Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.26 | 35.54 | 34.94 | 34.94 | 465,929 | -0.22(-0.63%) |
Apr 27, 2012 | 34.82 | 35.35 | 34.82 | 35.16 | 558,058 | +0.20(+0.57%) |
Apr 26, 2012 | 34.62 | 34.97 | 34.59 | 34.96 | 133,533 | +0.24(+0.70%) |
Apr 25, 2012 | 35.03 | 35.03 | 34.56 | 34.72 | 830,066 | +0.00(+0.00%) |
Apr 24, 2012 | 34.80 | 35.00 | 34.62 | 34.72 | 871,322 | +0.09(+0.26%) |
Apr 23, 2012 | 34.66 | 34.81 | 34.35 | 34.63 | 108,635 | -0.59(-1.68%) |
Apr 20, 2012 | 35.06 | 35.31 | 35.04 | 35.22 | 193,935 | +0.38(+1.09%) |
Apr 19, 2012 | 35.01 | 35.35 | 34.75 | 34.84 | 811,979 | -0.14(-0.41%) |
Apr 18, 2012 | 34.97 | 35.18 | 34.93 | 34.98 | 86,085 | -0.10(-0.28%) |
Apr 17, 2012 | 35.00 | 35.35 | 34.97 | 35.08 | 169,709 | +0.24(+0.70%) |
Apr 16, 2012 | 34.84 | 34.91 | 34.66 | 34.84 | 159,773 | +0.03(+0.09%) |
Apr 13, 2012 | 34.89 | 34.98 | 34.63 | 34.81 | 165,210 | -0.23(-0.65%) |
Apr 12, 2012 | 34.56 | 35.11 | 34.56 | 35.04 | 555,805 | +0.45(+1.30%) |
Apr 11, 2012 | 35.02 | 35.02 | 34.43 | 34.59 | 1,035,753 | +0.13(+0.37%) |
Apr 10, 2012 | 34.82 | 34.85 | 34.40 | 34.46 | 1,656,713 | -0.11(-0.33%) |
Apr 09, 2012 | 34.61 | 34.84 | 34.47 | 34.57 | 148,125 | -0.23(-0.66%) |
Apr 05, 2012 | 34.88 | 34.93 | 34.69 | 34.80 | 123,591 | +0.04(+0.11%) |
Apr 04, 2012 | 35.56 | 35.83 | 34.73 | 34.76 | 690,395 | -1.18(-3.28%) |
Apr 03, 2012 | 36.08 | 36.10 | 35.83 | 35.94 | 348,553 | -0.14(-0.38%) |
Apr 02, 2012 | 35.27 | 36.13 | 35.27 | 36.08 | 955,915 | +0.58(+1.63%) |
Mar 30, 2012 | 34.97 | 35.50 | 34.68 | 35.50 | 557,354 | +0.81(+2.32%) |
Mar 29, 2012 | 34.03 | 34.88 | 33.23 | 34.69 | 393,717 | +0.18(+0.53%) |
Mar 28, 2012 | 34.88 | 34.88 | 34.44 | 34.51 | 59,067 | -0.45(-1.28%) |
Mar 27, 2012 | 34.56 | 34.96 | 34.56 | 34.96 | 119,384 | +0.40(+1.17%) |
Mar 26, 2012 | 34.15 | 34.56 | 34.10 | 34.56 | 201,623 | +0.65(+1.91%) |
Mar 23, 2012 | 33.60 | 34.38 | 33.60 | 33.91 | 159,268 | +0.23(+0.68%) |
Mar 22, 2012 | 33.92 | 33.98 | 33.45 | 33.68 | 99,938 | -0.38(-1.12%) |
Mar 21, 2012 | 33.77 | 34.12 | 33.77 | 34.06 | 39,162 | +0.19(+0.56%) |
Mar 20, 2012 | 34.02 | 34.02 | 33.48 | 33.87 | 119,029 | -0.20(-0.58%) |
Mar 19, 2012 | 34.05 | 34.12 | 33.61 | 34.07 | 128,916 | +0.18(+0.54%) |
