22.12 | 22.89 | 22.08 | 22.52 | 624,028 | +0.78(+3.57%) |
Nov 23, 2011 | 22.77 | 22.94 | 21.62 | 21.74 | 1,638,231 | -1.61(-6.89%) |
Nov 22, 2011 | 23.56 | 23.61 | 23.12 | 23.35 | 797,016 | -0.31(-1.32%) |
Nov 21, 2011 | 23.31 | 23.74 | 22.99 | 23.67 | 864,667 | -0.24(-0.99%) |
Nov 18, 2011 | 24.00 | 24.10 | 23.66 | 23.90 | 1,273,453 | -0.20(-0.82%) |
Nov 17, 2011 | 24.83 | 24.98 | 23.84 | 24.10 | 797,721 | -0.74(-2.97%) |
Nov 16, 2011 | 25.07 | 25.18 | 24.78 | 24.84 | 1,214,528 | -0.47(-1.87%) |
Nov 15, 2011 | 24.98 | 25.51 | 24.91 | 25.31 | 390,004 | +0.15(+0.60%) |
Nov 14, 2011 | 25.28 | 25.37 | 24.95 | 25.16 | 1,297,863 | -0.42(-1.63%) |
Nov 11, 2011 | 25.45 | 25.70 | 25.30 | 25.58 | 1,041,209 | +0.52(+2.08%) |
Nov 10, 2011 | 25.52 | 25.64 | 24.87 | 25.06 | 1,041,441 | -0.01(-0.04%) |
Nov 09, 2011 | 25.63 | 25.86 | 24.95 | 25.07 | 1,053,977 | -1.37(-5.19%) |
Nov 08, 2011 | 26.08 | 26.50 | 25.94 | 26.44 | 1,529,494 | +0.31(+1.20%) |
Nov 07, 2011 | 25.73 | 26.25 | 25.58 | 26.13 | 2,117,807 | +0.62(+2.41%) |
Nov 04, 2011 | 24.01 | 25.51 | 23.97 | 25.51 | 2,106,697 | +0.85(+3.45%) |
Nov 03, 2011 | 25.08 | 25.56 | 24.44 | 24.66 | 4,110,142 | -0.93(-3.63%) |
Nov 02, 2011 | 26.13 | 26.25 | 25.50 | 25.59 | 1,393,967 | -0.21(-0.81%) |
Nov 01, 2011 | 25.13 | 26.24 | 25.01 | 25.80 | 1,546,400 | -0.54(-2.05%) |
Oct 31, 2011 | 27.22 | 27.40 | 26.34 | 26.34 | 1,578,575 | -1.30(-4.69%) |
Oct 28, 2011 | 27.62 | 27.98 | 27.49 | 27.63 | 1,052,786 | +0.01(+0.03%) |
Oct 27, 2011 | 27.25 | 28.12 | 27.14 | 27.62 | 944,496 | +1.31(+4.96%) |
Oct 26, 2011 | 27.35 | 27.39 | 26.01 | 26.32 | 1,429,855 | -0.60(-2.22%) |
Oct 25, 2011 | 26.90 | 27.40 | 26.52 | 26.91 | 845,884 | -0.38(-1.39%) |
Oct 24, 2011 | 26.73 | 27.43 | 26.59 | 27.29 | 1,145,487 | +0.63(+2.38%) |
Oct 21, 2011 | 26.52 | 26.89 | 26.38 | 26.66 | 1,019,195 | +0.66(+2.55%) |
Oct 20, 2011 | 26.42 | 26.61 | 25.64 | 25.99 | 812,965 | -0.58(-2.17%) |
Oct 19, 2011 | 26.13 | 26.90 | 25.99 | 26.57 | 1,138,973 | +0.49(+1.89%) |
Oct 18, 2011 | 25.19 | 26.29 | 24.72 | 26.08 | 1,197,405 | +0.93(+3.69%) |
Oct 17, 2011 | 25.93 | 25.94 | 24.91 | 25.15 | 1,248,279 | -1.06(-4.05%) |
Oct 14, 2011 | 26.39 | 26.44 | 25.97 | 26.21 | 715,721 | +0.23(+0.87%) |
Oct 13, 2011 | 26.22 | 26.37 | 25.65 | 25.99 | 872,335 | -0.29(-1.12%) |
Oct 12, 2011 | 25.59 | 26.58 | 25.46 | 26.28 | 1,497,972 | +0.97(+3.81%) |
