Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.89 | 31.94 | 31.58 | 31.65 | 136,940 | -0.40(-1.24%) |
Apr 27, 2012 | 32.06 | 32.21 | 31.72 | 32.04 | 229,247 | -0.04(-0.11%) |
Apr 26, 2012 | 31.41 | 32.28 | 31.32 | 32.08 | 111,990 | +0.29(+0.90%) |
Apr 25, 2012 | 31.61 | 32.02 | 31.43 | 31.79 | 128,431 | +0.48(+1.53%) |
Apr 24, 2012 | 31.17 | 31.58 | 31.12 | 31.32 | 134,303 | +0.17(+0.53%) |
Apr 23, 2012 | 31.13 | 31.43 | 30.79 | 31.15 | 157,483 | -0.55(-1.74%) |
Apr 20, 2012 | 32.62 | 32.62 | 31.53 | 31.70 | 163,467 | -0.12(-0.38%) |
Apr 19, 2012 | 32.28 | 32.64 | 31.53 | 31.82 | 195,241 | -0.54(-1.68%) |
Apr 18, 2012 | 32.38 | 32.57 | 31.99 | 32.36 | 181,830 | -0.27(-0.82%) |
Apr 17, 2012 | 30.39 | 33.46 | 30.19 | 32.63 | 729,002 | -0.48(-1.45%) |
Apr 16, 2012 | 33.64 | 33.86 | 32.80 | 33.11 | 152,015 | -0.24(-0.72%) |
Apr 13, 2012 | 33.91 | 33.91 | 33.31 | 33.35 | 119,836 | -0.80(-2.35%) |
Apr 12, 2012 | 33.83 | 34.33 | 33.70 | 34.15 | 161,736 | +0.43(+1.28%) |
Apr 11, 2012 | 33.15 | 33.87 | 33.08 | 33.72 | 169,469 | +0.64(+1.92%) |
Apr 10, 2012 | 33.44 | 33.79 | 33.05 | 33.08 | 219,767 | -0.33(-0.99%) |
Apr 09, 2012 | 33.52 | 33.82 | 33.09 | 33.41 | 190,539 | -0.76(-2.24%) |
Apr 05, 2012 | 33.76 | 34.40 | 33.57 | 34.18 | 208,316 | +0.36(+1.06%) |
Apr 04, 2012 | 34.90 | 34.90 | 33.24 | 33.82 | 337,653 | -1.51(-4.27%) |
Apr 03, 2012 | 36.59 | 36.59 | 35.14 | 35.33 | 226,669 | -1.33(-3.62%) |
Apr 02, 2012 | 35.64 | 36.68 | 35.50 | 36.65 | 248,057 | +0.87(+2.42%) |
Mar 30, 2012 | 36.12 | 36.12 | 35.41 | 35.79 | 132,756 | -0.02(-0.05%) |
Mar 29, 2012 | 35.76 | 35.85 | 35.21 | 35.81 | 144,980 | -0.02(-0.05%) |
Mar 28, 2012 | 36.24 | 36.34 | 35.62 | 35.83 | 169,606 | -0.50(-1.37%) |
Mar 27, 2012 | 36.88 | 36.88 | 36.29 | 36.32 | 164,330 | -0.60(-1.62%) |
Mar 26, 2012 | 36.70 | 37.25 | 36.60 | 36.92 | 223,039 | +0.45(+1.24%) |
Mar 23, 2012 | 36.12 | 36.51 | 35.89 | 36.47 | 123,852 | +0.29(+0.79%) |
Mar 22, 2012 | 36.14 | 36.40 | 35.74 | 36.18 | 99,328 | -0.29(-0.78%) |
Mar 21, 2012 | 36.28 | 36.69 | 36.06 | 36.47 | 162,791 | +0.22(+0.61%) |
Mar 20, 2012 | 35.94 | 36.56 | 35.75 | 36.25 | 119,192 | -0.06(-0.15%) |
Mar 19, 2012 | 36.29 | 36.77 | 35.98 | 36.30 | 127,025 | +0.07(+0.20%) |
