Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 27.81 | 27.98 | 27.72 | 27.96 | 70,100 | +0.11(+0.39%) |
Apr 27, 2012 | 27.95 | 27.99 | 27.74 | 27.85 | 71,487 | +0.00(+0.00%) |
Apr 26, 2012 | 27.40 | 27.87 | 27.40 | 27.85 | 155,690 | +0.23(+0.84%) |
Apr 25, 2012 | 27.50 | 27.62 | 27.34 | 27.62 | 148,077 | +0.29(+1.05%) |
Apr 24, 2012 | 27.21 | 27.39 | 27.12 | 27.34 | 224,189 | +0.19(+0.70%) |
Apr 23, 2012 | 26.74 | 27.19 | 26.67 | 27.14 | 174,222 | -0.02(-0.08%) |
Apr 20, 2012 | 27.42 | 27.57 | 27.17 | 27.17 | 98,565 | -0.03(-0.13%) |
Apr 19, 2012 | 27.27 | 27.44 | 27.10 | 27.20 | 201,025 | -0.07(-0.25%) |
Apr 18, 2012 | 27.21 | 27.36 | 27.19 | 27.27 | 155,976 | -0.07(-0.27%) |
Apr 17, 2012 | 27.09 | 27.43 | 27.09 | 27.34 | 135,899 | +0.49(+1.83%) |
Apr 16, 2012 | 27.11 | 27.21 | 26.74 | 26.85 | 198,423 | -0.16(-0.61%) |
Apr 13, 2012 | 27.32 | 27.37 | 26.97 | 27.02 | 280,660 | -0.42(-1.54%) |
Apr 12, 2012 | 26.89 | 27.47 | 26.89 | 27.44 | 361,518 | +0.58(+2.16%) |
Apr 11, 2012 | 27.18 | 27.21 | 26.82 | 26.86 | 132,454 | -0.01(-0.05%) |
Apr 10, 2012 | 27.38 | 27.41 | 26.81 | 26.87 | 299,758 | -0.55(-1.99%) |
Apr 09, 2012 | 27.35 | 27.61 | 27.31 | 27.42 | 321,304 | -0.36(-1.30%) |
Apr 05, 2012 | 27.80 | 28.13 | 27.72 | 27.78 | 327,537 | -0.14(-0.51%) |
Apr 04, 2012 | 28.01 | 28.09 | 27.79 | 27.92 | 263,276 | -0.39(-1.37%) |
Apr 03, 2012 | 28.51 | 28.54 | 28.04 | 28.31 | 272,033 | -0.25(-0.88%) |
Apr 02, 2012 | 28.26 | 28.77 | 28.19 | 28.56 | 1,152,370 | +0.27(+0.96%) |
Mar 30, 2012 | 28.24 | 28.35 | 28.03 | 28.29 | 140,428 | +0.21(+0.75%) |
Mar 29, 2012 | 27.90 | 28.11 | 27.68 | 28.08 | 262,562 | -0.01(-0.05%) |
Mar 28, 2012 | 28.33 | 28.39 | 27.86 | 28.09 | 192,160 | -0.35(-1.25%) |
Mar 27, 2012 | 28.78 | 28.81 | 28.44 | 28.45 | 656,228 | -0.33(-1.14%) |
Mar 26, 2012 | 28.73 | 28.79 | 28.62 | 28.77 | 196,968 | +0.24(+0.83%) |
Mar 23, 2012 | 28.22 | 28.60 | 28.12 | 28.54 | 885,689 | +0.33(+1.16%) |
Mar 22, 2012 | 28.54 | 28.54 | 28.08 | 28.21 | 282,493 | -0.61(-2.13%) |
Mar 21, 2012 | 29.09 | 29.09 | 28.75 | 28.82 | 105,697 | -0.29(-0.98%) |
Mar 20, 2012 | 29.31 | 29.31 | 29.08 | 29.11 | 175,501 | -0.45(-1.54%) |
Mar 19, 2012 | 29.39 | 29.66 | 29.33 | 29.56 | 102,448 | +0.14(+0.48%) |
