Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.42 | 33.62 | 33.15 | 33.36 | 334,576 | -0.10(-0.29%) |
Apr 27, 2012 | 33.53 | 33.81 | 33.08 | 33.46 | 649,281 | -0.05(-0.14%) |
Apr 26, 2012 | 33.34 | 33.81 | 33.13 | 33.51 | 315,487 | -0.01(-0.03%) |
Apr 25, 2012 | 33.55 | 33.92 | 33.28 | 33.52 | 185,433 | +0.41(+1.25%) |
Apr 24, 2012 | 33.12 | 33.19 | 32.74 | 33.10 | 260,136 | +0.11(+0.32%) |
Apr 23, 2012 | 33.03 | 33.27 | 32.42 | 33.00 | 196,348 | -0.75(-2.22%) |
Apr 20, 2012 | 34.01 | 34.08 | 33.66 | 33.75 | 221,250 | +0.15(+0.46%) |
Apr 19, 2012 | 33.89 | 34.24 | 33.26 | 33.59 | 347,060 | -0.29(-0.85%) |
Apr 18, 2012 | 33.97 | 34.14 | 33.61 | 33.88 | 325,824 | -0.40(-1.18%) |
Apr 17, 2012 | 34.02 | 34.52 | 33.87 | 34.28 | 221,921 | +0.66(+1.97%) |
Apr 16, 2012 | 33.22 | 33.99 | 32.69 | 33.62 | 245,540 | +0.58(+1.74%) |
Apr 13, 2012 | 33.61 | 33.61 | 33.00 | 33.05 | 227,746 | -0.81(-2.38%) |
Apr 12, 2012 | 33.71 | 34.29 | 33.52 | 33.85 | 445,020 | +0.07(+0.20%) |
Apr 11, 2012 | 32.99 | 33.85 | 32.91 | 33.79 | 485,887 | +1.29(+3.96%) |
Apr 10, 2012 | 33.57 | 33.67 | 32.36 | 32.50 | 426,167 | -1.25(-3.70%) |
Apr 09, 2012 | 33.93 | 34.15 | 33.40 | 33.75 | 426,614 | -1.06(-3.06%) |
Apr 05, 2012 | 34.68 | 35.27 | 34.58 | 34.81 | 227,209 | -0.06(-0.17%) |
Apr 04, 2012 | 35.49 | 35.58 | 34.66 | 34.87 | 408,168 | -1.09(-3.04%) |
Apr 03, 2012 | 36.78 | 36.78 | 35.70 | 35.96 | 296,625 | -0.82(-2.22%) |
Apr 02, 2012 | 36.37 | 36.83 | 35.68 | 36.78 | 459,898 | +0.41(+1.13%) |
Mar 30, 2012 | 37.39 | 37.40 | 36.37 | 36.37 | 403,866 | -0.59(-1.58%) |
Mar 29, 2012 | 36.64 | 37.10 | 36.14 | 36.95 | 547,560 | -0.16(-0.44%) |
Mar 28, 2012 | 38.24 | 38.29 | 36.87 | 37.11 | 421,592 | -1.02(-2.67%) |
Mar 27, 2012 | 38.15 | 38.41 | 38.12 | 38.13 | 220,573 | -0.02(-0.05%) |
Mar 26, 2012 | 37.83 | 38.20 | 37.60 | 38.15 | 245,898 | +0.88(+2.37%) |
Mar 23, 2012 | 36.93 | 37.34 | 36.60 | 37.27 | 146,090 | +0.38(+1.04%) |
Mar 22, 2012 | 37.05 | 37.16 | 36.35 | 36.88 | 150,812 | -0.54(-1.44%) |
Mar 21, 2012 | 37.89 | 38.01 | 37.29 | 37.42 | 184,521 | -0.26(-0.69%) |
Mar 20, 2012 | 37.94 | 38.18 | 37.45 | 37.68 | 174,904 | -0.69(-1.80%) |
Mar 19, 2012 | 37.95 | 38.82 | 37.87 | 38.37 | 218,626 | +0.44(+1.16%) |