Oct 11, 2011 | 25.28 | 25.68 | 25.06 | 25.31 | 1,258,592 | +0.06(+0.22%) |
Oct 10, 2011 | 24.93 | 25.26 | 24.48 | 25.26 | 1,419,268 | +0.78(+3.17%) |
Oct 07, 2011 | 25.30 | 25.34 | 24.03 | 24.48 | 2,067,333 | +0.22(+0.90%) |
Oct 06, 2011 | 24.72 | 25.04 | 24.10 | 24.26 | 2,770,574 | +1.06(+4.57%) |
Oct 05, 2011 | 23.32 | 23.38 | 22.55 | 23.20 | 1,814,314 | -0.03(-0.12%) |
Oct 04, 2011 | 23.04 | 23.23 | 22.33 | 23.23 | 1,491,367 | -0.12(-0.53%) |
Oct 03, 2011 | 23.69 | 24.25 | 22.98 | 23.35 | 2,486,346 | -0.66(-2.76%) |
Sep 30, 2011 | 24.04 | 24.75 | 23.79 | 24.02 | 1,322,030 | -0.44(-1.78%) |
Sep 29, 2011 | 24.79 | 25.22 | 24.08 | 24.45 | 1,425,835 | +0.33(+1.37%) |
Sep 28, 2011 | 24.92 | 25.61 | 24.05 | 24.12 | 1,921,723 | -0.58(-2.34%) |
Sep 27, 2011 | 24.65 | 25.13 | 24.21 | 24.70 | 1,297,956 | +0.69(+2.88%) |
Sep 26, 2011 | 23.85 | 24.03 | 23.06 | 24.01 | 1,339,795 | +0.15(+0.64%) |
Sep 23, 2011 | 23.17 | 24.16 | 22.86 | 23.86 | 1,842,483 | +0.80(+3.49%) |
Sep 22, 2011 | 23.67 | 23.82 | 22.56 | 23.05 | 1,701,914 | -1.55(-6.31%) |
Sep 21, 2011 | 24.25 | 25.54 | 24.15 | 24.60 | 2,329,516 | +0.30(+1.25%) |
Sep 20, 2011 | 24.74 | 24.90 | 24.19 | 24.30 | 1,090,517 | -0.50(-2.02%) |
Sep 19, 2011 | 24.32 | 24.95 | 23.99 | 24.80 | 788,878 | -0.18(-0.72%) |
Sep 16, 2011 | 24.96 | 25.35 | 24.57 | 24.98 | 1,149,670 | -0.06(-0.23%) |
Sep 15, 2011 | 24.89 | 25.36 | 24.77 | 25.04 | 1,321,750 | +0.45(+1.85%) |
Sep 14, 2011 | 23.85 | 25.02 | 23.44 | 24.58 | 1,737,372 | +1.08(+4.59%) |
Sep 13, 2011 | 22.91 | 23.70 | 22.60 | 23.51 | 992,388 | +0.88(+3.89%) |
Sep 12, 2011 | 22.09 | 22.81 | 21.91 | 22.62 | 965,350 | +0.18(+0.80%) |
Sep 09, 2011 | 23.07 | 23.30 | 21.98 | 22.44 | 1,239,117 | -1.21(-5.12%) |
Sep 08, 2011 | 23.85 | 24.26 | 23.33 | 23.66 | 1,166,052 | -0.44(-1.85%) |
Sep 07, 2011 | 23.61 | 24.11 | 23.29 | 24.10 | 729,718 | +0.87(+3.75%) |
Sep 06, 2011 | 22.32 | 23.39 | 21.84 | 23.23 | 1,349,104 | -0.04(-0.16%) |
Sep 02, 2011 | 23.81 | 23.83 | 23.17 | 23.27 | 1,416,293 | -1.00(-4.13%) |
Sep 01, 2011 | 24.22 | 24.70 | 23.90 | 24.27 | 1,569,651 | +0.14(+0.59%) |
Aug 31, 2011 | 24.27 | 24.70 | 23.76 | 24.13 | 1,273,620 | +0.37(+1.55%) |
Aug 30, 2011 | 22.95 | 23.93 | 22.70 | 23.76 | 1,169,647 | +0.78(+3.38%) |
Aug 29, 2011 | 22.46 | 23.03 | 22.35 | 22.98 | 927,150 | +0.73(+3.28%) |
Aug 26, 2011 | 21.68 | 22.32 | 21.24 | 22.26 | 673,384 | +0.38(+1.73%) |