Mar 16, 2012 | 29.14 | 29.51 | 29.12 | 29.42 | 126,455 | +0.38(+1.31%) |
Mar 15, 2012 | 29.01 | 29.10 | 28.82 | 29.04 | 194,513 | +0.06(+0.21%) |
Mar 14, 2012 | 29.28 | 29.34 | 28.92 | 28.98 | 95,920 | -0.31(-1.04%) |
Mar 13, 2012 | 29.01 | 29.29 | 28.80 | 29.28 | 113,928 | +0.39(+1.36%) |
Mar 12, 2012 | 29.04 | 29.04 | 28.77 | 28.89 | 130,252 | -0.14(-0.47%) |
Mar 09, 2012 | 29.13 | 29.28 | 28.98 | 29.03 | 198,117 | -0.03(-0.09%) |
Mar 08, 2012 | 28.96 | 29.17 | 28.88 | 29.05 | 161,863 | +0.17(+0.59%) |
Mar 07, 2012 | 28.76 | 28.96 | 28.60 | 28.88 | 98,520 | +0.22(+0.78%) |
Mar 06, 2012 | 28.71 | 28.73 | 28.46 | 28.66 | 301,462 | -0.50(-1.70%) |
Mar 05, 2012 | 29.18 | 29.18 | 28.86 | 29.15 | 188,222 | -0.14(-0.49%) |
Mar 02, 2012 | 29.47 | 29.57 | 29.16 | 29.30 | 201,581 | -0.28(-0.94%) |
Mar 01, 2012 | 29.38 | 29.63 | 29.37 | 29.58 | 180,854 | +0.28(+0.95%) |
Feb 29, 2012 | 29.71 | 29.76 | 29.20 | 29.30 | 261,771 | -0.33(-1.10%) |
Feb 28, 2012 | 29.68 | 29.81 | 29.46 | 29.62 | 221,396 | -0.08(-0.27%) |
Feb 27, 2012 | 29.62 | 29.83 | 29.46 | 29.70 | 1,254,293 | -0.07(-0.23%) |
Feb 24, 2012 | 29.71 | 29.86 | 29.69 | 29.77 | 163,988 | +0.13(+0.44%) |
Feb 23, 2012 | 29.53 | 29.67 | 29.30 | 29.64 | 962,999 | +0.18(+0.61%) |
Feb 22, 2012 | 29.44 | 29.64 | 29.39 | 29.46 | 178,515 | +0.08(+0.26%) |
Feb 21, 2012 | 29.41 | 29.53 | 29.31 | 29.39 | 245,577 | +0.15(+0.51%) |
Feb 17, 2012 | 29.35 | 29.35 | 29.06 | 29.24 | 254,295 | +0.12(+0.40%) |
Feb 16, 2012 | 28.73 | 29.15 | 28.62 | 29.12 | 132,482 | +0.42(+1.47%) |
Feb 15, 2012 | 28.86 | 28.92 | 28.64 | 28.70 | 282,705 | -0.05(-0.19%) |
Feb 14, 2012 | 28.62 | 28.79 | 28.53 | 28.75 | 239,711 | +0.08(+0.28%) |
Feb 13, 2012 | 28.69 | 28.75 | 28.46 | 28.67 | 132,647 | +0.25(+0.88%) |
Feb 10, 2012 | 28.44 | 28.49 | 28.32 | 28.42 | 155,159 | -0.31(-1.09%) |
Feb 09, 2012 | 28.83 | 28.85 | 28.53 | 28.73 | 93,257 | -0.01(-0.02%) |
Feb 08, 2012 | 28.86 | 28.94 | 28.56 | 28.74 | 178,824 | -0.06(-0.21%) |
Feb 07, 2012 | 28.56 | 28.86 | 28.32 | 28.80 | 105,759 | +0.16(+0.55%) |
Feb 06, 2012 | 28.18 | 28.65 | 28.12 | 28.65 | 121,639 | +0.31(+1.10%) |
Feb 03, 2012 | 28.15 | 28.35 | 28.02 | 28.33 | 214,371 | +0.52(+1.85%) |