Mar 16, 2012 | 38.37 | 38.37 | 37.89 | 37.93 | 285,170 | -0.36(-0.95%) |
Mar 15, 2012 | 37.88 | 38.34 | 37.52 | 38.29 | 167,029 | +0.53(+1.40%) |
Mar 14, 2012 | 38.03 | 38.32 | 37.53 | 37.77 | 171,866 | -0.33(-0.86%) |
Mar 13, 2012 | 37.52 | 38.13 | 37.10 | 38.09 | 867,488 | +1.00(+2.69%) |
Mar 12, 2012 | 36.99 | 37.40 | 36.80 | 37.10 | 482,874 | +0.12(+0.31%) |
Mar 09, 2012 | 36.42 | 37.32 | 36.37 | 36.98 | 212,700 | +0.49(+1.34%) |
Mar 08, 2012 | 36.29 | 36.71 | 35.97 | 36.49 | 305,372 | +0.59(+1.65%) |
Mar 07, 2012 | 35.84 | 36.12 | 35.76 | 35.90 | 291,408 | +0.34(+0.94%) |
Mar 06, 2012 | 36.46 | 36.66 | 35.30 | 35.56 | 414,181 | -1.29(-3.51%) |
Mar 05, 2012 | 36.85 | 37.18 | 36.56 | 36.86 | 255,967 | -0.18(-0.49%) |
Mar 02, 2012 | 37.95 | 38.32 | 36.96 | 37.04 | 320,155 | -1.05(-2.77%) |
Mar 01, 2012 | 38.14 | 38.46 | 37.93 | 38.09 | 271,778 | +0.28(+0.73%) |
Feb 29, 2012 | 38.34 | 38.82 | 37.70 | 37.81 | 431,390 | -0.47(-1.23%) |
Feb 28, 2012 | 38.06 | 38.70 | 37.96 | 38.28 | 305,457 | +0.12(+0.33%) |
Feb 27, 2012 | 37.99 | 38.51 | 37.03 | 38.16 | 382,356 | -0.36(-0.95%) |
Feb 24, 2012 | 37.96 | 38.56 | 37.68 | 38.52 | 269,452 | +0.58(+1.54%) |
Feb 23, 2012 | 37.51 | 37.99 | 37.00 | 37.94 | 210,483 | +0.35(+0.94%) |
Feb 22, 2012 | 37.63 | 37.97 | 37.17 | 37.58 | 274,365 | -0.11(-0.28%) |
Feb 21, 2012 | 37.78 | 38.19 | 37.56 | 37.69 | 222,507 | -0.09(-0.23%) |
Feb 17, 2012 | 38.25 | 38.32 | 37.49 | 37.78 | 240,635 | -0.31(-0.81%) |
Feb 16, 2012 | 37.21 | 38.12 | 37.10 | 38.08 | 225,468 | +0.95(+2.55%) |
Feb 15, 2012 | 38.02 | 38.13 | 36.99 | 37.13 | 448,086 | -0.94(-2.47%) |
Feb 14, 2012 | 37.58 | 38.09 | 37.38 | 38.07 | 357,109 | +0.20(+0.53%) |
Feb 13, 2012 | 38.18 | 38.23 | 37.46 | 37.87 | 311,241 | +0.23(+0.61%) |
Feb 10, 2012 | 36.86 | 38.18 | 36.57 | 37.64 | 452,257 | +0.09(+0.23%) |
Feb 09, 2012 | 38.79 | 38.94 | 36.19 | 37.55 | 784,792 | -1.62(-4.13%) |
Feb 08, 2012 | 38.67 | 39.69 | 38.61 | 39.17 | 508,592 | +0.64(+1.67%) |
Feb 07, 2012 | 38.51 | 39.23 | 38.43 | 38.53 | 259,832 | -0.12(-0.32%) |
Feb 06, 2012 | 38.47 | 38.92 | 38.31 | 38.66 | 241,223 | +0.02(+0.05%) |
Feb 03, 2012 | 38.51 | 39.06 | 38.35 | 38.64 | 380,481 | +1.02(+2.70%) |