Mar 16, 2012 | 36.53 | 36.82 | 36.16 | 36.23 | 173,545 | -0.29(-0.78%) |
Mar 15, 2012 | 35.60 | 36.57 | 35.60 | 36.52 | 182,820 | +0.68(+1.90%) |
Mar 14, 2012 | 36.08 | 36.96 | 35.65 | 35.83 | 352,332 | -0.05(-0.13%) |
Mar 13, 2012 | 33.97 | 36.10 | 33.85 | 35.88 | 457,250 | +2.53(+7.59%) |
Mar 12, 2012 | 33.21 | 33.72 | 32.94 | 33.35 | 185,925 | +0.16(+0.47%) |
Mar 09, 2012 | 33.14 | 33.66 | 32.90 | 33.19 | 419,854 | +0.16(+0.47%) |
Mar 08, 2012 | 32.28 | 33.52 | 32.00 | 33.04 | 384,257 | +1.03(+3.22%) |
Mar 07, 2012 | 31.34 | 32.09 | 31.29 | 32.01 | 175,675 | +0.81(+2.60%) |
Mar 06, 2012 | 30.89 | 31.48 | 30.89 | 31.20 | 222,654 | -0.26(-0.82%) |
Mar 05, 2012 | 32.36 | 32.58 | 31.27 | 31.45 | 321,420 | -0.91(-2.82%) |
Mar 02, 2012 | 32.94 | 34.98 | 31.85 | 32.36 | 574,197 | -1.62(-4.77%) |
Mar 01, 2012 | 32.93 | 34.31 | 32.80 | 33.98 | 450,382 | +1.09(+3.32%) |
Feb 29, 2012 | 33.70 | 34.15 | 32.83 | 32.89 | 258,100 | -0.82(-2.45%) |
Feb 28, 2012 | 33.54 | 33.87 | 33.13 | 33.72 | 208,288 | +0.27(+0.82%) |
Feb 27, 2012 | 33.10 | 33.74 | 32.96 | 33.44 | 183,152 | +0.14(+0.41%) |
Feb 24, 2012 | 33.24 | 33.43 | 33.21 | 33.30 | 217,763 | +0.00(+0.00%) |
Feb 23, 2012 | 33.09 | 33.41 | 32.90 | 33.30 | 121,829 | +0.23(+0.69%) |
Feb 22, 2012 | 32.85 | 33.64 | 32.84 | 33.07 | 267,899 | +0.20(+0.62%) |
Feb 21, 2012 | 33.47 | 34.09 | 32.68 | 32.87 | 287,858 | -0.43(-1.28%) |
Feb 17, 2012 | 34.04 | 34.10 | 32.29 | 33.30 | 433,960 | -0.63(-1.85%) |
Feb 16, 2012 | 33.40 | 33.95 | 33.09 | 33.93 | 217,881 | +0.63(+1.89%) |
Feb 15, 2012 | 34.04 | 34.23 | 32.50 | 33.30 | 593,747 | -0.65(-1.93%) |
Feb 14, 2012 | 34.23 | 34.23 | 33.47 | 33.95 | 490,559 | +0.62(+1.87%) |
Feb 13, 2012 | 33.48 | 33.94 | 33.14 | 33.33 | 108,996 | +0.14(+0.41%) |
Feb 10, 2012 | 33.34 | 33.53 | 33.05 | 33.19 | 116,390 | -0.45(-1.32%) |
Feb 09, 2012 | 34.12 | 34.34 | 33.23 | 33.64 | 107,881 | -0.49(-1.44%) |
Feb 08, 2012 | 34.10 | 34.61 | 33.67 | 34.13 | 167,266 | -0.10(-0.29%) |
Feb 07, 2012 | 33.88 | 34.72 | 33.73 | 34.23 | 245,521 | +0.28(+0.83%) |
Feb 06, 2012 | 34.29 | 34.42 | 33.85 | 33.95 | 139,279 | -0.42(-1.22%) |
Feb 03, 2012 | 34.30 | 34.79 | 34.04 | 34.36 | 206,930 | +0.37(+1.10%) |
