Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.75 | 31.90 | 31.49 | 31.58 | 738,916 | -0.23(-0.74%) |
Apr 27, 2012 | 31.95 | 32.25 | 31.62 | 31.82 | 1,529,993 | +0.09(+0.30%) |
Apr 26, 2012 | 31.98 | 32.63 | 31.28 | 31.72 | 2,708,291 | -0.22(-0.69%) |
Apr 25, 2012 | 31.22 | 32.20 | 31.18 | 31.94 | 2,800,395 | +0.95(+3.06%) |
Apr 24, 2012 | 30.83 | 31.27 | 30.81 | 31.00 | 999,167 | +0.15(+0.48%) |
Apr 23, 2012 | 30.13 | 30.97 | 29.96 | 30.85 | 1,754,836 | +0.34(+1.10%) |
Apr 20, 2012 | 30.68 | 30.84 | 30.46 | 30.51 | 1,055,148 | -0.09(-0.28%) |
Apr 19, 2012 | 30.68 | 30.82 | 30.49 | 30.60 | 886,467 | -0.03(-0.10%) |
Apr 18, 2012 | 30.78 | 30.83 | 30.53 | 30.63 | 1,194,048 | -0.31(-1.01%) |
Apr 17, 2012 | 30.72 | 31.29 | 30.67 | 30.94 | 937,916 | +0.45(+1.46%) |
Apr 16, 2012 | 30.48 | 30.74 | 30.38 | 30.50 | 1,413,060 | +0.17(+0.57%) |
Apr 13, 2012 | 30.84 | 30.97 | 30.32 | 30.32 | 775,636 | -0.56(-1.83%) |
Apr 12, 2012 | 30.45 | 30.93 | 30.20 | 30.89 | 1,097,417 | +0.44(+1.44%) |
Apr 11, 2012 | 29.83 | 30.57 | 29.75 | 30.45 | 1,429,181 | +0.34(+1.12%) |
Apr 10, 2012 | 30.38 | 30.68 | 30.10 | 30.11 | 1,553,873 | -0.27(-0.88%) |
Apr 09, 2012 | 30.34 | 30.53 | 30.09 | 30.38 | 1,587,699 | -0.27(-0.89%) |
Apr 05, 2012 | 31.04 | 31.18 | 30.60 | 30.65 | 1,552,323 | -0.52(-1.68%) |
Apr 04, 2012 | 31.19 | 31.39 | 31.00 | 31.18 | 1,365,085 | -0.29(-0.92%) |
Apr 03, 2012 | 31.65 | 31.90 | 31.23 | 31.47 | 1,133,015 | -0.27(-0.84%) |
Apr 02, 2012 | 31.62 | 31.98 | 31.36 | 31.73 | 1,713,272 | +0.02(+0.07%) |
Mar 30, 2012 | 31.82 | 31.85 | 31.36 | 31.71 | 2,155,043 | +0.11(+0.35%) |
Mar 29, 2012 | 31.94 | 32.12 | 31.29 | 31.60 | 1,958,764 | -0.73(-2.25%) |
Mar 28, 2012 | 32.60 | 32.73 | 32.21 | 32.33 | 1,785,354 | -0.34(-1.05%) |
Mar 27, 2012 | 32.48 | 32.71 | 32.29 | 32.67 | 2,226,307 | +0.19(+0.58%) |
Mar 26, 2012 | 32.04 | 32.48 | 31.90 | 32.48 | 1,259,823 | +0.70(+2.22%) |
Mar 23, 2012 | 31.33 | 31.85 | 31.32 | 31.78 | 1,197,240 | +0.45(+1.45%) |
Mar 22, 2012 | 31.29 | 31.60 | 31.05 | 31.33 | 1,115,075 | -0.20(-0.62%) |
Mar 21, 2012 | 31.43 | 32.18 | 31.29 | 31.52 | 1,705,638 | -0.46(-1.44%) |
Mar 20, 2012 | 31.25 | 32.10 | 31.17 | 31.98 | 1,801,872 | +0.52(+1.67%) |
Mar 19, 2012 | 31.35 | 31.63 | 31.22 | 31.46 | 1,182,481 | +0.23(+0.75%) |