Mar 16, 2012 | 33.45 | 33.94 | 33.45 | 33.89 | 57,562 | +0.17(+0.52%) |
Mar 15, 2012 | 34.09 | 34.21 | 33.42 | 33.71 | 292,524 | -0.22(-0.65%) |
Mar 14, 2012 | 34.28 | 34.39 | 33.86 | 33.93 | 46,357 | -0.24(-0.71%) |
Mar 13, 2012 | 34.00 | 34.20 | 33.56 | 34.18 | 74,862 | +0.23(+0.67%) |
Mar 12, 2012 | 34.02 | 34.02 | 33.85 | 33.95 | 43,779 | -0.06(-0.18%) |
Mar 09, 2012 | 34.00 | 34.19 | 33.79 | 34.01 | 65,769 | +0.08(+0.22%) |
Mar 08, 2012 | 33.67 | 34.13 | 33.63 | 33.93 | 113,239 | +0.59(+1.76%) |
Mar 07, 2012 | 33.31 | 33.54 | 33.25 | 33.35 | 162,789 | +0.04(+0.11%) |
Mar 06, 2012 | 33.50 | 33.59 | 32.99 | 33.31 | 72,557 | -0.49(-1.44%) |
Mar 05, 2012 | 33.90 | 33.90 | 33.44 | 33.80 | 134,399 | -0.27(-0.80%) |
Mar 02, 2012 | 34.12 | 34.13 | 33.81 | 34.07 | 216,408 | +0.12(+0.36%) |
Mar 01, 2012 | 33.30 | 33.98 | 33.16 | 33.95 | 276,400 | +0.62(+1.85%) |
Feb 29, 2012 | 34.04 | 34.21 | 33.32 | 33.33 | 356,703 | -0.46(-1.35%) |
Feb 28, 2012 | 33.96 | 34.31 | 33.72 | 33.79 | 803,502 | -0.24(-0.71%) |
Feb 27, 2012 | 33.87 | 34.12 | 33.62 | 34.03 | 82,477 | -0.36(-1.06%) |
Feb 24, 2012 | 34.08 | 34.40 | 33.99 | 34.40 | 92,934 | +0.28(+0.82%) |
Feb 23, 2012 | 33.90 | 34.17 | 33.80 | 34.12 | 173,044 | +0.02(+0.07%) |
Feb 22, 2012 | 33.68 | 34.13 | 33.51 | 34.09 | 309,941 | +0.46(+1.38%) |
Feb 21, 2012 | 33.50 | 34.02 | 33.44 | 33.63 | 264,850 | -0.01(-0.02%) |
Feb 17, 2012 | 33.53 | 33.64 | 33.45 | 33.64 | 127,948 | +0.21(+0.61%) |
Feb 16, 2012 | 32.66 | 33.59 | 32.65 | 33.43 | 247,055 | +0.45(+1.36%) |
Feb 15, 2012 | 33.05 | 33.27 | 32.78 | 32.98 | 287,262 | -0.12(-0.37%) |
Feb 14, 2012 | 33.57 | 33.63 | 32.74 | 33.10 | 353,034 | -0.39(-1.16%) |
Feb 13, 2012 | 34.13 | 34.13 | 33.48 | 33.49 | 117,943 | -0.11(-0.34%) |
Feb 10, 2012 | 33.30 | 33.61 | 33.18 | 33.61 | 137,298 | -0.23(-0.67%) |
Feb 09, 2012 | 33.86 | 34.08 | 33.53 | 33.83 | 217,824 | -0.14(-0.40%) |
Feb 08, 2012 | 33.92 | 34.22 | 33.84 | 33.97 | 372,719 | +0.03(+0.09%) |
Feb 07, 2012 | 33.93 | 34.21 | 33.79 | 33.94 | 115,575 | -0.06(-0.18%) |
Feb 06, 2012 | 33.58 | 34.17 | 33.58 | 34.00 | 203,385 | -0.26(-0.76%) |
Feb 03, 2012 | 33.99 | 34.28 | 33.79 | 34.26 | 470,713 | +0.43(+1.26%) |