Feb 02, 2012 | 34.04 | 34.67 | 33.83 | 33.99 | 192,706 | -0.14(-0.42%) |
Feb 01, 2012 | 33.25 | 34.19 | 33.06 | 34.13 | 235,790 | +1.13(+3.43%) |
Jan 31, 2012 | 33.41 | 33.55 | 32.77 | 33.00 | 163,317 | -0.32(-0.96%) |
Jan 30, 2012 | 32.82 | 33.53 | 32.82 | 33.32 | 215,700 | +0.33(+1.01%) |
Jan 27, 2012 | 32.63 | 33.11 | 32.63 | 32.99 | 156,831 | +0.16(+0.50%) |
Jan 26, 2012 | 32.90 | 33.02 | 32.56 | 32.83 | 244,746 | -0.03(-0.10%) |
Jan 25, 2012 | 32.77 | 32.92 | 32.55 | 32.86 | 222,546 | +0.01(+0.04%) |
Jan 24, 2012 | 32.54 | 32.92 | 32.54 | 32.85 | 155,632 | +0.17(+0.52%) |
Jan 23, 2012 | 32.83 | 32.99 | 32.50 | 32.68 | 115,472 | -0.17(-0.52%) |
Jan 20, 2012 | 32.62 | 32.87 | 32.53 | 32.85 | 227,881 | +0.08(+0.24%) |
Jan 19, 2012 | 32.75 | 32.86 | 32.18 | 32.77 | 325,198 | +0.05(+0.16%) |
Jan 18, 2012 | 32.41 | 32.87 | 32.17 | 32.71 | 156,841 | +0.37(+1.13%) |
Jan 17, 2012 | 32.37 | 32.73 | 32.11 | 32.35 | 158,593 | +0.32(+1.00%) |
Jan 13, 2012 | 32.57 | 32.81 | 31.87 | 32.03 | 206,415 | -0.82(-2.51%) |
Jan 12, 2012 | 32.57 | 32.88 | 32.32 | 32.85 | 199,395 | +0.29(+0.90%) |
Jan 11, 2012 | 32.22 | 32.73 | 32.22 | 32.56 | 222,754 | +0.02(+0.06%) |
Jan 10, 2012 | 32.43 | 32.68 | 32.18 | 32.54 | 238,887 | +0.37(+1.14%) |
Jan 09, 2012 | 31.82 | 32.38 | 31.71 | 32.17 | 236,589 | +0.37(+1.15%) |
Jan 06, 2012 | 31.40 | 32.04 | 31.15 | 31.80 | 301,166 | +0.15(+0.48%) |
Jan 05, 2012 | 30.98 | 31.72 | 30.76 | 31.65 | 219,156 | +0.58(+1.88%) |
Jan 04, 2012 | 31.37 | 31.43 | 30.42 | 31.07 | 193,061 | +0.14(+0.47%) |
Dec 30, 2011 | 31.67 | 31.78 | 30.85 | 30.93 | 245,293 | -0.75(-2.36%) |
Dec 29, 2011 | 30.93 | 31.71 | 30.93 | 31.67 | 237,835 | +0.88(+2.85%) |
Dec 28, 2011 | 31.35 | 31.56 | 30.72 | 30.80 | 146,605 | -0.61(-1.94%) |
Dec 27, 2011 | 31.12 | 31.57 | 30.78 | 31.41 | 187,441 | +0.12(+0.38%) |
Dec 23, 2011 | 30.84 | 31.32 | 30.65 | 31.29 | 150,401 | +0.60(+1.94%) |
Dec 21, 2011 | 30.75 | 30.77 | 30.18 | 30.69 | 175,852 | -0.08(-0.26%) |
Dec 20, 2011 | 30.50 | 30.89 | 30.30 | 30.77 | 354,761 | +0.87(+2.91%) |
Dec 19, 2011 | 30.43 | 30.82 | 29.87 | 29.90 | 179,824 | -0.41(-1.36%) |
Dec 16, 2011 | 30.46 | 30.97 | 30.02 | 30.31 | 436,622 | +0.01(+0.04%) |
Dec 15, 2011 | 30.13 | 30.44 | 29.76 | 30.30 | 409,295 | +0.50(+1.69%) |