Mar 16, 2012 | 31.87 | 32.01 | 31.10 | 31.22 | 2,700,169 | -0.76(-2.37%) |
Mar 15, 2012 | 33.00 | 33.00 | 31.40 | 31.98 | 5,169,387 | -1.03(-3.11%) |
Mar 14, 2012 | 33.41 | 33.74 | 32.91 | 33.01 | 2,152,166 | -0.56(-1.66%) |
Mar 13, 2012 | 32.95 | 33.66 | 32.87 | 33.56 | 1,698,054 | +0.89(+2.73%) |
Mar 12, 2012 | 32.70 | 32.91 | 32.54 | 32.67 | 1,068,344 | +0.08(+0.24%) |
Mar 09, 2012 | 32.68 | 32.93 | 32.59 | 32.59 | 1,568,883 | -0.06(-0.19%) |
Mar 08, 2012 | 33.31 | 33.31 | 32.58 | 32.66 | 1,485,072 | -0.49(-1.49%) |
Mar 07, 2012 | 33.23 | 33.40 | 33.00 | 33.15 | 1,702,175 | -0.19(-0.56%) |
Mar 06, 2012 | 33.58 | 33.72 | 33.19 | 33.34 | 1,005,560 | -0.60(-1.78%) |
Mar 05, 2012 | 33.53 | 34.07 | 33.37 | 33.94 | 1,065,297 | +0.41(+1.21%) |
Mar 02, 2012 | 33.84 | 34.01 | 33.45 | 33.53 | 654,390 | -0.38(-1.13%) |
Mar 01, 2012 | 33.46 | 34.16 | 33.30 | 33.92 | 1,569,100 | +0.67(+2.00%) |
Feb 29, 2012 | 33.36 | 33.69 | 33.21 | 33.25 | 1,093,936 | -0.02(-0.05%) |
Feb 28, 2012 | 33.62 | 33.67 | 32.98 | 33.27 | 1,737,151 | -0.26(-0.77%) |
Feb 27, 2012 | 33.50 | 33.64 | 33.17 | 33.53 | 1,391,509 | -0.10(-0.30%) |
Feb 24, 2012 | 33.82 | 34.07 | 33.51 | 33.63 | 955,132 | -0.11(-0.32%) |
Feb 23, 2012 | 33.81 | 33.89 | 33.43 | 33.74 | 1,181,259 | -0.23(-0.67%) |
Feb 22, 2012 | 34.50 | 34.63 | 33.72 | 33.96 | 947,756 | -0.65(-1.87%) |
Feb 21, 2012 | 34.40 | 34.73 | 34.39 | 34.61 | 722,309 | +0.28(+0.82%) |
Feb 17, 2012 | 34.40 | 34.46 | 34.19 | 34.33 | 487,028 | +0.09(+0.25%) |
Feb 16, 2012 | 33.94 | 34.40 | 33.89 | 34.24 | 1,497,685 | +0.38(+1.13%) |
Feb 15, 2012 | 34.21 | 34.31 | 33.85 | 33.86 | 705,582 | -0.16(-0.48%) |
Feb 14, 2012 | 34.21 | 34.21 | 33.78 | 34.03 | 948,856 | -0.26(-0.75%) |
Feb 13, 2012 | 34.14 | 34.39 | 34.05 | 34.28 | 816,597 | +0.40(+1.17%) |
Feb 10, 2012 | 33.26 | 33.92 | 33.22 | 33.89 | 1,063,229 | +0.20(+0.58%) |
Feb 09, 2012 | 33.48 | 33.82 | 33.11 | 33.69 | 1,764,590 | -0.12(-0.37%) |
Feb 08, 2012 | 33.54 | 33.85 | 33.43 | 33.82 | 1,238,646 | +0.27(+0.81%) |
Feb 07, 2012 | 32.35 | 33.67 | 32.27 | 33.54 | 1,512,511 | +1.15(+3.56%) |
Feb 06, 2012 | 32.22 | 32.50 | 32.19 | 32.39 | 929,482 | -0.02(-0.05%) |
Feb 03, 2012 | 32.70 | 32.70 | 32.26 | 32.40 | 1,253,407 | +0.12(+0.36%) |