Feb 02, 2012 | 27.73 | 27.92 | 27.60 | 27.82 | 276,500 | +0.12(+0.44%) |
Feb 01, 2012 | 27.74 | 27.89 | 27.59 | 27.70 | 472,047 | +0.15(+0.54%) |
Jan 31, 2012 | 27.93 | 27.96 | 27.45 | 27.55 | 233,675 | -0.22(-0.78%) |
Jan 30, 2012 | 27.60 | 27.76 | 27.39 | 27.76 | 284,247 | -0.13(-0.46%) |
Jan 27, 2012 | 27.82 | 28.01 | 27.81 | 27.89 | 209,135 | -0.06(-0.22%) |
Jan 26, 2012 | 28.52 | 28.55 | 27.87 | 27.95 | 261,819 | -0.45(-1.58%) |
Jan 25, 2012 | 27.98 | 28.44 | 27.67 | 28.40 | 201,775 | +0.37(+1.31%) |
Jan 24, 2012 | 27.84 | 28.06 | 27.78 | 28.03 | 111,998 | -0.07(-0.27%) |
Jan 23, 2012 | 27.97 | 28.18 | 27.94 | 28.11 | 385,567 | +0.21(+0.75%) |
Jan 20, 2012 | 27.93 | 28.01 | 27.70 | 27.90 | 107,497 | -0.04(-0.15%) |
Jan 19, 2012 | 27.93 | 28.03 | 27.80 | 27.94 | 158,811 | +0.13(+0.46%) |
Jan 18, 2012 | 27.25 | 27.81 | 27.22 | 27.81 | 162,071 | +0.45(+1.66%) |
Jan 17, 2012 | 27.48 | 27.58 | 27.28 | 27.36 | 181,431 | +0.19(+0.70%) |
Jan 13, 2012 | 27.10 | 27.17 | 26.89 | 27.17 | 164,588 | -0.10(-0.37%) |
Jan 12, 2012 | 27.39 | 27.49 | 27.19 | 27.27 | 335,855 | -0.27(-0.99%) |
Jan 11, 2012 | 27.76 | 27.78 | 27.45 | 27.54 | 130,783 | -0.37(-1.31%) |
Jan 10, 2012 | 28.01 | 28.10 | 27.83 | 27.91 | 576,680 | +0.24(+0.86%) |
Jan 09, 2012 | 27.53 | 27.71 | 27.53 | 27.67 | 326,911 | +0.14(+0.52%) |
Jan 06, 2012 | 27.71 | 27.75 | 27.50 | 27.53 | 172,363 | -0.13(-0.47%) |
Jan 05, 2012 | 27.67 | 27.72 | 27.38 | 27.65 | 353,479 | -0.16(-0.56%) |
Jan 04, 2012 | 27.63 | 27.86 | 27.52 | 27.81 | 172,448 | +0.77(+2.84%) |
Dec 30, 2011 | 27.04 | 27.16 | 27.03 | 27.04 | 251,557 | -0.01(-0.05%) |
Dec 29, 2011 | 26.78 | 27.10 | 26.78 | 27.06 | 146,672 | +0.29(+1.06%) |
Dec 28, 2011 | 27.29 | 27.34 | 26.74 | 26.77 | 172,784 | -0.52(-1.89%) |
Dec 27, 2011 | 27.22 | 27.40 | 27.19 | 27.29 | 136,348 | +0.05(+0.17%) |
Dec 23, 2011 | 27.15 | 27.24 | 27.03 | 27.24 | 91,396 | +0.53(+1.97%) |
Dec 21, 2011 | 26.42 | 26.78 | 26.28 | 26.71 | 209,912 | +0.29(+1.10%) |
Dec 20, 2011 | 25.88 | 26.47 | 25.88 | 26.42 | 200,208 | +1.01(+3.97%) |
Dec 19, 2011 | 25.87 | 25.90 | 25.35 | 25.41 | 591,129 | -0.43(-1.68%) |
Dec 16, 2011 | 25.80 | 25.95 | 25.60 | 25.85 | 152,517 | +0.27(+1.06%) |
Dec 15, 2011 | 25.91 | 25.99 | 25.50 | 25.58 | 212,284 | -0.08(-0.32%) |