Feb 02, 2012 | 38.11 | 38.36 | 37.58 | 37.62 | 287,552 | -0.47(-1.23%) |
Feb 01, 2012 | 38.02 | 38.43 | 37.74 | 38.09 | 449,598 | +0.53(+1.40%) |
Jan 31, 2012 | 38.06 | 38.36 | 37.38 | 37.56 | 178,946 | -0.12(-0.33%) |
Jan 30, 2012 | 38.23 | 38.26 | 37.58 | 37.69 | 311,553 | -0.94(-2.43%) |
Jan 27, 2012 | 37.47 | 38.75 | 37.27 | 38.63 | 207,525 | +0.93(+2.46%) |
Jan 26, 2012 | 38.18 | 38.18 | 37.53 | 37.70 | 229,342 | -0.27(-0.71%) |
Jan 25, 2012 | 37.50 | 38.07 | 37.27 | 37.97 | 228,632 | +0.12(+0.33%) |
Jan 24, 2012 | 36.64 | 37.93 | 36.53 | 37.84 | 281,918 | +0.98(+2.65%) |
Jan 23, 2012 | 37.15 | 37.57 | 36.68 | 36.87 | 192,966 | -0.39(-1.05%) |
Jan 20, 2012 | 36.83 | 37.35 | 36.82 | 37.26 | 189,218 | +0.33(+0.88%) |
Jan 19, 2012 | 36.72 | 37.10 | 36.54 | 36.93 | 224,846 | +0.31(+0.84%) |
Jan 18, 2012 | 35.82 | 36.63 | 35.47 | 36.63 | 197,458 | +0.90(+2.52%) |
Jan 17, 2012 | 36.31 | 36.31 | 35.68 | 35.73 | 216,447 | -0.17(-0.48%) |
Jan 13, 2012 | 35.72 | 36.47 | 35.63 | 35.90 | 235,749 | -0.38(-1.06%) |
Jan 12, 2012 | 36.22 | 36.35 | 35.73 | 36.28 | 177,446 | +0.12(+0.32%) |
Jan 11, 2012 | 35.87 | 36.29 | 35.74 | 36.17 | 483,638 | +0.11(+0.32%) |
Jan 10, 2012 | 36.04 | 36.52 | 35.70 | 36.05 | 575,653 | +0.71(+2.01%) |
Jan 09, 2012 | 34.21 | 36.18 | 33.97 | 35.34 | 734,209 | +1.32(+3.89%) |
Jan 06, 2012 | 34.08 | 34.27 | 33.63 | 34.02 | 176,372 | -0.12(-0.34%) |
Jan 05, 2012 | 33.57 | 34.34 | 32.91 | 34.13 | 169,563 | +0.26(+0.76%) |
Jan 04, 2012 | 33.50 | 34.02 | 32.88 | 33.88 | 259,666 | +1.99(+6.25%) |
Dec 30, 2011 | 32.22 | 32.49 | 31.88 | 31.88 | 161,980 | -0.34(-1.04%) |
Dec 29, 2011 | 31.81 | 32.40 | 31.81 | 32.22 | 105,689 | +0.52(+1.63%) |
Dec 28, 2011 | 32.82 | 32.88 | 31.64 | 31.70 | 172,665 | -1.12(-3.42%) |
Dec 27, 2011 | 32.08 | 33.04 | 32.02 | 32.82 | 152,309 | +0.57(+1.75%) |
Dec 23, 2011 | 32.23 | 32.57 | 31.73 | 32.26 | 181,106 | +1.02(+3.25%) |
Dec 21, 2011 | 30.92 | 31.39 | 30.27 | 31.24 | 127,951 | +0.17(+0.55%) |
Dec 20, 2011 | 30.80 | 31.33 | 30.70 | 31.07 | 374,865 | +1.02(+3.38%) |
Dec 19, 2011 | 31.08 | 31.40 | 29.97 | 30.05 | 266,834 | -0.80(-2.58%) |
Dec 16, 2011 | 31.14 | 31.88 | 30.66 | 30.85 | 578,572 | +0.05(+0.16%) |
Dec 15, 2011 | 31.19 | 31.39 | 30.52 | 30.80 | 222,049 | +0.12(+0.41%) |