Feb 02, 2012 | 32.51 | 32.75 | 31.89 | 32.29 | 1,545,099 | +0.70(+2.22%) |
Feb 01, 2012 | 31.02 | 31.79 | 30.88 | 31.59 | 1,558,041 | +0.71(+2.30%) |
Jan 31, 2012 | 30.73 | 30.91 | 30.24 | 30.88 | 1,647,125 | +0.24(+0.79%) |
Jan 30, 2012 | 30.76 | 30.81 | 30.33 | 30.63 | 895,001 | -0.44(-1.43%) |
Jan 27, 2012 | 30.85 | 31.31 | 30.65 | 31.08 | 1,603,669 | +0.03(+0.10%) |
Jan 26, 2012 | 30.92 | 31.05 | 30.56 | 31.05 | 1,459,308 | +0.27(+0.89%) |
Jan 25, 2012 | 30.36 | 30.81 | 30.21 | 30.77 | 1,408,517 | +0.27(+0.87%) |
Jan 24, 2012 | 30.16 | 30.63 | 30.16 | 30.51 | 873,422 | +0.12(+0.38%) |
Jan 23, 2012 | 30.63 | 30.86 | 30.21 | 30.39 | 1,023,472 | -0.29(-0.94%) |
Jan 20, 2012 | 30.49 | 30.69 | 30.35 | 30.68 | 1,070,344 | +0.09(+0.31%) |
Jan 19, 2012 | 30.54 | 30.59 | 29.97 | 30.59 | 1,181,414 | +0.17(+0.56%) |
Jan 18, 2012 | 29.75 | 30.43 | 29.71 | 30.42 | 1,164,352 | +0.59(+1.99%) |
Jan 17, 2012 | 30.04 | 30.07 | 29.76 | 29.82 | 1,192,918 | +0.11(+0.37%) |
Jan 13, 2012 | 29.40 | 29.78 | 29.30 | 29.71 | 1,449,474 | +0.01(+0.03%) |
Jan 12, 2012 | 29.50 | 29.86 | 29.40 | 29.71 | 1,537,436 | +0.04(+0.13%) |
Jan 11, 2012 | 29.97 | 30.22 | 29.41 | 29.67 | 3,341,635 | -1.93(-6.12%) |
Jan 10, 2012 | 32.26 | 32.31 | 31.48 | 31.60 | 1,784,966 | -0.25(-0.78%) |
Jan 09, 2012 | 31.70 | 31.91 | 31.51 | 31.85 | 1,010,559 | -0.25(-0.78%) |
Jan 06, 2012 | 32.21 | 32.33 | 31.94 | 32.10 | 776,649 | -0.05(-0.15%) |
Jan 05, 2012 | 31.77 | 32.26 | 31.49 | 32.15 | 759,249 | +0.21(+0.66%) |
Jan 04, 2012 | 32.11 | 32.31 | 31.76 | 31.94 | 915,284 | -0.08(-0.24%) |
Dec 30, 2011 | 32.19 | 32.19 | 32.01 | 32.01 | 500,900 | -0.17(-0.53%) |
Dec 29, 2011 | 31.73 | 32.26 | 31.73 | 32.19 | 553,579 | +0.61(+1.93%) |
Dec 28, 2011 | 32.26 | 32.26 | 31.55 | 31.58 | 691,000 | -0.69(-2.13%) |
Dec 27, 2011 | 32.13 | 32.54 | 32.07 | 32.26 | 535,578 | +0.12(+0.39%) |
Dec 23, 2011 | 31.89 | 32.25 | 31.84 | 32.14 | 495,413 | +0.69(+2.18%) |
Dec 21, 2011 | 31.17 | 31.50 | 31.03 | 31.45 | 731,419 | +0.33(+1.05%) |
Dec 20, 2011 | 30.63 | 31.16 | 30.63 | 31.13 | 969,832 | +1.00(+3.31%) |
Dec 19, 2011 | 30.89 | 30.99 | 30.07 | 30.13 | 793,916 | -0.60(-1.95%) |
Dec 16, 2011 | 30.84 | 31.09 | 30.60 | 30.73 | 1,155,210 | +0.12(+0.38%) |
Dec 15, 2011 | 30.74 | 30.96 | 30.57 | 30.61 | 950,621 | +0.15(+0.49%) |