Feb 02, 2012 | 33.73 | 33.87 | 33.56 | 33.83 | 341,361 | +0.27(+0.82%) |
Feb 01, 2012 | 33.13 | 33.74 | 32.95 | 33.56 | 457,125 | +0.69(+2.10%) |
Jan 31, 2012 | 32.95 | 33.19 | 32.67 | 32.87 | 294,522 | +0.17(+0.51%) |
Jan 30, 2012 | 33.28 | 33.28 | 32.44 | 32.70 | 66,795 | -0.22(-0.67%) |
Jan 27, 2012 | 32.93 | 33.10 | 32.57 | 32.92 | 113,806 | +0.07(+0.21%) |
Jan 26, 2012 | 32.48 | 33.43 | 32.31 | 32.85 | 205,269 | +0.52(+1.60%) |
Jan 25, 2012 | 31.76 | 32.36 | 31.39 | 32.34 | 168,193 | +0.70(+2.21%) |
Jan 24, 2012 | 31.85 | 31.85 | 31.17 | 31.64 | 67,485 | -0.26(-0.81%) |
Jan 23, 2012 | 31.74 | 32.00 | 31.66 | 31.90 | 151,346 | +0.21(+0.67%) |
Jan 20, 2012 | 31.94 | 31.94 | 31.54 | 31.68 | 80,793 | -0.25(-0.79%) |
Jan 19, 2012 | 32.10 | 32.25 | 31.68 | 31.93 | 223,182 | +0.02(+0.05%) |
Jan 18, 2012 | 31.24 | 31.97 | 31.23 | 31.92 | 961,579 | +0.68(+2.17%) |
Jan 17, 2012 | 31.43 | 31.49 | 31.09 | 31.24 | 227,198 | +0.40(+1.28%) |
Jan 13, 2012 | 30.76 | 30.87 | 30.31 | 30.85 | 184,353 | -0.04(-0.12%) |
Jan 12, 2012 | 30.69 | 31.05 | 30.57 | 30.89 | 130,468 | +0.29(+0.94%) |
Jan 11, 2012 | 30.49 | 30.71 | 30.03 | 30.60 | 106,158 | +0.18(+0.60%) |
Jan 10, 2012 | 30.55 | 30.60 | 30.32 | 30.41 | 314,776 | +0.36(+1.19%) |
Jan 09, 2012 | 29.71 | 30.11 | 29.62 | 30.06 | 164,076 | +0.21(+0.69%) |
Jan 06, 2012 | 30.06 | 30.13 | 29.81 | 29.85 | 77,082 | -0.16(-0.53%) |
Jan 05, 2012 | 29.90 | 30.10 | 29.75 | 30.01 | 67,151 | +0.05(+0.15%) |
Jan 04, 2012 | 29.93 | 30.13 | 29.89 | 29.97 | 111,533 | +0.80(+2.74%) |
Dec 30, 2011 | 29.23 | 29.53 | 29.04 | 29.17 | 571,062 | +0.19(+0.66%) |
Dec 29, 2011 | 28.89 | 29.29 | 28.86 | 28.98 | 267,845 | +0.10(+0.34%) |
Dec 28, 2011 | 29.16 | 29.45 | 28.73 | 28.88 | 177,758 | -0.46(-1.58%) |
Dec 27, 2011 | 29.53 | 29.53 | 29.11 | 29.34 | 91,570 | -0.22(-0.75%) |
Dec 23, 2011 | 29.46 | 29.65 | 29.42 | 29.56 | 30,544 | +0.27(+0.93%) |
Dec 21, 2011 | 29.60 | 29.60 | 29.09 | 29.29 | 94,997 | -0.15(-0.52%) |
Dec 20, 2011 | 29.37 | 29.60 | 29.27 | 29.44 | 171,236 | +0.39(+1.33%) |
Dec 19, 2011 | 29.14 | 29.43 | 28.88 | 29.05 | 70,345 | -0.35(-1.19%) |
Dec 16, 2011 | 29.54 | 29.60 | 29.21 | 29.40 | 30,786 | +0.19(+0.65%) |
Dec 15, 2011 | 29.35 | 29.35 | 28.48 | 29.21 | 68,073 | +0.22(+0.76%) |