Dec 14, 2011 | 26.06 | 26.19 | 25.52 | 25.66 | 228,803 | -0.74(-2.79%) |
Dec 13, 2011 | 26.77 | 27.13 | 26.23 | 26.40 | 112,102 | -0.22(-0.84%) |
Dec 12, 2011 | 27.00 | 27.00 | 26.27 | 26.62 | 127,351 | -0.64(-2.36%) |
Dec 09, 2011 | 26.81 | 27.34 | 26.78 | 27.26 | 187,222 | +0.61(+2.28%) |
Dec 08, 2011 | 27.17 | 27.32 | 26.59 | 26.65 | 254,267 | -0.70(-2.57%) |
Dec 07, 2011 | 27.51 | 27.58 | 27.17 | 27.36 | 278,078 | -0.23(-0.83%) |
Dec 06, 2011 | 27.52 | 27.80 | 27.36 | 27.59 | 167,409 | +0.03(+0.10%) |
Dec 05, 2011 | 27.65 | 27.86 | 27.34 | 27.56 | 172,931 | +0.36(+1.32%) |
Dec 02, 2011 | 27.52 | 27.60 | 27.17 | 27.20 | 309,843 | -0.02(-0.07%) |
Dec 01, 2011 | 27.26 | 27.55 | 27.09 | 27.22 | 2,282,723 | -0.12(-0.45%) |
Nov 30, 2011 | 26.86 | 27.41 | 26.85 | 27.34 | 231,141 | +1.35(+5.18%) |
Nov 29, 2011 | 25.71 | 26.19 | 25.64 | 26.00 | 355,266 | +0.41(+1.59%) |
Nov 28, 2011 | 25.56 | 25.79 | 25.41 | 25.59 | 244,056 | +0.86(+3.47%) |
Nov 25, 2011 | 24.87 | 25.14 | 24.73 | 24.73 | 118,193 | -0.18(-0.73%) |
Nov 23, 2011 | 25.30 | 25.33 | 24.91 | 24.91 | 490,375 | -0.77(-3.00%) |
Nov 22, 2011 | 25.83 | 26.02 | 25.52 | 25.69 | 233,854 | -0.27(-1.04%) |
Nov 21, 2011 | 25.94 | 26.05 | 25.54 | 25.96 | 187,547 | -0.44(-1.67%) |
Nov 18, 2011 | 26.70 | 26.79 | 26.21 | 26.40 | 194,048 | -0.12(-0.46%) |
Nov 17, 2011 | 27.07 | 27.25 | 26.31 | 26.52 | 444,293 | -0.63(-2.32%) |
Nov 16, 2011 | 27.21 | 27.78 | 27.07 | 27.15 | 308,084 | -0.32(-1.18%) |
Nov 15, 2011 | 27.36 | 27.68 | 27.25 | 27.47 | 256,313 | +0.00(+0.00%) |
Nov 14, 2011 | 27.64 | 27.69 | 27.24 | 27.47 | 179,869 | -0.33(-1.19%) |
Nov 11, 2011 | 27.61 | 27.91 | 27.61 | 27.80 | 399,004 | +0.51(+1.88%) |
Nov 10, 2011 | 27.21 | 27.46 | 26.77 | 27.29 | 455,548 | +0.48(+1.79%) |
Nov 09, 2011 | 27.18 | 27.48 | 26.77 | 26.81 | 728,174 | -1.21(-4.32%) |
Nov 08, 2011 | 27.81 | 28.05 | 27.46 | 28.02 | 257,268 | +0.41(+1.47%) |
Nov 07, 2011 | 27.51 | 27.75 | 27.14 | 27.61 | 265,927 | +0.17(+0.62%) |
Nov 04, 2011 | 27.20 | 27.49 | 26.96 | 27.44 | 292,303 | +0.01(+0.05%) |
Nov 03, 2011 | 27.12 | 27.49 | 26.78 | 27.43 | 376,271 | +0.63(+2.35%) |
Nov 02, 2011 | 26.63 | 26.86 | 26.42 | 26.80 | 504,266 | +0.74(+2.86%) |