Dec 14, 2011 | 29.98 | 30.74 | 29.90 | 30.46 | 1,127,068 | +0.31(+1.03%) |
Dec 13, 2011 | 30.60 | 30.99 | 29.94 | 30.15 | 1,280,363 | -0.26(-0.85%) |
Dec 12, 2011 | 30.73 | 30.81 | 30.25 | 30.41 | 1,242,732 | -0.74(-2.38%) |
Dec 09, 2011 | 30.60 | 31.27 | 30.57 | 31.15 | 1,283,032 | +0.69(+2.25%) |
Dec 08, 2011 | 31.31 | 31.31 | 30.42 | 30.46 | 1,345,638 | -1.10(-3.48%) |
Dec 07, 2011 | 30.89 | 31.73 | 30.70 | 31.56 | 1,593,943 | +0.44(+1.40%) |
Dec 06, 2011 | 30.78 | 31.34 | 30.62 | 31.13 | 981,727 | +0.23(+0.76%) |
Dec 05, 2011 | 30.98 | 31.23 | 30.63 | 30.89 | 965,032 | +0.41(+1.36%) |
Dec 02, 2011 | 30.74 | 31.18 | 30.42 | 30.48 | 1,248,267 | +0.03(+0.10%) |
Dec 01, 2011 | 30.39 | 30.65 | 30.11 | 30.45 | 929,111 | -0.15(-0.48%) |
Nov 30, 2011 | 30.02 | 30.66 | 29.85 | 30.60 | 2,134,638 | +1.55(+5.34%) |
Nov 29, 2011 | 28.96 | 29.46 | 28.96 | 29.04 | 995,347 | +0.08(+0.27%) |
Nov 28, 2011 | 28.48 | 28.97 | 28.39 | 28.97 | 1,182,972 | +0.73(+2.57%) |
Nov 25, 2011 | 27.87 | 28.69 | 27.86 | 28.24 | 497,246 | +0.18(+0.64%) |
Nov 23, 2011 | 28.66 | 28.75 | 28.02 | 28.06 | 1,286,432 | -0.85(-2.94%) |
Nov 22, 2011 | 28.78 | 29.20 | 28.59 | 28.91 | 1,306,289 | +0.05(+0.16%) |
Nov 21, 2011 | 28.83 | 29.10 | 28.62 | 28.86 | 866,297 | -0.51(-1.74%) |
Nov 18, 2011 | 29.18 | 29.56 | 28.93 | 29.38 | 860,927 | +0.40(+1.39%) |
Nov 17, 2011 | 29.32 | 29.57 | 28.85 | 28.97 | 961,202 | -0.37(-1.27%) |
Nov 16, 2011 | 29.51 | 29.90 | 29.27 | 29.35 | 1,057,967 | -0.50(-1.66%) |
Nov 15, 2011 | 29.56 | 30.05 | 29.43 | 29.84 | 912,461 | +0.19(+0.65%) |
Nov 14, 2011 | 30.25 | 30.37 | 29.56 | 29.65 | 1,186,984 | -0.37(-1.24%) |
Nov 11, 2011 | 30.07 | 30.21 | 29.94 | 30.02 | 1,479,604 | +0.43(+1.44%) |
Nov 10, 2011 | 29.77 | 29.94 | 29.50 | 29.59 | 1,827,954 | +0.18(+0.61%) |
Nov 09, 2011 | 29.64 | 30.03 | 29.30 | 29.42 | 1,043,828 | -1.06(-3.46%) |
Nov 08, 2011 | 30.27 | 30.52 | 29.94 | 30.47 | 699,294 | +0.33(+1.08%) |
Nov 07, 2011 | 29.59 | 30.15 | 29.42 | 30.15 | 758,816 | +0.33(+1.09%) |
Nov 04, 2011 | 29.57 | 30.13 | 29.41 | 29.82 | 1,344,043 | -0.11(-0.36%) |
Nov 03, 2011 | 29.77 | 30.01 | 29.11 | 29.93 | 744,515 | +0.46(+1.55%) |
Nov 02, 2011 | 29.20 | 29.52 | 28.96 | 29.47 | 1,164,962 | +0.76(+2.65%) |