Dec 14, 2011 | 29.28 | 29.46 | 28.76 | 28.99 | 117,443 | -0.45(-1.52%) |
Dec 13, 2011 | 29.99 | 30.11 | 28.95 | 29.44 | 180,295 | -0.68(-2.25%) |
Dec 12, 2011 | 29.98 | 30.85 | 29.81 | 30.12 | 84,905 | -0.40(-1.32%) |
Dec 09, 2011 | 30.03 | 30.69 | 30.03 | 30.52 | 106,621 | +0.49(+1.62%) |
Dec 08, 2011 | 30.25 | 30.51 | 29.76 | 30.03 | 137,835 | -0.52(-1.69%) |
Dec 07, 2011 | 30.39 | 30.89 | 30.11 | 30.55 | 146,535 | +0.14(+0.45%) |
Dec 06, 2011 | 30.63 | 31.04 | 30.35 | 30.41 | 136,963 | -0.36(-1.16%) |
Dec 05, 2011 | 30.99 | 31.10 | 30.67 | 30.77 | 171,826 | +0.12(+0.40%) |
Dec 02, 2011 | 31.15 | 31.15 | 30.25 | 30.65 | 196,122 | -0.26(-0.84%) |
Dec 01, 2011 | 31.21 | 31.21 | 30.38 | 30.91 | 542,830 | -0.15(-0.49%) |
Nov 30, 2011 | 30.42 | 31.08 | 29.73 | 31.06 | 559,651 | +1.44(+4.85%) |
Nov 29, 2011 | 29.11 | 29.84 | 29.11 | 29.62 | 228,714 | +0.60(+2.07%) |
Nov 28, 2011 | 29.10 | 29.54 | 28.10 | 29.02 | 167,066 | +0.52(+1.81%) |
Nov 25, 2011 | 28.45 | 29.08 | 28.45 | 28.51 | 37,713 | -0.10(-0.35%) |
Nov 23, 2011 | 28.89 | 29.01 | 28.54 | 28.60 | 121,033 | -0.59(-2.01%) |
Nov 22, 2011 | 29.19 | 29.45 | 28.86 | 29.19 | 73,432 | -0.07(-0.23%) |
Nov 21, 2011 | 28.83 | 29.29 | 28.51 | 29.26 | 116,715 | -0.10(-0.34%) |
Nov 18, 2011 | 30.04 | 30.04 | 29.29 | 29.36 | 99,352 | -0.58(-1.93%) |
Nov 17, 2011 | 30.60 | 31.11 | 29.75 | 29.93 | 91,095 | -0.55(-1.80%) |
Nov 16, 2011 | 30.32 | 30.96 | 30.22 | 30.48 | 133,958 | -0.09(-0.30%) |
Nov 15, 2011 | 29.88 | 30.70 | 29.87 | 30.57 | 101,138 | -0.21(-0.67%) |
Nov 14, 2011 | 30.75 | 30.99 | 30.57 | 30.78 | 162,745 | +0.00(+0.00%) |
Nov 11, 2011 | 30.65 | 31.08 | 30.51 | 30.78 | 59,262 | +0.54(+1.78%) |
Nov 10, 2011 | 29.90 | 30.45 | 29.80 | 30.24 | 232,871 | +0.40(+1.35%) |
Nov 09, 2011 | 30.86 | 30.86 | 29.68 | 29.84 | 59,994 | -0.90(-2.94%) |
Nov 08, 2011 | 30.73 | 30.90 | 30.52 | 30.74 | 69,298 | +0.06(+0.20%) |
Nov 07, 2011 | 30.60 | 31.00 | 30.35 | 30.68 | 138,767 | -0.12(-0.39%) |
Nov 04, 2011 | 30.63 | 30.94 | 29.94 | 30.80 | 434,980 | +0.23(+0.75%) |
Nov 03, 2011 | 30.42 | 30.66 | 29.74 | 30.57 | 130,343 | +0.63(+2.11%) |
Nov 02, 2011 | 30.04 | 30.28 | 29.32 | 29.94 | 195,089 | +1.03(+3.58%) |
Nov 01, 2011 | 29.29 | 30.01 | 28.76 | 28.91 | 501,092 | -1.03(-3.43%) |