Nov 01, 2011 | 25.89 | 26.42 | 25.64 | 26.06 | 1,103,217 | -0.82(-3.05%) |
Oct 31, 2011 | 27.67 | 27.69 | 26.88 | 26.88 | 797,893 | -1.24(-4.43%) |
Oct 28, 2011 | 27.74 | 28.19 | 27.67 | 28.12 | 571,838 | +0.13(+0.46%) |
Oct 27, 2011 | 27.61 | 28.25 | 27.52 | 27.99 | 589,655 | +1.06(+3.94%) |
Oct 26, 2011 | 26.70 | 27.02 | 26.19 | 26.93 | 371,338 | +0.58(+2.18%) |
Oct 25, 2011 | 26.84 | 26.92 | 26.24 | 26.36 | 696,061 | -0.58(-2.14%) |
Oct 24, 2011 | 26.69 | 26.98 | 26.61 | 26.93 | 409,413 | +0.35(+1.30%) |
Oct 21, 2011 | 26.44 | 26.69 | 26.31 | 26.59 | 424,885 | +0.49(+1.89%) |
Oct 20, 2011 | 25.93 | 26.20 | 25.60 | 26.09 | 1,286,110 | +0.19(+0.73%) |
Oct 19, 2011 | 26.06 | 26.44 | 25.81 | 25.90 | 373,228 | -0.27(-1.03%) |
Oct 18, 2011 | 25.37 | 26.33 | 25.13 | 26.17 | 700,048 | +0.76(+3.01%) |
Oct 17, 2011 | 25.76 | 25.82 | 25.36 | 25.41 | 258,363 | -0.44(-1.70%) |
Oct 14, 2011 | 25.34 | 25.85 | 25.33 | 25.85 | 464,934 | +0.95(+3.80%) |
Oct 13, 2011 | 24.73 | 25.01 | 24.47 | 24.90 | 338,609 | -0.07(-0.27%) |
Oct 12, 2011 | 24.93 | 25.29 | 24.83 | 24.97 | 251,295 | +0.23(+0.95%) |
Oct 11, 2011 | 24.52 | 25.02 | 24.52 | 24.73 | 260,787 | -0.02(-0.07%) |
Oct 10, 2011 | 24.14 | 24.75 | 24.14 | 24.75 | 373,881 | +1.09(+4.60%) |
Oct 07, 2011 | 24.12 | 24.17 | 23.51 | 23.66 | 545,731 | -0.32(-1.33%) |
Oct 06, 2011 | 23.79 | 24.03 | 23.70 | 23.98 | 545,969 | +0.42(+1.78%) |
Oct 05, 2011 | 22.91 | 23.63 | 22.63 | 23.56 | 818,254 | +0.76(+3.35%) |
Oct 04, 2011 | 21.72 | 22.84 | 21.27 | 22.80 | 763,436 | +0.69(+3.12%) |
Oct 03, 2011 | 22.65 | 22.87 | 22.11 | 22.11 | 635,701 | -0.82(-3.57%) |
Sep 30, 2011 | 23.13 | 23.47 | 22.92 | 22.92 | 522,188 | -0.66(-2.81%) |
Sep 29, 2011 | 23.87 | 23.91 | 23.10 | 23.59 | 411,331 | +0.28(+1.19%) |
Sep 28, 2011 | 24.08 | 24.31 | 23.27 | 23.31 | 344,638 | -0.75(-3.12%) |
Sep 27, 2011 | 24.41 | 24.66 | 23.91 | 24.06 | 513,893 | +0.35(+1.46%) |
Sep 26, 2011 | 23.12 | 23.74 | 22.67 | 23.72 | 396,292 | +0.83(+3.61%) |
Sep 23, 2011 | 22.85 | 23.22 | 22.74 | 22.89 | 833,568 | -0.25(-1.07%) |
Sep 22, 2011 | 23.62 | 23.62 | 22.71 | 23.14 | 961,161 | -1.31(-5.37%) |
Sep 21, 2011 | 25.41 | 25.50 | 24.45 | 24.45 | 765,030 | -1.03(-4.05%) |
Sep 20, 2011 | 25.75 | 26.03 | 25.45 | 25.48 | 269,387 | -0.15(-0.60%) |