Nov 01, 2011 | 28.97 | 29.59 | 28.68 | 28.71 | 1,261,659 | -1.19(-4.00%) |
Oct 31, 2011 | 29.91 | 30.41 | 29.87 | 29.90 | 1,306,171 | -0.50(-1.63%) |
Oct 28, 2011 | 30.84 | 30.84 | 30.31 | 30.40 | 1,436,001 | -0.51(-1.66%) |
Oct 27, 2011 | 31.46 | 32.05 | 30.41 | 30.91 | 1,504,444 | +0.75(+2.50%) |
Oct 26, 2011 | 30.03 | 30.37 | 29.56 | 30.16 | 1,358,823 | +0.64(+2.16%) |
Oct 25, 2011 | 30.45 | 30.45 | 29.42 | 29.52 | 1,903,926 | -1.27(-4.13%) |
Oct 24, 2011 | 30.52 | 30.89 | 30.39 | 30.80 | 1,546,737 | +0.31(+1.02%) |
Oct 21, 2011 | 30.10 | 30.65 | 29.93 | 30.49 | 1,424,491 | +0.63(+2.10%) |
Oct 20, 2011 | 29.24 | 29.90 | 29.05 | 29.86 | 1,672,748 | +0.75(+2.59%) |
Oct 19, 2011 | 29.27 | 30.04 | 29.07 | 29.11 | 1,147,741 | -0.25(-0.85%) |
Oct 18, 2011 | 28.20 | 29.56 | 27.89 | 29.35 | 1,065,316 | +1.29(+4.59%) |
Oct 17, 2011 | 28.55 | 28.76 | 28.00 | 28.07 | 947,300 | -0.81(-2.82%) |
Oct 14, 2011 | 28.50 | 28.95 | 28.35 | 28.88 | 985,223 | +0.85(+3.05%) |
Oct 13, 2011 | 28.39 | 28.45 | 27.78 | 28.03 | 956,105 | -0.67(-2.33%) |
Oct 12, 2011 | 28.65 | 29.08 | 28.59 | 28.69 | 1,565,843 | +0.28(+0.98%) |
Oct 11, 2011 | 28.34 | 28.66 | 28.10 | 28.41 | 876,636 | -0.22(-0.76%) |
Oct 10, 2011 | 28.00 | 28.63 | 27.96 | 28.63 | 832,431 | +1.29(+4.71%) |
Oct 07, 2011 | 28.40 | 28.41 | 27.33 | 27.34 | 838,340 | -0.83(-2.95%) |
Oct 06, 2011 | 28.37 | 28.45 | 27.76 | 28.17 | 1,145,465 | +0.21(+0.75%) |
Oct 05, 2011 | 27.21 | 28.09 | 26.96 | 27.96 | 1,022,999 | +0.75(+2.77%) |
Oct 04, 2011 | 26.15 | 27.27 | 25.81 | 27.21 | 2,291,655 | +0.78(+2.93%) |
Oct 03, 2011 | 27.93 | 28.18 | 26.44 | 26.44 | 2,377,016 | -1.34(-4.83%) |
Sep 30, 2011 | 27.72 | 28.30 | 27.66 | 27.78 | 1,847,815 | -0.26(-0.94%) |
Sep 29, 2011 | 27.60 | 28.21 | 27.55 | 28.04 | 2,405,620 | +1.05(+3.88%) |
Sep 28, 2011 | 27.55 | 28.11 | 26.96 | 26.99 | 1,237,728 | -0.94(-3.36%) |
Sep 27, 2011 | 27.96 | 28.48 | 27.81 | 27.93 | 1,627,817 | +0.67(+2.45%) |
Sep 26, 2011 | 26.58 | 27.29 | 26.51 | 27.27 | 1,905,824 | +0.96(+3.66%) |
Sep 23, 2011 | 25.89 | 26.34 | 25.72 | 26.30 | 1,422,692 | +0.29(+1.13%) |
Sep 22, 2011 | 25.19 | 26.15 | 25.15 | 26.01 | 2,581,872 | +0.14(+0.54%) |
Sep 21, 2011 | 27.36 | 27.37 | 25.84 | 25.87 | 1,365,127 | -1.55(-5.66%) |
Sep 20, 2011 | 27.63 | 28.28 | 27.42 | 27.42 | 1,390,942 | -0.07(-0.25%) |