Aug 25, 2011 | 22.29 | 22.44 | 21.71 | 21.88 | 1,521,494 | -0.51(-2.28%) |
Aug 24, 2011 | 22.51 | 22.80 | 21.99 | 22.39 | 889,744 | +0.08(+0.34%) |
Aug 23, 2011 | 21.34 | 22.34 | 21.15 | 22.31 | 1,262,257 | +0.80(+3.70%) |
Aug 22, 2011 | 21.72 | 21.89 | 21.30 | 21.52 | 1,219,642 | +0.26(+1.20%) |
Aug 19, 2011 | 21.28 | 21.91 | 21.20 | 21.26 | 1,052,075 | -0.09(-0.44%) |
Aug 18, 2011 | 21.78 | 21.84 | 21.05 | 21.36 | 1,390,499 | -1.17(-5.21%) |
Aug 17, 2011 | 23.03 | 23.08 | 22.44 | 22.53 | 1,384,536 | -0.06(-0.25%) |
Aug 16, 2011 | 22.57 | 22.93 | 22.28 | 22.59 | 1,728,111 | -0.09(-0.38%) |
Aug 15, 2011 | 22.88 | 23.06 | 22.50 | 22.67 | 1,122,359 | +0.08(+0.34%) |
Aug 12, 2011 | 22.15 | 22.65 | 22.09 | 22.60 | 1,295,059 | +0.44(+1.97%) |
Aug 11, 2011 | 21.93 | 22.39 | 21.12 | 22.16 | 1,490,574 | +0.84(+3.95%) |
Aug 10, 2011 | 21.21 | 22.60 | 20.97 | 21.32 | 3,654,863 | -0.52(-2.38%) |
Aug 09, 2011 | 21.99 | 21.84 | 20.44 | 21.84 | 6,478,947 | +1.58(+7.80%) |
Aug 08, 2011 | 21.99 | 22.39 | 19.86 | 20.26 | 3,585,171 | -3.24(-13.78%) |
Aug 05, 2011 | 24.50 | 24.82 | 22.03 | 23.50 | 4,768,970 | -0.47(-1.97%) |
Aug 04, 2011 | 26.17 | 26.39 | 23.94 | 23.97 | 3,098,269 | -2.61(-9.83%) |
Aug 03, 2011 | 26.97 | 27.19 | 25.85 | 26.58 | 2,587,000 | -0.32(-1.20%) |
Aug 02, 2011 | 27.35 | 27.83 | 26.88 | 26.90 | 1,896,585 | -0.71(-2.57%) |
Aug 01, 2011 | 28.65 | 29.00 | 27.30 | 27.61 | 3,548,314 | -0.33(-1.19%) |
Jul 29, 2011 | 26.51 | 28.59 | 25.89 | 27.94 | 4,135,525 | +2.30(+8.97%) |
Jul 28, 2011 | 26.26 | 26.27 | 25.54 | 25.64 | 1,842,663 | -0.67(-2.55%) |
Jul 27, 2011 | 26.91 | 27.01 | 26.18 | 26.32 | 2,301,271 | -1.05(-3.84%) |
Jul 26, 2011 | 27.83 | 27.83 | 27.32 | 27.37 | 1,075,097 | -0.42(-1.50%) |
Jul 25, 2011 | 27.88 | 28.08 | 27.67 | 27.78 | 1,094,107 | -0.30(-1.08%) |
Jul 22, 2011 | 28.39 | 28.39 | 28.00 | 28.09 | 844,818 | -0.11(-0.40%) |
Jul 21, 2011 | 27.73 | 28.30 | 27.73 | 28.20 | 851,288 | +0.70(+2.55%) |
Jul 20, 2011 | 27.14 | 27.58 | 26.97 | 27.50 | 1,710,059 | +0.52(+1.93%) |
Jul 19, 2011 | 27.32 | 27.49 | 26.96 | 26.98 | 1,177,931 | -0.17(-0.63%) |
Jul 18, 2011 | 27.51 | 27.65 | 26.97 | 27.15 | 1,392,893 | -0.56(-2.02%) |
Jul 15, 2011 | 27.81 | 28.00 | 27.41 | 27.71 | 1,182,122 | -0.08(-0.27%) |
Jul 14, 2011 | 28.14 | 28.17 | 27.42 | 27.78 | 2,365,192 | -0.35(-1.24%) |