Dec 14, 2011 | 31.00 | 31.58 | 30.51 | 30.68 | 302,779 | -0.66(-2.11%) |
Dec 13, 2011 | 32.57 | 32.70 | 31.16 | 31.34 | 363,380 | -0.89(-2.76%) |
Dec 12, 2011 | 32.31 | 32.31 | 31.40 | 32.23 | 182,159 | -0.64(-1.95%) |
Dec 09, 2011 | 32.03 | 33.09 | 31.64 | 32.87 | 249,746 | +1.00(+3.13%) |
Dec 08, 2011 | 32.37 | 32.62 | 31.76 | 31.87 | 397,722 | -0.91(-2.78%) |
Dec 07, 2011 | 32.01 | 32.88 | 31.36 | 32.78 | 310,185 | +0.40(+1.24%) |
Dec 06, 2011 | 32.16 | 32.66 | 31.79 | 32.38 | 299,703 | +0.26(+0.81%) |
Dec 05, 2011 | 32.05 | 32.45 | 31.41 | 32.12 | 373,394 | +0.78(+2.48%) |
Dec 02, 2011 | 32.06 | 32.55 | 31.27 | 31.35 | 180,127 | -0.16(-0.52%) |
Dec 01, 2011 | 31.55 | 32.15 | 31.50 | 31.51 | 239,250 | -0.10(-0.30%) |
Nov 30, 2011 | 31.43 | 31.83 | 30.78 | 31.61 | 636,561 | +1.78(+5.97%) |
Nov 29, 2011 | 30.45 | 30.52 | 29.61 | 29.83 | 303,821 | -0.53(-1.73%) |
Nov 28, 2011 | 29.46 | 30.58 | 29.25 | 30.35 | 379,493 | +2.11(+7.49%) |
Nov 25, 2011 | 28.72 | 28.83 | 28.20 | 28.24 | 144,497 | -0.71(-2.45%) |
Nov 23, 2011 | 29.36 | 29.63 | 28.68 | 28.95 | 304,609 | -0.85(-2.86%) |
Nov 22, 2011 | 30.02 | 30.29 | 29.42 | 29.80 | 223,247 | -0.22(-0.73%) |
Nov 21, 2011 | 29.95 | 30.29 | 29.52 | 30.02 | 279,614 | -0.75(-2.43%) |
Nov 18, 2011 | 30.84 | 31.12 | 30.38 | 30.76 | 145,205 | +0.00(+0.00%) |
Nov 17, 2011 | 31.43 | 31.47 | 30.39 | 30.76 | 188,624 | -0.68(-2.16%) |
Nov 16, 2011 | 31.38 | 32.17 | 31.16 | 31.44 | 245,066 | -0.44(-1.38%) |
Nov 15, 2011 | 31.36 | 32.11 | 30.64 | 31.88 | 327,785 | +0.31(+0.97%) |
Nov 14, 2011 | 31.74 | 31.81 | 31.11 | 31.58 | 196,893 | -0.33(-1.02%) |
Nov 11, 2011 | 31.23 | 32.13 | 31.15 | 31.90 | 167,929 | +1.21(+3.96%) |
Nov 10, 2011 | 30.73 | 30.93 | 30.09 | 30.69 | 185,894 | +0.59(+1.97%) |
Nov 09, 2011 | 31.08 | 31.21 | 29.85 | 30.09 | 310,666 | -2.13(-6.62%) |
Nov 08, 2011 | 32.26 | 32.44 | 31.20 | 32.23 | 294,525 | +0.34(+1.08%) |
Nov 07, 2011 | 31.84 | 32.11 | 31.10 | 31.88 | 144,959 | -0.11(-0.33%) |
Nov 04, 2011 | 31.66 | 32.15 | 31.02 | 31.99 | 172,557 | -0.12(-0.39%) |
Nov 03, 2011 | 31.47 | 32.36 | 30.59 | 32.11 | 383,641 | +1.23(+4.00%) |
Nov 02, 2011 | 30.61 | 30.95 | 30.08 | 30.88 | 300,074 | +0.95(+3.16%) |