Sep 19, 2011 | 25.48 | 25.82 | 25.15 | 25.64 | 295,595 | -0.39(-1.50%) |
Sep 16, 2011 | 26.11 | 26.22 | 25.73 | 26.03 | 198,452 | +0.00(+0.00%) |
Sep 15, 2011 | 25.90 | 26.05 | 25.64 | 26.03 | 216,113 | +0.47(+1.85%) |
Sep 14, 2011 | 25.35 | 25.90 | 24.91 | 25.56 | 290,757 | +0.36(+1.44%) |
Sep 13, 2011 | 25.19 | 25.35 | 24.79 | 25.19 | 478,038 | +0.09(+0.35%) |
Sep 12, 2011 | 24.55 | 25.10 | 24.42 | 25.10 | 541,663 | +0.13(+0.54%) |
Sep 09, 2011 | 25.50 | 25.60 | 24.82 | 24.97 | 475,947 | -0.86(-3.31%) |
Sep 08, 2011 | 25.99 | 26.34 | 25.69 | 25.83 | 338,635 | -0.30(-1.13%) |
Sep 07, 2011 | 25.64 | 26.12 | 25.59 | 26.12 | 217,681 | +0.94(+3.75%) |
Sep 06, 2011 | 24.60 | 25.23 | 24.48 | 25.18 | 391,642 | -0.30(-1.19%) |
Sep 02, 2011 | 25.61 | 25.72 | 25.29 | 25.48 | 251,818 | -0.70(-2.68%) |
Sep 01, 2011 | 26.41 | 26.75 | 26.13 | 26.18 | 656,266 | -0.18(-0.66%) |
Aug 31, 2011 | 26.44 | 26.74 | 26.16 | 26.36 | 305,720 | +0.13(+0.51%) |
Aug 30, 2011 | 25.86 | 26.38 | 25.71 | 26.22 | 350,694 | +0.14(+0.54%) |
Aug 29, 2011 | 25.73 | 26.11 | 25.57 | 26.08 | 230,558 | +0.77(+3.03%) |
Aug 26, 2011 | 24.67 | 25.46 | 24.36 | 25.31 | 393,178 | +0.45(+1.82%) |
Aug 25, 2011 | 25.60 | 25.74 | 24.74 | 24.86 | 444,815 | -0.60(-2.35%) |
Aug 24, 2011 | 25.25 | 25.47 | 24.96 | 25.46 | 260,312 | +0.13(+0.51%) |
Aug 23, 2011 | 24.38 | 25.33 | 24.25 | 25.33 | 414,861 | +1.11(+4.56%) |
Aug 22, 2011 | 25.14 | 25.14 | 24.14 | 24.23 | 450,756 | -0.15(-0.61%) |
Aug 19, 2011 | 24.52 | 25.23 | 24.35 | 24.38 | 510,165 | -0.50(-2.00%) |
Aug 18, 2011 | 25.52 | 25.61 | 24.63 | 24.88 | 573,876 | -1.54(-5.82%) |
Aug 17, 2011 | 26.57 | 26.79 | 26.22 | 26.41 | 443,850 | +0.14(+0.54%) |
Aug 16, 2011 | 26.32 | 26.61 | 25.99 | 26.27 | 477,329 | -0.46(-1.74%) |
Aug 15, 2011 | 26.18 | 26.74 | 26.18 | 26.74 | 304,531 | +0.92(+3.55%) |
Aug 12, 2011 | 26.06 | 26.15 | 25.72 | 25.82 | 662,860 | +0.18(+0.68%) |
Aug 11, 2011 | 24.63 | 26.01 | 24.42 | 25.64 | 1,327,772 | +1.27(+5.20%) |
Aug 10, 2011 | 24.93 | 25.39 | 24.32 | 24.38 | 1,115,518 | -0.93(-3.67%) |
Aug 09, 2011 | 26.03 | 25.31 | 23.63 | 25.31 | 1,065,808 | +1.16(+4.80%) |
Aug 08, 2011 | 25.21 | 25.66 | 24.04 | 24.15 | 1,547,042 | -2.20(-8.36%) |