Oct 31, 2011 | 30.79 | 30.80 | 29.90 | 29.93 | 610,038 | -1.01(-3.27%) |
Oct 28, 2011 | 31.09 | 31.96 | 30.94 | 30.95 | 340,897 | -0.27(-0.88%) |
Oct 27, 2011 | 31.46 | 32.08 | 31.10 | 31.22 | 385,120 | +0.87(+2.88%) |
Oct 26, 2011 | 30.32 | 30.52 | 29.55 | 30.35 | 215,787 | +0.57(+1.91%) |
Oct 25, 2011 | 30.32 | 30.33 | 29.59 | 29.78 | 248,940 | -0.34(-1.14%) |
Oct 24, 2011 | 29.49 | 30.27 | 29.49 | 30.12 | 196,708 | +0.62(+2.11%) |
Oct 21, 2011 | 29.03 | 29.55 | 28.90 | 29.49 | 229,667 | +0.58(+2.00%) |
Oct 20, 2011 | 28.89 | 29.11 | 28.52 | 28.92 | 183,489 | -0.15(-0.52%) |
Oct 19, 2011 | 29.30 | 29.59 | 28.92 | 29.07 | 132,150 | -0.36(-1.21%) |
Oct 18, 2011 | 29.06 | 29.58 | 28.58 | 29.43 | 138,198 | +0.24(+0.81%) |
Oct 17, 2011 | 29.77 | 29.77 | 29.01 | 29.19 | 105,117 | -0.32(-1.08%) |
Oct 14, 2011 | 29.37 | 29.58 | 29.06 | 29.51 | 132,068 | +0.67(+2.32%) |
Oct 13, 2011 | 28.86 | 28.92 | 28.12 | 28.84 | 220,610 | +0.02(+0.08%) |
Oct 12, 2011 | 28.62 | 29.11 | 28.45 | 28.82 | 209,757 | +0.70(+2.49%) |
Oct 11, 2011 | 27.78 | 28.32 | 27.56 | 28.12 | 119,342 | +0.32(+1.15%) |
Oct 10, 2011 | 27.64 | 27.81 | 27.45 | 27.80 | 276,210 | +0.84(+3.10%) |
Oct 07, 2011 | 27.16 | 27.25 | 26.48 | 26.96 | 99,522 | -0.32(-1.17%) |
Oct 06, 2011 | 27.06 | 27.38 | 26.97 | 27.28 | 343,138 | +0.78(+2.95%) |
Oct 05, 2011 | 26.05 | 26.63 | 25.66 | 26.50 | 694,303 | +0.72(+2.80%) |
Oct 04, 2011 | 25.97 | 26.17 | 25.31 | 25.78 | 453,360 | -0.58(-2.19%) |
Oct 03, 2011 | 26.81 | 27.15 | 26.26 | 26.35 | 169,513 | -0.30(-1.14%) |
Sep 30, 2011 | 27.63 | 27.90 | 26.65 | 26.66 | 252,802 | -0.72(-2.64%) |
Sep 29, 2011 | 27.83 | 28.47 | 27.07 | 27.38 | 192,922 | +0.11(+0.42%) |
Sep 28, 2011 | 28.79 | 28.79 | 27.19 | 27.27 | 409,722 | -1.24(-4.35%) |
Sep 27, 2011 | 28.57 | 29.29 | 28.20 | 28.51 | 352,788 | +0.51(+1.82%) |
Sep 26, 2011 | 28.30 | 28.30 | 27.28 | 28.00 | 265,791 | +0.42(+1.52%) |
Sep 23, 2011 | 28.52 | 28.52 | 27.54 | 27.58 | 370,406 | -1.01(-3.54%) |
Sep 22, 2011 | 29.52 | 29.65 | 28.41 | 28.59 | 1,076,828 | -1.41(-4.71%) |
Sep 21, 2011 | 30.90 | 31.01 | 30.00 | 30.00 | 820,835 | -0.65(-2.11%) |
Sep 20, 2011 | 30.70 | 31.17 | 30.60 | 30.65 | 245,147 | -0.20(-0.64%) |