Nov 01, 2011 | 30.37 | 30.85 | 29.68 | 29.93 | 596,040 | -0.95(-3.07%) |
Oct 31, 2011 | 31.37 | 32.00 | 30.68 | 30.88 | 382,394 | -1.13(-3.53%) |
Oct 28, 2011 | 31.91 | 33.21 | 31.75 | 32.01 | 497,674 | -0.88(-2.68%) |
Oct 27, 2011 | 31.23 | 34.38 | 30.49 | 32.89 | 1,340,265 | +3.84(+13.20%) |
Oct 26, 2011 | 28.86 | 29.17 | 27.86 | 29.05 | 706,205 | +0.77(+2.74%) |
Oct 25, 2011 | 29.22 | 29.35 | 28.20 | 28.28 | 238,783 | -1.20(-4.06%) |
Oct 24, 2011 | 28.42 | 29.53 | 28.42 | 29.47 | 232,915 | +1.23(+4.37%) |
Oct 21, 2011 | 27.80 | 28.26 | 27.63 | 28.24 | 242,262 | +0.99(+3.62%) |
Oct 20, 2011 | 26.82 | 27.45 | 26.35 | 27.25 | 269,942 | +0.35(+1.32%) |
Oct 19, 2011 | 28.17 | 28.20 | 26.66 | 26.90 | 258,492 | -1.45(-5.13%) |
Oct 18, 2011 | 26.96 | 28.62 | 26.67 | 28.35 | 346,405 | +1.48(+5.52%) |
Oct 17, 2011 | 28.15 | 28.15 | 26.76 | 26.87 | 234,150 | -1.65(-5.80%) |
Oct 14, 2011 | 27.86 | 28.60 | 27.65 | 28.52 | 151,903 | +1.14(+4.16%) |
Oct 13, 2011 | 27.44 | 27.54 | 26.88 | 27.39 | 210,293 | -0.27(-0.97%) |
Oct 12, 2011 | 27.18 | 27.92 | 27.18 | 27.65 | 338,660 | +0.67(+2.48%) |
Oct 11, 2011 | 26.41 | 27.13 | 26.31 | 26.98 | 207,086 | +0.18(+0.68%) |
Oct 10, 2011 | 25.66 | 26.83 | 25.48 | 26.80 | 290,037 | +1.83(+7.32%) |
Oct 07, 2011 | 25.13 | 25.66 | 24.46 | 24.98 | 396,125 | -0.15(-0.61%) |
Oct 06, 2011 | 24.93 | 25.19 | 24.46 | 25.13 | 535,806 | +0.72(+2.94%) |
Oct 05, 2011 | 24.13 | 24.78 | 23.77 | 24.41 | 503,819 | +0.22(+0.91%) |
Oct 04, 2011 | 22.64 | 24.26 | 22.23 | 24.19 | 753,557 | +1.30(+5.68%) |
Oct 03, 2011 | 24.72 | 25.13 | 22.89 | 22.89 | 478,375 | -1.78(-7.21%) |
Sep 30, 2011 | 25.66 | 26.25 | 24.59 | 24.67 | 356,330 | -1.56(-5.94%) |
Sep 29, 2011 | 26.37 | 26.68 | 25.27 | 26.23 | 270,872 | +0.63(+2.47%) |
Sep 28, 2011 | 27.42 | 27.79 | 25.60 | 25.60 | 284,633 | -1.79(-6.53%) |
Sep 27, 2011 | 27.42 | 28.34 | 26.98 | 27.39 | 313,495 | +0.77(+2.87%) |
Sep 26, 2011 | 26.19 | 26.69 | 25.05 | 26.62 | 272,505 | +0.76(+2.92%) |
Sep 23, 2011 | 25.23 | 26.43 | 25.23 | 25.87 | 224,046 | +0.58(+2.31%) |
Sep 22, 2011 | 26.03 | 26.03 | 24.36 | 25.28 | 461,051 | -1.33(-5.00%) |
Sep 21, 2011 | 28.48 | 28.82 | 26.56 | 26.61 | 257,784 | -1.94(-6.80%) |
Sep 20, 2011 | 29.01 | 29.51 | 28.53 | 28.55 | 302,382 | -0.27(-0.93%) |