Dec 14, 2011 | 29.84 | 30.40 | 29.74 | 29.80 | 536,615 | -0.31(-1.02%) |
Dec 13, 2011 | 31.14 | 33.19 | 29.97 | 30.10 | 2,156,422 | +3.78(+14.37%) |
Dec 12, 2011 | 26.42 | 26.42 | 25.87 | 26.32 | 141,656 | -0.46(-1.74%) |
Dec 09, 2011 | 26.03 | 26.92 | 25.74 | 26.78 | 145,596 | +0.73(+2.81%) |
Dec 08, 2011 | 26.95 | 27.12 | 25.98 | 26.05 | 223,093 | -1.28(-4.69%) |
Dec 07, 2011 | 27.05 | 27.70 | 26.75 | 27.33 | 176,897 | -0.01(-0.02%) |
Dec 06, 2011 | 27.09 | 27.56 | 26.86 | 27.34 | 186,911 | +0.24(+0.87%) |
Dec 05, 2011 | 26.71 | 27.15 | 26.35 | 27.11 | 329,996 | +0.75(+2.86%) |
Dec 02, 2011 | 26.94 | 27.09 | 26.06 | 26.35 | 204,377 | -0.17(-0.64%) |
Dec 01, 2011 | 27.16 | 27.56 | 26.52 | 26.52 | 294,933 | -0.69(-2.53%) |
Nov 30, 2011 | 26.64 | 27.36 | 26.64 | 27.21 | 420,279 | +1.51(+5.86%) |
Nov 29, 2011 | 26.00 | 26.39 | 25.55 | 25.70 | 166,465 | -0.34(-1.31%) |
Nov 28, 2011 | 25.85 | 26.09 | 25.53 | 26.04 | 232,368 | +0.92(+3.67%) |
Nov 25, 2011 | 25.56 | 26.08 | 25.12 | 25.12 | 78,123 | -0.50(-1.94%) |
Nov 23, 2011 | 25.87 | 26.04 | 25.39 | 25.62 | 207,846 | -0.35(-1.36%) |
Nov 22, 2011 | 26.21 | 26.41 | 25.91 | 25.97 | 246,867 | -0.23(-0.87%) |
Nov 21, 2011 | 26.41 | 26.55 | 25.93 | 26.20 | 187,361 | -0.65(-2.41%) |
Nov 18, 2011 | 26.74 | 27.07 | 26.46 | 26.85 | 142,671 | +0.10(+0.37%) |
Nov 17, 2011 | 27.44 | 27.47 | 26.45 | 26.75 | 221,611 | -0.81(-2.94%) |
Nov 16, 2011 | 27.24 | 28.39 | 27.16 | 27.56 | 177,927 | -0.01(-0.05%) |
Nov 15, 2011 | 27.11 | 27.80 | 27.08 | 27.58 | 120,828 | +0.30(+1.10%) |
Nov 14, 2011 | 27.64 | 28.23 | 27.09 | 27.28 | 313,095 | -0.60(-2.16%) |
Nov 11, 2011 | 26.92 | 27.90 | 26.70 | 27.88 | 148,226 | +1.27(+4.77%) |
Nov 10, 2011 | 26.48 | 26.87 | 26.04 | 26.61 | 152,613 | +0.46(+1.75%) |
Nov 09, 2011 | 26.42 | 26.85 | 26.01 | 26.15 | 278,650 | -1.04(-3.83%) |
Nov 08, 2011 | 26.44 | 27.29 | 26.41 | 27.19 | 217,749 | +1.00(+3.82%) |
Nov 07, 2011 | 26.33 | 26.40 | 25.83 | 26.19 | 88,990 | -0.22(-0.84%) |
Nov 04, 2011 | 25.99 | 26.46 | 25.89 | 26.41 | 142,423 | +0.15(+0.57%) |
Nov 03, 2011 | 25.55 | 26.38 | 25.08 | 26.26 | 185,685 | +1.05(+4.15%) |
Nov 02, 2011 | 24.94 | 25.29 | 24.58 | 25.21 | 206,616 | +0.54(+2.17%) |