Aug 05, 2011 | 26.83 | 27.02 | 25.34 | 26.35 | 2,283,689 | -0.12(-0.44%) |
Aug 04, 2011 | 27.93 | 27.93 | 26.38 | 26.47 | 988,306 | -1.95(-6.85%) |
Aug 03, 2011 | 28.63 | 28.63 | 27.79 | 28.41 | 514,792 | -0.18(-0.61%) |
Aug 02, 2011 | 29.11 | 29.46 | 28.56 | 28.59 | 542,373 | -0.77(-2.62%) |
Aug 01, 2011 | 29.89 | 29.89 | 29.07 | 29.36 | 1,197,645 | -0.02(-0.07%) |
Jul 29, 2011 | 29.30 | 29.61 | 29.20 | 29.38 | 323,570 | -0.30(-1.02%) |
Jul 28, 2011 | 29.68 | 30.03 | 29.61 | 29.68 | 381,293 | -0.19(-0.63%) |
Jul 27, 2011 | 30.25 | 30.30 | 29.82 | 29.87 | 265,223 | -0.59(-1.95%) |
Jul 26, 2011 | 30.65 | 30.72 | 30.36 | 30.46 | 203,252 | -0.12(-0.40%) |
Jul 25, 2011 | 30.32 | 30.78 | 30.31 | 30.58 | 185,601 | -0.10(-0.33%) |
Jul 22, 2011 | 30.70 | 30.73 | 30.64 | 30.68 | 319,717 | +0.14(+0.46%) |
Jul 21, 2011 | 30.17 | 30.58 | 30.15 | 30.54 | 255,256 | +0.55(+1.84%) |
Jul 20, 2011 | 30.17 | 30.18 | 29.94 | 29.99 | 378,347 | -0.05(-0.18%) |
Jul 19, 2011 | 29.70 | 30.06 | 29.70 | 30.04 | 263,041 | +0.51(+1.73%) |
Jul 18, 2011 | 29.55 | 29.59 | 29.34 | 29.53 | 422,086 | -0.16(-0.54%) |
Jul 15, 2011 | 29.26 | 29.70 | 29.26 | 29.69 | 415,621 | +0.81(+2.80%) |
Jul 14, 2011 | 29.35 | 29.42 | 28.86 | 28.88 | 265,818 | -0.19(-0.65%) |
Jul 13, 2011 | 28.93 | 29.47 | 28.93 | 29.07 | 227,081 | +0.22(+0.77%) |
Jul 12, 2011 | 28.81 | 29.24 | 28.80 | 28.85 | 410,445 | -0.10(-0.35%) |
Jul 11, 2011 | 29.07 | 29.19 | 28.83 | 28.95 | 245,344 | -0.62(-2.10%) |
Jul 08, 2011 | 29.30 | 29.59 | 29.30 | 29.57 | 263,158 | -0.21(-0.70%) |
Jul 07, 2011 | 29.69 | 29.85 | 29.57 | 29.78 | 172,016 | +0.40(+1.35%) |
Jul 06, 2011 | 29.41 | 29.42 | 29.17 | 29.38 | 131,899 | -0.07(-0.24%) |
Jul 05, 2011 | 29.30 | 29.58 | 29.27 | 29.45 | 180,336 | +0.13(+0.45%) |
Jul 01, 2011 | 28.97 | 29.32 | 28.73 | 29.32 | 205,461 | +0.31(+1.07%) |
Jun 30, 2011 | 28.71 | 29.05 | 28.71 | 29.01 | 157,335 | +0.41(+1.42%) |
Jun 29, 2011 | 28.33 | 28.76 | 28.24 | 28.61 | 200,882 | +0.38(+1.35%) |
Jun 28, 2011 | 27.67 | 28.26 | 27.67 | 28.22 | 139,372 | +0.75(+2.72%) |
Jun 27, 2011 | 27.22 | 27.62 | 27.17 | 27.48 | 190,378 | +0.15(+0.54%) |
Jun 24, 2011 | 27.83 | 27.88 | 27.29 | 27.33 | 248,784 | -0.51(-1.84%) |
Jun 23, 2011 | 27.59 | 27.86 | 27.14 | 27.84 | 340,816 | -0.30(-1.05%) |