Sep 19, 2011 | 30.70 | 31.55 | 30.56 | 30.85 | 98,609 | -0.29(-0.93%) |
Sep 16, 2011 | 31.04 | 31.39 | 30.85 | 31.14 | 227,672 | -0.04(-0.12%) |
Sep 15, 2011 | 31.52 | 31.80 | 30.96 | 31.17 | 562,280 | -0.02(-0.07%) |
Sep 14, 2011 | 31.56 | 31.57 | 31.17 | 31.20 | 381,573 | -0.46(-1.44%) |
Sep 13, 2011 | 30.98 | 31.66 | 30.66 | 31.65 | 165,874 | +0.46(+1.49%) |
Sep 12, 2011 | 30.63 | 31.20 | 30.59 | 31.19 | 167,978 | +0.05(+0.15%) |
Sep 09, 2011 | 31.31 | 31.46 | 30.83 | 31.14 | 135,304 | -0.39(-1.23%) |
Sep 08, 2011 | 31.10 | 31.65 | 31.10 | 31.53 | 452,334 | -0.03(-0.10%) |
Sep 07, 2011 | 31.20 | 31.56 | 30.86 | 31.56 | 374,086 | +0.90(+2.95%) |
Sep 06, 2011 | 31.39 | 32.57 | 30.34 | 30.66 | 273,975 | -0.55(-1.78%) |
Sep 02, 2011 | 31.44 | 32.59 | 31.16 | 31.21 | 385,311 | -0.70(-2.19%) |
Sep 01, 2011 | 31.99 | 32.45 | 31.72 | 31.91 | 380,849 | +0.14(+0.45%) |
Aug 31, 2011 | 31.62 | 32.10 | 31.49 | 31.77 | 447,331 | +0.47(+1.51%) |
Aug 30, 2011 | 30.54 | 31.65 | 30.54 | 31.30 | 371,126 | +0.62(+2.03%) |
Aug 29, 2011 | 30.57 | 31.38 | 30.36 | 30.67 | 220,544 | +0.02(+0.07%) |
Aug 26, 2011 | 29.62 | 30.67 | 29.50 | 30.65 | 208,582 | +0.78(+2.60%) |
Aug 25, 2011 | 30.15 | 30.54 | 29.52 | 29.87 | 198,224 | -0.19(-0.63%) |
Aug 24, 2011 | 29.71 | 30.09 | 29.60 | 30.06 | 229,111 | +0.32(+1.07%) |
Aug 23, 2011 | 29.11 | 29.75 | 29.02 | 29.75 | 67,089 | +0.50(+1.72%) |
Aug 22, 2011 | 29.92 | 30.38 | 29.17 | 29.24 | 107,144 | +0.11(+0.37%) |
Aug 19, 2011 | 29.02 | 29.90 | 29.02 | 29.14 | 248,007 | -0.19(-0.65%) |
Aug 18, 2011 | 29.11 | 29.48 | 28.90 | 29.33 | 419,849 | -0.43(-1.46%) |
Aug 17, 2011 | 29.71 | 30.40 | 29.71 | 29.76 | 408,025 | +0.48(+1.64%) |
Aug 16, 2011 | 29.60 | 29.85 | 29.27 | 29.28 | 295,327 | -0.59(-1.96%) |
Aug 15, 2011 | 29.81 | 30.03 | 29.43 | 29.87 | 554,423 | +0.42(+1.42%) |
Aug 12, 2011 | 29.26 | 29.87 | 29.26 | 29.45 | 650,516 | +0.46(+1.60%) |
Aug 11, 2011 | 28.53 | 29.30 | 27.86 | 28.98 | 624,598 | +1.25(+4.49%) |
Aug 10, 2011 | 28.03 | 28.56 | 27.36 | 27.74 | 498,916 | -0.82(-2.87%) |
Aug 09, 2011 | 29.33 | 28.69 | 27.37 | 28.56 | 730,333 | +0.94(+3.38%) |
Aug 08, 2011 | 28.54 | 28.79 | 27.05 | 27.62 | 992,039 | -1.98(-6.70%) |