Nov 01, 2011 | 24.37 | 25.19 | 24.34 | 24.68 | 207,148 | -0.54(-2.13%) |
Oct 31, 2011 | 25.38 | 25.51 | 24.90 | 25.21 | 173,594 | -0.62(-2.38%) |
Oct 28, 2011 | 25.70 | 26.30 | 25.70 | 25.83 | 253,719 | +0.06(+0.23%) |
Oct 27, 2011 | 24.39 | 25.84 | 24.33 | 25.77 | 829,921 | +1.70(+7.07%) |
Oct 26, 2011 | 24.64 | 24.85 | 23.76 | 24.07 | 275,837 | -0.27(-1.13%) |
Oct 25, 2011 | 24.89 | 25.36 | 24.21 | 24.34 | 161,874 | -0.75(-3.00%) |
Oct 24, 2011 | 24.15 | 25.33 | 24.14 | 25.10 | 134,294 | +1.04(+4.33%) |
Oct 21, 2011 | 24.13 | 24.31 | 23.71 | 24.05 | 134,529 | +0.35(+1.49%) |
Oct 20, 2011 | 23.85 | 23.85 | 22.98 | 23.70 | 105,256 | -0.20(-0.85%) |
Oct 19, 2011 | 24.43 | 24.43 | 23.78 | 23.90 | 83,542 | -0.64(-2.59%) |
Oct 18, 2011 | 24.02 | 24.76 | 23.66 | 24.54 | 154,744 | +0.53(+2.21%) |
Oct 17, 2011 | 24.89 | 24.91 | 23.89 | 24.01 | 182,463 | -1.12(-4.45%) |
Oct 14, 2011 | 25.19 | 25.21 | 24.45 | 25.13 | 185,460 | +0.07(+0.26%) |
Oct 13, 2011 | 24.67 | 25.14 | 24.52 | 25.06 | 118,269 | +0.26(+1.06%) |
Oct 12, 2011 | 24.48 | 25.06 | 24.48 | 24.80 | 259,437 | +0.69(+2.85%) |
Oct 11, 2011 | 23.91 | 24.19 | 23.75 | 24.11 | 129,031 | -0.07(-0.30%) |
Oct 10, 2011 | 24.26 | 25.27 | 23.71 | 24.19 | 349,370 | +0.27(+1.12%) |
Oct 07, 2011 | 24.68 | 24.87 | 23.79 | 23.92 | 199,983 | -0.79(-3.21%) |
Oct 06, 2011 | 24.21 | 24.75 | 23.39 | 24.71 | 341,766 | +1.32(+5.65%) |
Oct 05, 2011 | 23.15 | 23.56 | 22.88 | 23.39 | 280,415 | +0.19(+0.82%) |
Oct 04, 2011 | 21.50 | 23.27 | 21.29 | 23.20 | 336,832 | +1.54(+7.10%) |
Oct 03, 2011 | 22.27 | 22.85 | 21.48 | 21.66 | 232,495 | -0.85(-3.78%) |
Sep 30, 2011 | 22.58 | 23.16 | 22.48 | 22.51 | 205,211 | -0.49(-2.13%) |
Sep 29, 2011 | 23.44 | 23.63 | 22.42 | 23.00 | 134,862 | +0.07(+0.29%) |
Sep 28, 2011 | 23.88 | 24.06 | 22.88 | 22.94 | 152,317 | -0.88(-3.71%) |
Sep 27, 2011 | 23.95 | 24.43 | 23.44 | 23.82 | 202,022 | +0.37(+1.56%) |
Sep 26, 2011 | 23.26 | 23.51 | 22.75 | 23.45 | 153,354 | +0.35(+1.53%) |
Sep 23, 2011 | 22.87 | 23.30 | 22.60 | 23.10 | 151,710 | +0.23(+1.00%) |
Sep 22, 2011 | 22.79 | 23.40 | 22.39 | 22.87 | 220,539 | -0.52(-2.21%) |
Sep 21, 2011 | 24.30 | 24.49 | 23.30 | 23.39 | 140,315 | -0.91(-3.74%) |
Sep 20, 2011 | 25.12 | 25.25 | 24.29 | 24.30 | 104,878 | -0.79(-3.13%) |