Sep 19, 2011 | 29.00 | 29.07 | 28.25 | 28.82 | 235,227 | -0.89(-2.99%) |
Sep 16, 2011 | 29.85 | 29.93 | 29.23 | 29.71 | 275,686 | +0.07(+0.23%) |
Sep 15, 2011 | 29.48 | 29.75 | 28.75 | 29.64 | 197,444 | +0.55(+1.87%) |
Sep 14, 2011 | 28.56 | 29.64 | 27.81 | 29.10 | 312,829 | +0.78(+2.77%) |
Sep 13, 2011 | 27.62 | 28.66 | 27.53 | 28.31 | 302,342 | +0.84(+3.06%) |
Sep 12, 2011 | 26.90 | 27.66 | 26.54 | 27.47 | 267,117 | +0.04(+0.14%) |
Sep 09, 2011 | 27.34 | 28.00 | 26.92 | 27.43 | 649,827 | -0.30(-1.07%) |
Sep 08, 2011 | 28.12 | 28.67 | 27.49 | 27.73 | 403,575 | -0.72(-2.52%) |
Sep 07, 2011 | 27.40 | 28.49 | 27.23 | 28.45 | 281,658 | +1.64(+6.10%) |
Sep 06, 2011 | 26.19 | 26.91 | 26.00 | 26.81 | 260,082 | -0.48(-1.75%) |
Sep 02, 2011 | 27.66 | 27.91 | 27.14 | 27.29 | 491,066 | -1.34(-4.68%) |
Sep 01, 2011 | 29.11 | 29.57 | 28.42 | 28.63 | 319,414 | -0.55(-1.90%) |
Aug 31, 2011 | 29.28 | 29.59 | 28.67 | 29.18 | 270,852 | +0.24(+0.83%) |
Aug 30, 2011 | 28.28 | 29.21 | 27.88 | 28.95 | 231,660 | +0.47(+1.64%) |
Aug 29, 2011 | 27.78 | 28.51 | 27.78 | 28.48 | 338,876 | +1.01(+3.69%) |
Aug 26, 2011 | 26.10 | 27.79 | 25.69 | 27.47 | 272,101 | +1.13(+4.28%) |
Aug 25, 2011 | 26.95 | 27.29 | 25.94 | 26.34 | 509,456 | -0.30(-1.11%) |
Aug 24, 2011 | 26.52 | 26.74 | 26.02 | 26.63 | 624,423 | +0.18(+0.69%) |
Aug 23, 2011 | 25.53 | 26.58 | 25.35 | 26.45 | 662,203 | +1.06(+4.17%) |
Aug 22, 2011 | 26.71 | 26.76 | 25.18 | 25.39 | 481,796 | -0.49(-1.88%) |
Aug 19, 2011 | 26.10 | 27.51 | 25.81 | 25.88 | 525,085 | -0.88(-3.28%) |
Aug 18, 2011 | 27.33 | 27.39 | 26.34 | 26.76 | 665,237 | -1.91(-6.66%) |
Aug 17, 2011 | 29.88 | 29.88 | 27.89 | 28.67 | 548,763 | -1.21(-4.06%) |
Aug 16, 2011 | 29.82 | 30.21 | 29.28 | 29.88 | 336,087 | -0.44(-1.45%) |
Aug 15, 2011 | 29.93 | 30.41 | 29.51 | 30.32 | 176,503 | +0.74(+2.52%) |
Aug 12, 2011 | 29.93 | 29.93 | 29.11 | 29.58 | 176,016 | +0.07(+0.23%) |
Aug 11, 2011 | 27.44 | 30.14 | 27.36 | 29.51 | 370,194 | +2.23(+8.19%) |
Aug 10, 2011 | 27.61 | 28.89 | 27.22 | 27.27 | 563,016 | -1.91(-6.54%) |
Aug 09, 2011 | 28.70 | 29.18 | 25.93 | 29.18 | 630,060 | +2.80(+10.60%) |
Aug 08, 2011 | 28.70 | 29.53 | 26.38 | 26.39 | 491,136 | -3.49(-11.67%) |