Aug 05, 2011 | 29.88 | 30.18 | 28.43 | 29.61 | 423,820 | -0.14(-0.49%) |
Aug 04, 2011 | 31.14 | 31.19 | 29.65 | 29.75 | 392,009 | -1.73(-5.48%) |
Aug 03, 2011 | 32.00 | 32.31 | 31.37 | 31.48 | 296,834 | -0.40(-1.26%) |
Aug 02, 2011 | 32.31 | 32.52 | 31.61 | 31.88 | 272,416 | -0.90(-2.74%) |
Aug 01, 2011 | 32.68 | 33.34 | 32.01 | 32.78 | 481,779 | +0.17(+0.51%) |
Jul 29, 2011 | 31.97 | 32.66 | 31.55 | 32.61 | 848,733 | +0.35(+1.08%) |
Jul 28, 2011 | 32.42 | 32.42 | 31.69 | 32.26 | 956,497 | +0.30(+0.95%) |
Jul 27, 2011 | 32.53 | 32.60 | 31.96 | 31.96 | 574,719 | -0.73(-2.23%) |
Jul 26, 2011 | 32.79 | 32.79 | 32.15 | 32.69 | 271,100 | +0.10(+0.30%) |
Jul 25, 2011 | 32.57 | 32.81 | 32.41 | 32.59 | 701,952 | +0.18(+0.56%) |
Jul 22, 2011 | 32.79 | 33.64 | 32.29 | 32.41 | 711,471 | -0.38(-1.16%) |
Jul 21, 2011 | 33.07 | 33.64 | 32.60 | 32.79 | 1,133,496 | +0.24(+0.75%) |
Jul 20, 2011 | 32.50 | 32.92 | 32.34 | 32.54 | 600,064 | -0.05(-0.16%) |
Jul 19, 2011 | 31.74 | 32.67 | 31.70 | 32.60 | 890,569 | +1.08(+3.42%) |
Jul 18, 2011 | 30.25 | 31.84 | 30.00 | 31.52 | 814,177 | +0.84(+2.75%) |
Jul 15, 2011 | 29.88 | 30.74 | 29.48 | 30.67 | 680,773 | +0.84(+2.80%) |
Jul 14, 2011 | 30.02 | 30.47 | 29.57 | 29.84 | 832,268 | +0.04(+0.13%) |
Jul 13, 2011 | 29.84 | 29.98 | 29.21 | 29.80 | 547,880 | +0.41(+1.40%) |
Jul 12, 2011 | 29.47 | 29.71 | 29.04 | 29.39 | 358,000 | +0.30(+1.02%) |
Jul 11, 2011 | 29.65 | 29.69 | 29.01 | 29.09 | 178,250 | -0.86(-2.87%) |
Jul 08, 2011 | 29.34 | 30.27 | 29.05 | 29.95 | 400,637 | +0.51(+1.73%) |
Jul 07, 2011 | 29.63 | 29.69 | 29.18 | 29.44 | 193,771 | +0.57(+1.97%) |
Jul 06, 2011 | 29.08 | 29.19 | 28.60 | 28.87 | 140,942 | -0.46(-1.56%) |
Jul 05, 2011 | 28.89 | 29.40 | 28.76 | 29.33 | 520,887 | +0.70(+2.44%) |
Jul 01, 2011 | 28.48 | 28.73 | 28.17 | 28.63 | 312,565 | +0.03(+0.11%) |
Jun 30, 2011 | 28.64 | 28.95 | 28.46 | 28.60 | 269,016 | +0.33(+1.16%) |
Jun 29, 2011 | 28.51 | 28.66 | 28.26 | 28.27 | 232,880 | +0.05(+0.16%) |
Jun 28, 2011 | 28.88 | 28.88 | 28.07 | 28.22 | 706,810 | +0.10(+0.35%) |
Jun 27, 2011 | 28.41 | 28.54 | 28.08 | 28.13 | 181,355 | -0.56(-1.96%) |
Jun 24, 2011 | 29.02 | 29.02 | 28.16 | 28.69 | 257,650 | -0.05(-0.19%) |
Jun 23, 2011 | 28.62 | 28.88 | 27.96 | 28.74 | 551,470 | +0.12(+0.42%) |