Sep 19, 2011 | 25.25 | 25.42 | 24.88 | 25.08 | 118,216 | -0.56(-2.17%) |
Sep 16, 2011 | 25.91 | 26.14 | 25.33 | 25.64 | 242,705 | -0.08(-0.31%) |
Sep 15, 2011 | 25.76 | 25.91 | 25.21 | 25.72 | 130,913 | +0.18(+0.69%) |
Sep 14, 2011 | 25.17 | 25.84 | 24.87 | 25.54 | 143,389 | +0.60(+2.41%) |
Sep 13, 2011 | 24.35 | 25.08 | 24.23 | 24.94 | 197,681 | +0.67(+2.75%) |
Sep 12, 2011 | 23.88 | 24.50 | 23.73 | 24.27 | 147,026 | +0.05(+0.22%) |
Sep 09, 2011 | 23.92 | 24.70 | 23.53 | 24.22 | 384,210 | +0.02(+0.08%) |
Sep 08, 2011 | 24.77 | 25.17 | 24.10 | 24.20 | 144,910 | -0.67(-2.68%) |
Sep 07, 2011 | 24.50 | 24.87 | 24.32 | 24.87 | 232,177 | +0.67(+2.79%) |
Sep 06, 2011 | 23.57 | 24.23 | 23.23 | 24.19 | 266,520 | -0.09(-0.35%) |
Sep 02, 2011 | 24.60 | 24.93 | 24.08 | 24.28 | 208,193 | -0.76(-3.03%) |
Sep 01, 2011 | 25.99 | 26.44 | 24.95 | 25.04 | 268,715 | -0.99(-3.80%) |
Aug 31, 2011 | 26.46 | 26.46 | 25.68 | 26.03 | 239,223 | -0.39(-1.49%) |
Aug 30, 2011 | 26.36 | 26.63 | 26.01 | 26.42 | 193,988 | -0.15(-0.57%) |
Aug 29, 2011 | 25.90 | 26.78 | 25.90 | 26.57 | 206,587 | +0.94(+3.65%) |
Aug 26, 2011 | 25.24 | 25.73 | 24.73 | 25.63 | 285,058 | +0.18(+0.69%) |
Aug 25, 2011 | 25.93 | 26.35 | 25.10 | 25.46 | 186,386 | -0.43(-1.67%) |
Aug 24, 2011 | 26.07 | 26.54 | 25.66 | 25.89 | 220,165 | -0.29(-1.13%) |
Aug 23, 2011 | 24.79 | 26.33 | 24.51 | 26.18 | 188,192 | +1.51(+6.13%) |
Aug 22, 2011 | 24.95 | 25.53 | 24.32 | 24.67 | 118,671 | +0.31(+1.29%) |
Aug 19, 2011 | 24.07 | 25.17 | 24.07 | 24.36 | 230,029 | -0.18(-0.72%) |
Aug 18, 2011 | 24.38 | 24.83 | 24.13 | 24.53 | 453,830 | -0.65(-2.57%) |
Aug 17, 2011 | 25.45 | 25.72 | 24.91 | 25.18 | 139,473 | -0.22(-0.85%) |
Aug 16, 2011 | 25.82 | 25.85 | 24.85 | 25.40 | 188,057 | -0.62(-2.39%) |
Aug 15, 2011 | 25.48 | 26.08 | 25.44 | 26.02 | 185,672 | +0.65(+2.58%) |
Aug 12, 2011 | 25.97 | 25.97 | 25.14 | 25.36 | 260,314 | -0.33(-1.30%) |
Aug 11, 2011 | 24.76 | 26.09 | 24.76 | 25.70 | 257,786 | +1.05(+4.28%) |
Aug 10, 2011 | 25.13 | 25.43 | 24.50 | 24.64 | 630,208 | -1.13(-4.37%) |
Aug 09, 2011 | 25.35 | 25.78 | 24.42 | 25.77 | 704,023 | +1.35(+5.52%) |
Aug 08, 2011 | 24.08 | 25.35 | 23.66 | 24.42 | 665,967 | -0.31(-1.27%) |