Sep 19, 2011 | 27.31 | 27.68 | 26.94 | 27.49 | 1,487,352 | -0.33(-1.17%) |
Sep 16, 2011 | 27.51 | 28.11 | 27.42 | 27.82 | 1,507,825 | +0.46(+1.67%) |
Sep 15, 2011 | 27.31 | 27.42 | 27.01 | 27.36 | 1,548,507 | +0.36(+1.32%) |
Sep 14, 2011 | 26.96 | 27.41 | 26.65 | 27.00 | 2,429,477 | +0.23(+0.84%) |
Sep 13, 2011 | 26.30 | 26.80 | 26.05 | 26.78 | 2,147,797 | +0.57(+2.16%) |
Sep 12, 2011 | 25.71 | 26.22 | 25.54 | 26.21 | 2,017,722 | +0.18(+0.69%) |
Sep 09, 2011 | 25.94 | 26.29 | 25.62 | 26.03 | 2,115,860 | -0.39(-1.47%) |
Sep 08, 2011 | 26.41 | 26.75 | 26.25 | 26.42 | 1,911,654 | -0.27(-1.02%) |
Sep 07, 2011 | 25.93 | 26.72 | 25.85 | 26.69 | 1,434,841 | +1.16(+4.56%) |
Sep 06, 2011 | 25.15 | 25.73 | 25.07 | 25.53 | 1,477,917 | -0.36(-1.41%) |
Sep 02, 2011 | 26.23 | 26.47 | 25.89 | 25.89 | 1,127,330 | -0.79(-2.97%) |
Sep 01, 2011 | 27.29 | 27.36 | 26.68 | 26.68 | 963,744 | -0.61(-2.22%) |
Aug 31, 2011 | 27.33 | 27.73 | 27.03 | 27.29 | 1,521,320 | +0.06(+0.23%) |
Aug 30, 2011 | 27.38 | 27.44 | 26.86 | 27.23 | 1,347,530 | -0.29(-1.07%) |
Aug 29, 2011 | 26.32 | 27.52 | 26.32 | 27.52 | 1,380,800 | +1.60(+6.17%) |
Aug 26, 2011 | 25.47 | 26.09 | 24.99 | 25.92 | 1,290,644 | +0.26(+1.03%) |
Aug 25, 2011 | 26.99 | 26.99 | 25.37 | 25.66 | 1,652,454 | -0.82(-3.11%) |
Aug 24, 2011 | 25.83 | 26.55 | 25.71 | 26.48 | 1,233,329 | +0.56(+2.17%) |
Aug 23, 2011 | 25.32 | 25.94 | 25.17 | 25.92 | 1,296,568 | +0.59(+2.32%) |
Aug 22, 2011 | 25.80 | 25.88 | 25.18 | 25.33 | 1,659,533 | +0.05(+0.18%) |
Aug 19, 2011 | 24.70 | 25.80 | 24.70 | 25.29 | 2,704,384 | +0.23(+0.92%) |
Aug 18, 2011 | 25.19 | 25.40 | 24.84 | 25.05 | 1,978,002 | -0.73(-2.84%) |
Aug 17, 2011 | 25.80 | 26.07 | 25.53 | 25.79 | 817,287 | +0.15(+0.60%) |
Aug 16, 2011 | 25.80 | 26.18 | 25.56 | 25.63 | 1,215,085 | -0.48(-1.83%) |
Aug 15, 2011 | 25.48 | 26.11 | 25.41 | 26.11 | 1,436,761 | +0.86(+3.39%) |
Aug 12, 2011 | 26.03 | 26.24 | 25.09 | 25.26 | 1,595,992 | -0.58(-2.24%) |
Aug 11, 2011 | 24.34 | 26.19 | 24.31 | 25.83 | 2,546,189 | +1.73(+7.17%) |
Aug 10, 2011 | 24.89 | 25.04 | 24.09 | 24.11 | 3,198,341 | -1.20(-4.76%) |
Aug 09, 2011 | 25.48 | 25.35 | 23.66 | 25.31 | 3,284,233 | +1.13(+4.66%) |
Aug 08, 2011 | 25.48 | 25.98 | 23.99 | 24.18 | 2,881,222 | -1.92(-7.36%) |