Aug 05, 2011 | 31.50 | 31.58 | 28.80 | 29.87 | 526,878 | -1.00(-3.25%) |
Aug 04, 2011 | 32.89 | 33.09 | 30.85 | 30.88 | 316,528 | -2.72(-8.10%) |
Aug 03, 2011 | 33.57 | 33.80 | 32.30 | 33.60 | 325,110 | +0.01(+0.03%) |
Aug 02, 2011 | 34.59 | 35.45 | 33.57 | 33.59 | 339,358 | -1.38(-3.96%) |
Aug 01, 2011 | 35.62 | 35.76 | 34.40 | 34.97 | 282,257 | -0.22(-0.62%) |
Jul 29, 2011 | 34.95 | 36.45 | 34.60 | 35.19 | 442,651 | -0.46(-1.29%) |
Jul 28, 2011 | 35.27 | 36.54 | 34.09 | 35.65 | 527,278 | +3.09(+9.50%) |
Jul 27, 2011 | 33.48 | 33.54 | 32.12 | 32.56 | 322,855 | -1.24(-3.67%) |
Jul 26, 2011 | 34.44 | 34.53 | 33.75 | 33.80 | 134,975 | -0.64(-1.86%) |
Jul 25, 2011 | 34.27 | 34.80 | 34.11 | 34.44 | 178,229 | -0.34(-0.99%) |
Jul 22, 2011 | 34.95 | 34.95 | 34.73 | 34.78 | 237,917 | -0.08(-0.22%) |
Jul 21, 2011 | 34.84 | 35.16 | 34.56 | 34.86 | 289,804 | +0.24(+0.69%) |
Jul 20, 2011 | 34.96 | 35.17 | 34.42 | 34.62 | 117,029 | -0.24(-0.68%) |
Jul 19, 2011 | 34.52 | 35.14 | 34.44 | 34.86 | 189,364 | +0.69(+2.01%) |
Jul 18, 2011 | 34.72 | 34.86 | 33.97 | 34.17 | 176,931 | -0.76(-2.19%) |
Jul 15, 2011 | 34.57 | 35.05 | 34.42 | 34.93 | 252,770 | +0.55(+1.61%) |
Jul 14, 2011 | 35.08 | 35.33 | 34.27 | 34.38 | 366,131 | -0.64(-1.83%) |
Jul 13, 2011 | 34.18 | 35.36 | 34.15 | 35.02 | 297,987 | +0.95(+2.80%) |
Jul 12, 2011 | 34.11 | 34.46 | 33.78 | 34.06 | 260,848 | -0.33(-0.97%) |
Jul 11, 2011 | 34.46 | 34.90 | 33.93 | 34.40 | 238,931 | -0.61(-1.75%) |
Jul 08, 2011 | 35.12 | 35.29 | 34.71 | 35.01 | 157,756 | -0.76(-2.14%) |
Jul 07, 2011 | 35.33 | 36.17 | 35.26 | 35.77 | 149,182 | +0.81(+2.32%) |
Jul 06, 2011 | 34.91 | 35.16 | 34.59 | 34.96 | 155,280 | -0.08(-0.22%) |
Jul 05, 2011 | 34.87 | 35.38 | 34.74 | 35.04 | 270,476 | +0.17(+0.49%) |
Jul 01, 2011 | 33.52 | 34.99 | 33.23 | 34.87 | 397,671 | +1.58(+4.73%) |
Jun 30, 2011 | 32.66 | 33.44 | 32.54 | 33.29 | 205,973 | +0.68(+2.08%) |
Jun 29, 2011 | 32.34 | 32.71 | 31.88 | 32.61 | 175,089 | +0.49(+1.52%) |
Jun 28, 2011 | 31.41 | 32.15 | 31.22 | 32.13 | 181,797 | +0.66(+2.09%) |
Jun 27, 2011 | 30.89 | 31.69 | 30.67 | 31.47 | 145,731 | +0.51(+1.63%) |
Jun 24, 2011 | 31.61 | 31.82 | 30.79 | 30.96 | 241,347 | -0.53(-1.67%) |
Jun 23, 2011 | 31.16 | 31.61 | 30.61 | 31.49 | 167,209 | -0.16(-0.51%) |