Aug 05, 2011 | 25.19 | 25.91 | 24.08 | 24.74 | 542,619 | -0.10(-0.42%) |
Aug 04, 2011 | 25.08 | 25.80 | 24.66 | 24.84 | 477,321 | -0.66(-2.59%) |
Aug 03, 2011 | 24.84 | 25.64 | 24.64 | 25.50 | 376,592 | +0.68(+2.74%) |
Aug 02, 2011 | 25.15 | 25.65 | 24.81 | 24.82 | 252,564 | -0.56(-2.19%) |
Aug 01, 2011 | 25.65 | 25.85 | 25.06 | 25.38 | 333,519 | +0.05(+0.21%) |
Jul 29, 2011 | 25.22 | 25.66 | 25.00 | 25.32 | 326,774 | -0.24(-0.92%) |
Jul 28, 2011 | 25.84 | 26.29 | 25.53 | 25.56 | 498,943 | -0.33(-1.26%) |
Jul 27, 2011 | 27.05 | 27.35 | 25.59 | 25.89 | 1,171,202 | -2.57(-9.02%) |
Jul 26, 2011 | 28.64 | 29.02 | 28.29 | 28.45 | 223,443 | -0.22(-0.75%) |
Jul 25, 2011 | 29.38 | 29.63 | 28.55 | 28.67 | 357,220 | -1.01(-3.42%) |
Jul 22, 2011 | 29.25 | 29.87 | 28.56 | 29.68 | 318,178 | +0.68(+2.35%) |
Jul 21, 2011 | 29.20 | 29.20 | 28.22 | 29.00 | 358,520 | -0.15(-0.52%) |
Jul 20, 2011 | 29.41 | 29.42 | 28.93 | 29.15 | 137,664 | -0.16(-0.56%) |
Jul 19, 2011 | 28.52 | 29.50 | 28.52 | 29.32 | 165,494 | +1.04(+3.68%) |
Jul 18, 2011 | 28.22 | 28.34 | 28.12 | 28.28 | 241,301 | -0.11(-0.39%) |
Jul 15, 2011 | 28.37 | 28.58 | 28.09 | 28.39 | 234,379 | +0.13(+0.46%) |
Jul 14, 2011 | 28.26 | 28.53 | 28.11 | 28.26 | 374,686 | +0.05(+0.16%) |
Jul 13, 2011 | 28.68 | 28.91 | 28.13 | 28.21 | 271,644 | -0.20(-0.71%) |
Jul 12, 2011 | 29.25 | 29.28 | 28.41 | 28.41 | 372,916 | -1.03(-3.51%) |
Jul 11, 2011 | 30.18 | 30.42 | 29.36 | 29.45 | 321,180 | -1.26(-4.11%) |
Jul 08, 2011 | 31.21 | 31.36 | 30.57 | 30.71 | 266,925 | -0.84(-2.68%) |
Jul 07, 2011 | 31.03 | 31.58 | 30.86 | 31.56 | 156,679 | +0.73(+2.36%) |
Jul 06, 2011 | 30.89 | 30.89 | 30.37 | 30.83 | 160,440 | -0.16(-0.53%) |
Jul 05, 2011 | 31.37 | 31.78 | 30.96 | 30.99 | 182,687 | -0.44(-1.40%) |
Jul 01, 2011 | 30.48 | 31.46 | 30.48 | 31.43 | 257,556 | +1.01(+3.34%) |
Jun 30, 2011 | 29.68 | 30.59 | 29.68 | 30.42 | 113,834 | +0.83(+2.81%) |
Jun 29, 2011 | 29.67 | 29.89 | 29.47 | 29.59 | 176,923 | -0.03(-0.11%) |
Jun 28, 2011 | 29.59 | 29.66 | 29.21 | 29.62 | 138,627 | +0.01(+0.04%) |
Jun 27, 2011 | 29.03 | 29.66 | 28.85 | 29.61 | 234,066 | +0.63(+2.17%) |
Jun 24, 2011 | 29.18 | 29.37 | 28.87 | 28.98 | 346,950 | -0.22(-0.76%) |
Jun 23, 2011 | 28.25 | 29.38 | 28.22 | 29.20 | 183,045 | +0.54(+1.90%) |