Aug 05, 2011 | 26.41 | 26.55 | 25.32 | 26.10 | 2,739,300 | -0.10(-0.38%) |
Aug 04, 2011 | 26.60 | 26.74 | 26.17 | 26.20 | 2,164,452 | -0.65(-2.41%) |
Aug 03, 2011 | 26.79 | 26.93 | 26.44 | 26.85 | 1,131,682 | +0.06(+0.23%) |
Aug 02, 2011 | 27.13 | 27.73 | 26.78 | 26.79 | 1,800,064 | -0.47(-1.73%) |
Aug 01, 2011 | 27.79 | 27.88 | 26.89 | 27.26 | 1,585,899 | -0.23(-0.84%) |
Jul 29, 2011 | 27.81 | 28.19 | 27.43 | 27.49 | 2,094,122 | -0.17(-0.61%) |
Jul 28, 2011 | 26.99 | 28.12 | 26.86 | 27.66 | 2,505,993 | +0.73(+2.72%) |
Jul 27, 2011 | 27.00 | 27.13 | 26.72 | 26.93 | 1,777,333 | -0.31(-1.13%) |
Jul 26, 2011 | 27.09 | 27.28 | 26.98 | 27.24 | 1,265,141 | +0.06(+0.23%) |
Jul 25, 2011 | 26.75 | 27.30 | 26.62 | 27.18 | 1,381,810 | +0.12(+0.46%) |
Jul 22, 2011 | 27.00 | 27.19 | 26.76 | 27.05 | 1,044,693 | +0.05(+0.20%) |
Jul 21, 2011 | 26.43 | 27.03 | 26.38 | 27.00 | 1,477,438 | +0.76(+2.91%) |
Jul 20, 2011 | 26.42 | 26.51 | 26.19 | 26.24 | 647,480 | -0.15(-0.58%) |
Jul 19, 2011 | 26.14 | 26.48 | 26.06 | 26.39 | 1,138,459 | +0.32(+1.21%) |
Jul 18, 2011 | 26.36 | 26.36 | 25.93 | 26.07 | 1,188,410 | -0.45(-1.69%) |
Jul 15, 2011 | 26.84 | 26.87 | 26.36 | 26.52 | 1,069,056 | -0.22(-0.81%) |
Jul 14, 2011 | 27.22 | 27.24 | 26.69 | 26.74 | 1,135,097 | -0.39(-1.42%) |
Jul 13, 2011 | 27.15 | 27.45 | 26.98 | 27.12 | 1,262,106 | +0.06(+0.23%) |
Jul 12, 2011 | 26.98 | 27.43 | 26.88 | 27.06 | 1,701,453 | -0.09(-0.34%) |
Jul 11, 2011 | 27.49 | 27.55 | 27.09 | 27.15 | 1,018,007 | -0.64(-2.30%) |
Jul 08, 2011 | 27.76 | 27.84 | 27.52 | 27.79 | 859,039 | -0.30(-1.07%) |
Jul 07, 2011 | 27.93 | 28.13 | 27.76 | 28.10 | 893,889 | +0.42(+1.51%) |
Jul 06, 2011 | 27.86 | 27.97 | 27.62 | 27.68 | 1,041,073 | -0.20(-0.72%) |
Jul 05, 2011 | 28.25 | 28.25 | 27.76 | 27.88 | 1,038,294 | -0.40(-1.42%) |
Jul 01, 2011 | 28.05 | 28.34 | 27.92 | 28.28 | 1,231,641 | +0.29(+1.02%) |
Jun 30, 2011 | 27.96 | 28.13 | 27.78 | 28.00 | 1,013,599 | +0.09(+0.33%) |
Jun 29, 2011 | 27.49 | 27.93 | 27.49 | 27.90 | 1,196,822 | +0.55(+2.00%) |
Jun 28, 2011 | 27.14 | 27.40 | 27.02 | 27.36 | 1,133,562 | +0.36(+1.34%) |
Jun 27, 2011 | 27.08 | 27.34 | 26.99 | 26.99 | 877,441 | -0.06(-0.23%) |
Jun 24, 2011 | 27.06 | 27.21 | 26.91 | 27.05 | 1,739,559 | +0.03(+0.11%) |