Jun 22, 2011 | 28.85 | 29.12 | 28.32 | 28.62 | 520,757 | -0.55(-1.88%) |
Jun 21, 2011 | 29.25 | 29.39 | 28.51 | 29.17 | 901,561 | +0.30(+1.05%) |
Jun 20, 2011 | 28.86 | 29.11 | 28.59 | 28.86 | 554,034 | -0.30(-1.02%) |
Jun 17, 2011 | 29.36 | 29.71 | 28.86 | 29.16 | 739,899 | +0.05(+0.16%) |
Jun 16, 2011 | 29.92 | 29.92 | 28.98 | 29.11 | 595,634 | -0.70(-2.35%) |
Jun 15, 2011 | 30.44 | 30.57 | 29.55 | 29.81 | 575,629 | -0.68(-2.22%) |
Jun 14, 2011 | 31.03 | 31.56 | 30.49 | 30.49 | 446,047 | -0.27(-0.89%) |
Jun 13, 2011 | 30.85 | 31.23 | 30.71 | 30.76 | 468,143 | -0.21(-0.69%) |
Jun 10, 2011 | 31.17 | 31.24 | 30.61 | 30.98 | 939,615 | -0.42(-1.33%) |
Jun 09, 2011 | 30.74 | 31.74 | 30.67 | 31.39 | 1,483,238 | +0.75(+2.46%) |
Jun 08, 2011 | 30.13 | 30.79 | 29.89 | 30.64 | 1,922,226 | +0.94(+3.17%) |
Jun 07, 2011 | 28.98 | 29.78 | 28.66 | 29.70 | 2,006,831 | +1.17(+4.10%) |
Jun 06, 2011 | 30.33 | 30.41 | 28.45 | 28.53 | 3,014,777 | -4.56(-13.78%) |
Jun 03, 2011 | 32.81 | 33.14 | 32.54 | 33.09 | 1,814,720 | +0.10(+0.30%) |
May 24, 2011 | 32.91 | 33.21 | 32.69 | 32.99 | 341,681 | +0.46(+1.40%) |
May 23, 2011 | 32.95 | 32.98 | 32.47 | 32.53 | 481,911 | -0.68(-2.04%) |
May 20, 2011 | 33.83 | 33.93 | 32.97 | 33.21 | 495,013 | -0.51(-1.51%) |
May 19, 2011 | 33.74 | 34.02 | 33.44 | 33.72 | 402,839 | +0.26(+0.77%) |
May 18, 2011 | 33.75 | 34.21 | 33.42 | 33.46 | 738,285 | -0.36(-1.08%) |
May 17, 2011 | 33.39 | 33.83 | 32.98 | 33.83 | 907,462 | +0.43(+1.27%) |
May 16, 2011 | 33.46 | 34.11 | 33.39 | 33.40 | 281,332 | -0.22(-0.66%) |
May 13, 2011 | 32.76 | 33.64 | 32.62 | 33.62 | 1,061,697 | +0.41(+1.24%) |
May 12, 2011 | 32.08 | 33.32 | 32.03 | 33.21 | 611,409 | +1.19(+3.73%) |
May 11, 2011 | 32.88 | 32.88 | 31.61 | 32.02 | 970,500 | -0.81(-2.48%) |
May 10, 2011 | 33.49 | 33.58 | 32.73 | 32.83 | 1,001,541 | -0.56(-1.68%) |
May 09, 2011 | 34.07 | 34.31 | 33.14 | 33.39 | 998,422 | -0.58(-1.70%) |
May 06, 2011 | 32.32 | 33.99 | 32.00 | 33.97 | 1,696,684 | +2.08(+6.53%) |
May 05, 2011 | 31.86 | 32.42 | 31.80 | 31.89 | 784,712 | -0.65(-1.99%) |
May 04, 2011 | 31.39 | 32.53 | 31.39 | 32.53 | 2,403,638 | +1.33(+4.26%) |
May 03, 2011 | 31.47 | 31.70 | 30.90 | 31.20 | 395,696 | -0.67(-2.10%) |