Jun 22, 2011 | 28.59 | 28.98 | 28.42 | 28.66 | 212,665 | -0.13(-0.45%) |
Jun 21, 2011 | 28.54 | 28.85 | 28.36 | 28.79 | 187,338 | +0.52(+1.85%) |
Jun 20, 2011 | 28.35 | 28.62 | 28.17 | 28.26 | 224,401 | -0.20(-0.71%) |
Jun 17, 2011 | 29.21 | 29.21 | 28.43 | 28.47 | 364,528 | -0.50(-1.72%) |
Jun 16, 2011 | 30.25 | 30.27 | 28.62 | 28.96 | 455,960 | -1.39(-4.59%) |
Jun 15, 2011 | 30.51 | 30.66 | 30.12 | 30.36 | 393,849 | -0.52(-1.67%) |
Jun 14, 2011 | 30.33 | 31.08 | 30.33 | 30.88 | 163,294 | +0.82(+2.72%) |
Jun 13, 2011 | 30.80 | 30.80 | 30.02 | 30.06 | 287,151 | -0.59(-1.92%) |
Jun 10, 2011 | 31.03 | 31.03 | 30.18 | 30.65 | 300,670 | -0.58(-1.86%) |
Jun 09, 2011 | 31.31 | 31.59 | 31.13 | 31.23 | 109,104 | +0.06(+0.18%) |
Jun 08, 2011 | 31.50 | 32.07 | 30.96 | 31.17 | 346,961 | -0.51(-1.61%) |
Jun 07, 2011 | 31.96 | 31.96 | 31.65 | 31.68 | 234,565 | -0.07(-0.21%) |
Jun 06, 2011 | 31.68 | 31.80 | 31.48 | 31.75 | 275,802 | +0.05(+0.14%) |
Jun 03, 2011 | 31.56 | 31.96 | 31.55 | 31.70 | 235,570 | +0.09(+0.27%) |
May 24, 2011 | 31.84 | 31.96 | 31.49 | 31.61 | 259,717 | -0.18(-0.58%) |
May 23, 2011 | 31.79 | 32.05 | 31.58 | 31.80 | 152,610 | -0.54(-1.66%) |
May 20, 2011 | 32.48 | 32.68 | 32.03 | 32.34 | 218,577 | -0.30(-0.92%) |
May 19, 2011 | 32.68 | 32.93 | 32.24 | 32.64 | 172,447 | +0.16(+0.48%) |
May 18, 2011 | 32.03 | 32.65 | 32.03 | 32.48 | 138,384 | +0.59(+1.85%) |
May 17, 2011 | 31.88 | 32.23 | 31.75 | 31.89 | 145,531 | -0.17(-0.53%) |
May 16, 2011 | 32.37 | 32.82 | 32.06 | 32.06 | 182,070 | -0.51(-1.56%) |
May 13, 2011 | 33.18 | 33.24 | 32.42 | 32.57 | 150,733 | -0.64(-1.94%) |
May 12, 2011 | 32.51 | 33.41 | 32.40 | 33.21 | 207,629 | +0.64(+1.97%) |
May 11, 2011 | 33.06 | 33.28 | 32.55 | 32.57 | 223,707 | -0.62(-1.85%) |
May 10, 2011 | 32.23 | 33.19 | 32.23 | 33.19 | 196,836 | +1.15(+3.58%) |
May 09, 2011 | 31.83 | 32.11 | 31.69 | 32.04 | 151,134 | +0.08(+0.27%) |
May 06, 2011 | 32.07 | 32.62 | 31.85 | 31.96 | 147,041 | +0.20(+0.64%) |
May 05, 2011 | 31.63 | 32.08 | 31.46 | 31.75 | 254,249 | -0.09(-0.29%) |
May 04, 2011 | 31.97 | 32.25 | 31.69 | 31.84 | 243,189 | +0.00(+0.00%) |
May 03, 2011 | 31.65 | 32.11 | 31.65 | 31.84 | 414,472 | +0.16(+0.52%) |