Jun 23, 2011 | 27.01 | 27.10 | 26.60 | 27.02 | 1,481,509 | -0.27(-0.99%) |
Jun 22, 2011 | 27.26 | 27.56 | 27.12 | 27.29 | 1,248,058 | -0.09(-0.34%) |
Jun 21, 2011 | 27.14 | 27.49 | 27.12 | 27.39 | 1,507,166 | +0.36(+1.31%) |
Jun 20, 2011 | 27.04 | 27.12 | 26.97 | 27.03 | 928,951 | -0.01(-0.03%) |
Jun 17, 2011 | 27.08 | 27.19 | 26.84 | 27.04 | 2,341,379 | +0.20(+0.75%) |
Jun 16, 2011 | 26.62 | 27.04 | 26.61 | 26.84 | 1,322,524 | +0.19(+0.72%) |
Jun 15, 2011 | 26.95 | 27.05 | 26.63 | 26.64 | 1,343,061 | -0.56(-2.04%) |
Jun 14, 2011 | 27.02 | 27.30 | 26.91 | 27.20 | 1,353,051 | +0.46(+1.70%) |
Jun 13, 2011 | 26.65 | 26.82 | 26.53 | 26.75 | 1,082,047 | +0.13(+0.49%) |
Jun 10, 2011 | 26.93 | 26.93 | 26.45 | 26.61 | 1,103,318 | -0.42(-1.57%) |
Jun 09, 2011 | 26.93 | 27.19 | 26.69 | 27.04 | 990,498 | +0.13(+0.49%) |
Jun 08, 2011 | 26.95 | 27.12 | 26.78 | 26.91 | 1,173,930 | -0.08(-0.31%) |
Jun 07, 2011 | 27.43 | 27.53 | 26.98 | 26.99 | 1,667,384 | -0.40(-1.47%) |
Jun 06, 2011 | 27.53 | 27.65 | 27.32 | 27.39 | 907,257 | -0.17(-0.62%) |
Jun 03, 2011 | 27.71 | 28.02 | 27.56 | 27.56 | 1,180,798 | -1.17(-4.08%) |
May 24, 2011 | 28.95 | 28.99 | 28.64 | 28.74 | 995,156 | -0.22(-0.75%) |
May 23, 2011 | 29.02 | 29.26 | 28.93 | 28.95 | 835,544 | -0.34(-1.16%) |
May 20, 2011 | 29.41 | 29.55 | 29.22 | 29.29 | 790,304 | -0.15(-0.50%) |
May 19, 2011 | 29.25 | 29.46 | 28.89 | 29.44 | 1,098,168 | +0.29(+0.98%) |
May 18, 2011 | 29.42 | 29.42 | 28.82 | 29.15 | 1,401,077 | -0.25(-0.86%) |
May 17, 2011 | 29.49 | 29.66 | 29.40 | 29.41 | 978,914 | -0.22(-0.73%) |
May 16, 2011 | 29.55 | 29.95 | 29.51 | 29.62 | 824,601 | +0.00(+0.00%) |
May 13, 2011 | 29.74 | 29.85 | 29.57 | 29.62 | 878,070 | -0.15(-0.49%) |
May 12, 2011 | 29.51 | 29.81 | 29.35 | 29.77 | 814,766 | +0.18(+0.60%) |
May 11, 2011 | 29.70 | 29.93 | 29.44 | 29.59 | 839,541 | -0.18(-0.59%) |
May 10, 2011 | 29.68 | 29.86 | 29.61 | 29.77 | 979,950 | +0.12(+0.41%) |
May 09, 2011 | 29.74 | 29.81 | 29.43 | 29.65 | 547,378 | -0.16(-0.54%) |
May 06, 2011 | 30.11 | 30.37 | 29.58 | 29.81 | 1,075,454 | +0.06(+0.21%) |
May 05, 2011 | 30.18 | 30.27 | 29.71 | 29.74 | 947,367 | -0.52(-1.73%) |
May 04, 2011 | 30.66 | 30.72 | 30.11 | 30.27 | 979,780 | -0.41(-1.33%) |
May 03, 2011 | 30.31 | 30.70 | 30.31 | 30.67 | 1,088,917 | +0.25(+0.83%) |