Jun 22, 2011 | 28.14 | 28.49 | 28.07 | 28.14 | 226,161 | -0.11(-0.38%) |
Jun 21, 2011 | 27.89 | 28.38 | 27.89 | 28.24 | 241,854 | +0.55(+1.99%) |
Jun 20, 2011 | 27.61 | 27.77 | 27.61 | 27.69 | 369,975 | +0.07(+0.27%) |
Jun 17, 2011 | 27.91 | 27.96 | 27.47 | 27.62 | 290,333 | -0.08(-0.29%) |
Jun 16, 2011 | 27.64 | 27.93 | 27.45 | 27.70 | 287,491 | +0.04(+0.15%) |
Jun 15, 2011 | 27.91 | 28.17 | 27.49 | 27.66 | 291,580 | -0.58(-2.07%) |
Jun 14, 2011 | 28.03 | 28.38 | 28.03 | 28.24 | 353,782 | +0.55(+1.99%) |
Jun 13, 2011 | 28.14 | 28.30 | 27.44 | 27.69 | 701,775 | -0.42(-1.50%) |
Jun 10, 2011 | 28.43 | 28.47 | 28.06 | 28.12 | 233,435 | -0.52(-1.83%) |
Jun 09, 2011 | 28.43 | 28.79 | 28.36 | 28.64 | 373,078 | +0.35(+1.23%) |
Jun 08, 2011 | 28.23 | 28.61 | 28.23 | 28.29 | 272,831 | +0.12(+0.43%) |
Jun 07, 2011 | 28.42 | 28.53 | 28.14 | 28.17 | 196,346 | -0.03(-0.10%) |
Jun 06, 2011 | 28.71 | 28.83 | 28.15 | 28.20 | 296,643 | -0.62(-2.14%) |
Jun 03, 2011 | 28.38 | 29.08 | 28.36 | 28.81 | 241,725 | +0.22(+0.78%) |
May 24, 2011 | 28.47 | 28.88 | 28.47 | 28.59 | 220,668 | +0.36(+1.26%) |
May 23, 2011 | 28.16 | 28.34 | 28.06 | 28.24 | 407,456 | -0.44(-1.52%) |
May 20, 2011 | 28.66 | 28.89 | 28.32 | 28.67 | 260,093 | -0.03(-0.12%) |
May 19, 2011 | 28.73 | 28.91 | 28.47 | 28.71 | 281,259 | +0.07(+0.23%) |
May 18, 2011 | 28.20 | 28.83 | 28.12 | 28.64 | 298,225 | +0.57(+2.03%) |
May 17, 2011 | 27.93 | 28.22 | 27.75 | 28.07 | 597,370 | -0.03(-0.10%) |
May 16, 2011 | 28.22 | 28.65 | 28.04 | 28.10 | 317,712 | -0.26(-0.90%) |
May 13, 2011 | 28.55 | 28.69 | 28.06 | 28.35 | 503,462 | -0.10(-0.35%) |
May 12, 2011 | 28.30 | 28.64 | 27.92 | 28.45 | 1,085,641 | -0.02(-0.07%) |
May 11, 2011 | 29.14 | 29.14 | 28.28 | 28.47 | 861,119 | -0.83(-2.82%) |
May 10, 2011 | 29.19 | 29.42 | 28.94 | 29.30 | 414,795 | +0.13(+0.46%) |
May 09, 2011 | 28.81 | 29.30 | 28.75 | 29.16 | 304,994 | +0.51(+1.78%) |
May 06, 2011 | 28.84 | 29.29 | 28.40 | 28.65 | 682,416 | +0.09(+0.31%) |
May 05, 2011 | 28.77 | 29.03 | 28.26 | 28.57 | 1,024,338 | -0.61(-2.09%) |
May 04, 2011 | 29.61 | 29.63 | 28.94 | 29.18 | 587,977 | -0.52(-1.76%) |
May 03, 2011 | 30.21 | 30.26 | 29.45 | 29.70 | 485,708 | -0.73(-2.40%) |