Jul 13, 2011 | 27.82 | 28.53 | 27.60 | 28.13 | 1,417,923 | +0.55(+1.99%) |
Jul 12, 2011 | 27.63 | 28.18 | 27.56 | 27.59 | 1,578,332 | -0.18(-0.65%) |
Jul 11, 2011 | 28.16 | 28.34 | 27.69 | 27.77 | 1,257,561 | -0.98(-3.42%) |
Jul 08, 2011 | 29.17 | 29.20 | 28.24 | 28.75 | 1,048,197 | -0.81(-2.75%) |
Jul 07, 2011 | 29.81 | 29.98 | 29.54 | 29.56 | 830,143 | +0.00(+0.00%) |
Jul 06, 2011 | 29.42 | 29.64 | 29.38 | 29.56 | 1,351,666 | +0.09(+0.29%) |
Jul 05, 2011 | 29.40 | 29.93 | 29.17 | 29.48 | 1,050,430 | -0.04(-0.13%) |
Jul 01, 2011 | 29.34 | 29.60 | 29.09 | 29.52 | 950,425 | +0.38(+1.30%) |
Jun 30, 2011 | 28.69 | 29.21 | 28.66 | 29.14 | 1,131,528 | +0.66(+2.33%) |
Jun 29, 2011 | 29.27 | 29.29 | 28.34 | 28.48 | 2,258,769 | -0.55(-1.89%) |
Jun 28, 2011 | 28.76 | 29.23 | 28.68 | 29.02 | 1,416,200 | +0.68(+2.40%) |
Jun 27, 2011 | 28.40 | 28.53 | 28.13 | 28.34 | 1,421,249 | -0.16(-0.56%) |
Jun 24, 2011 | 28.83 | 28.95 | 28.43 | 28.50 | 658,798 | -0.17(-0.59%) |
Jun 23, 2011 | 28.54 | 28.81 | 28.22 | 28.67 | 1,121,118 | -0.27(-0.92%) |
Jun 22, 2011 | 28.85 | 29.38 | 28.69 | 28.94 | 1,150,998 | +0.03(+0.10%) |
Jun 21, 2011 | 29.72 | 29.91 | 28.47 | 28.91 | 1,858,466 | -0.75(-2.52%) |
Jun 20, 2011 | 29.72 | 29.80 | 29.59 | 29.66 | 1,340,405 | -0.35(-1.17%) |
Jun 17, 2011 | 29.72 | 30.08 | 29.38 | 30.01 | 1,115,045 | +0.70(+2.39%) |
Jun 16, 2011 | 29.83 | 30.04 | 29.25 | 29.31 | 1,045,915 | -0.64(-2.15%) |
Jun 15, 2011 | 30.14 | 30.52 | 29.81 | 29.95 | 1,139,596 | -0.45(-1.49%) |
Jun 14, 2011 | 29.59 | 30.55 | 29.59 | 30.41 | 2,115,861 | +1.10(+3.75%) |
Jun 13, 2011 | 29.03 | 29.36 | 28.98 | 29.31 | 887,859 | +0.44(+1.51%) |
Jun 10, 2011 | 29.23 | 29.44 | 28.83 | 28.87 | 575,408 | -0.29(-1.01%) |
Jun 09, 2011 | 28.78 | 29.20 | 28.73 | 29.17 | 1,275,840 | +0.44(+1.52%) |
Jun 08, 2011 | 29.14 | 29.23 | 28.65 | 28.73 | 806,206 | -0.49(-1.68%) |
Jun 07, 2011 | 29.74 | 29.90 | 29.17 | 29.22 | 1,048,429 | -0.23(-0.77%) |
Jun 06, 2011 | 29.83 | 29.83 | 29.30 | 29.45 | 1,124,710 | -0.43(-1.43%) |
Jun 03, 2011 | 30.09 | 30.34 | 29.74 | 29.88 | 1,185,092 | +0.40(+1.35%) |
May 24, 2011 | 30.37 | 30.45 | 29.47 | 29.48 | 929,728 | -0.57(-1.89%) |
May 23, 2011 | 30.27 | 30.65 | 30.04 | 30.05 | 552,220 | -0.81(-2.64%) |
May 20, 2011 | 30.72 | 31.22 | 30.62 | 30.86 | 734,182 | -0.22(-0.70%) |
May 19, 2011 | 31.01 | 31.57 | 30.81 | 31.08 | 955,927 | +0.19(+0.61%) |