Jun 22, 2011 | 31.62 | 31.93 | 31.55 | 31.65 | 203,432 | -0.23(-0.72%) |
Jun 21, 2011 | 31.50 | 31.98 | 31.50 | 31.88 | 287,035 | +0.70(+2.24%) |
Jun 20, 2011 | 31.38 | 31.38 | 31.06 | 31.18 | 341,460 | +0.16(+0.52%) |
Jun 17, 2011 | 31.09 | 31.84 | 30.90 | 31.02 | 452,851 | +0.21(+0.68%) |
Jun 16, 2011 | 30.40 | 31.10 | 30.20 | 30.81 | 243,500 | +0.39(+1.29%) |
Jun 15, 2011 | 30.30 | 31.00 | 30.15 | 30.42 | 328,947 | -0.28(-0.90%) |
Jun 14, 2011 | 30.30 | 30.99 | 30.15 | 30.69 | 301,091 | +0.82(+2.75%) |
Jun 13, 2011 | 30.52 | 30.52 | 29.81 | 29.87 | 186,160 | -0.35(-1.17%) |
Jun 10, 2011 | 30.97 | 30.97 | 30.01 | 30.23 | 254,625 | -1.02(-3.27%) |
Jun 09, 2011 | 30.98 | 31.43 | 30.90 | 31.25 | 214,206 | +0.43(+1.39%) |
Jun 08, 2011 | 31.44 | 31.51 | 30.66 | 30.82 | 293,899 | -0.87(-2.74%) |
Jun 07, 2011 | 31.90 | 31.99 | 31.48 | 31.69 | 265,801 | +0.11(+0.36%) |
Jun 06, 2011 | 31.83 | 32.17 | 31.10 | 31.57 | 450,438 | -0.35(-1.11%) |
Jun 03, 2011 | 32.28 | 32.59 | 31.81 | 31.93 | 295,074 | -1.21(-3.66%) |
May 24, 2011 | 33.90 | 33.96 | 33.11 | 33.14 | 211,140 | -0.58(-1.73%) |
May 23, 2011 | 33.88 | 34.24 | 33.71 | 33.72 | 145,824 | -1.26(-3.60%) |
May 20, 2011 | 34.94 | 35.23 | 34.17 | 34.98 | 284,409 | -0.26(-0.73%) |
May 19, 2011 | 35.81 | 35.81 | 34.82 | 35.24 | 137,628 | -0.24(-0.67%) |
May 18, 2011 | 34.33 | 35.59 | 34.20 | 35.47 | 274,155 | +1.25(+3.65%) |
May 17, 2011 | 34.69 | 34.84 | 34.03 | 34.23 | 162,160 | -0.82(-2.34%) |
May 16, 2011 | 35.59 | 35.86 | 35.04 | 35.05 | 212,613 | -0.81(-2.26%) |
May 13, 2011 | 36.67 | 36.73 | 35.57 | 35.86 | 266,948 | -0.83(-2.26%) |
May 12, 2011 | 35.78 | 36.80 | 35.33 | 36.69 | 241,013 | +0.62(+1.72%) |
May 11, 2011 | 37.06 | 37.06 | 35.87 | 36.07 | 152,038 | -1.18(-3.17%) |
May 10, 2011 | 36.55 | 37.29 | 36.39 | 37.25 | 149,275 | +0.99(+2.74%) |
May 09, 2011 | 35.49 | 36.43 | 35.46 | 36.26 | 127,174 | +0.49(+1.36%) |
May 06, 2011 | 36.29 | 36.36 | 35.63 | 35.77 | 191,047 | +0.01(+0.03%) |
May 05, 2011 | 35.79 | 36.60 | 35.49 | 35.76 | 184,519 | -0.40(-1.11%) |
May 04, 2011 | 36.59 | 36.83 | 35.88 | 36.16 | 371,021 | -0.46(-1.25%) |
May 03, 2011 | 37.25 | 37.36 | 36.46 | 36.62 | 326,550 | -0.78(-2.09%) |