May 18, 2011 | 30.60 | 31.13 | 30.23 | 30.89 | 688,934 | +0.32(+1.05%) |
May 17, 2011 | 30.64 | 30.87 | 30.12 | 30.57 | 603,700 | -0.27(-0.86%) |
May 16, 2011 | 31.14 | 31.32 | 30.78 | 30.83 | 483,633 | -0.51(-1.63%) |
May 13, 2011 | 31.47 | 31.53 | 31.00 | 31.34 | 760,218 | +0.01(+0.03%) |
May 12, 2011 | 31.54 | 31.85 | 31.29 | 31.33 | 709,822 | -0.22(-0.69%) |
May 11, 2011 | 31.85 | 32.12 | 31.30 | 31.55 | 494,177 | -0.79(-2.43%) |
May 10, 2011 | 32.51 | 32.78 | 32.22 | 32.34 | 330,721 | +0.08(+0.23%) |
May 09, 2011 | 31.74 | 32.38 | 31.49 | 32.26 | 633,166 | +0.45(+1.43%) |
May 06, 2011 | 31.75 | 32.25 | 31.55 | 31.81 | 764,056 | +0.38(+1.20%) |
May 05, 2011 | 30.52 | 31.46 | 30.52 | 31.43 | 1,025,997 | +0.61(+1.97%) |
May 04, 2011 | 32.09 | 32.23 | 30.59 | 30.82 | 1,186,683 | -1.16(-3.64%) |
May 03, 2011 | 31.43 | 32.07 | 31.03 | 31.99 | 2,035,675 | +1.59(+5.23%) |
May 02, 2011 | 30.40 | 30.44 | 30.30 | 30.40 | 611,418 | -0.35(-1.14%) |
Apr 29, 2011 | 30.65 | 30.93 | 30.28 | 30.75 | 784,548 | +0.10(+0.34%) |
Apr 28, 2011 | 30.05 | 30.74 | 29.75 | 30.64 | 1,101,053 | -0.07(-0.22%) |
Apr 27, 2011 | 30.99 | 31.07 | 30.45 | 30.71 | 708,272 | -0.25(-0.80%) |
Apr 26, 2011 | 30.81 | 31.02 | 30.48 | 30.96 | 1,217,771 | +0.20(+0.65%) |
Apr 25, 2011 | 30.59 | 30.84 | 30.27 | 30.76 | 473,906 | -0.09(-0.31%) |
Apr 21, 2011 | 30.88 | 31.04 | 30.50 | 30.85 | 299,245 | +0.08(+0.25%) |
Apr 20, 2011 | 30.81 | 30.92 | 30.57 | 30.78 | 600,132 | +0.26(+0.84%) |
Apr 19, 2011 | 30.20 | 30.63 | 30.13 | 30.52 | 541,952 | +0.46(+1.54%) |
Apr 18, 2011 | 30.78 | 30.80 | 29.87 | 30.06 | 701,661 | -0.53(-1.73%) |
Apr 15, 2011 | 30.75 | 30.77 | 30.14 | 30.59 | 1,422,908 | -0.02(-0.06%) |
Apr 14, 2011 | 30.74 | 30.87 | 30.33 | 30.61 | 753,004 | -0.20(-0.65%) |
Apr 13, 2011 | 31.71 | 31.76 | 30.56 | 30.80 | 811,197 | -0.48(-1.54%) |
Apr 12, 2011 | 31.50 | 31.54 | 31.19 | 31.29 | 788,715 | -0.34(-1.08%) |
Apr 11, 2011 | 32.20 | 32.20 | 31.48 | 31.63 | 524,439 | -0.05(-0.15%) |
Apr 08, 2011 | 32.50 | 32.51 | 31.47 | 31.67 | 647,487 | -0.38(-1.18%) |
Apr 07, 2011 | 31.90 | 32.20 | 31.86 | 32.05 | 1,712,709 | +0.09(+0.30%) |
Apr 06, 2011 | 32.34 | 32.37 | 31.70 | 31.96 | 850,280 | -0.36(-1.11%) |
Apr 05, 2011 | 32.47 | 32.81 | 32.23 | 32.32 | 638,279 | -0.20(-0.61%) |
Apr 04, 2011 | 32.77 | 32.90 | 32.37 | 32.52 | 784,280 | -0.03(-0.09%) |