Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.43 | 26.47 | 25.54 | 26.19 | 912,770 | -0.13(-0.49%) |
Apr 27, 2012 | 26.82 | 27.00 | 26.22 | 26.32 | 528,239 | -0.43(-1.61%) |
Apr 26, 2012 | 26.32 | 27.00 | 26.30 | 26.75 | 735,133 | +0.26(+0.98%) |
Apr 25, 2012 | 26.11 | 26.67 | 26.01 | 26.49 | 616,753 | +0.93(+3.64%) |
Apr 24, 2012 | 25.89 | 26.41 | 25.34 | 25.56 | 735,804 | -0.27(-1.05%) |
Apr 23, 2012 | 25.64 | 26.09 | 25.04 | 25.83 | 651,726 | -0.27(-1.03%) |
Apr 20, 2012 | 26.78 | 27.04 | 25.99 | 26.10 | 573,598 | -0.25(-0.95%) |
Apr 19, 2012 | 25.88 | 26.72 | 25.64 | 26.35 | 642,149 | +0.69(+2.69%) |
Apr 18, 2012 | 25.88 | 26.00 | 25.41 | 25.66 | 541,271 | -0.41(-1.57%) |
Apr 17, 2012 | 25.84 | 26.53 | 25.84 | 26.07 | 618,114 | +0.45(+1.76%) |
Apr 16, 2012 | 26.94 | 26.99 | 25.38 | 25.62 | 633,947 | -1.12(-4.19%) |
Apr 13, 2012 | 27.69 | 27.69 | 26.62 | 26.74 | 412,002 | -1.00(-3.60%) |
Apr 12, 2012 | 26.50 | 27.84 | 26.50 | 27.74 | 571,002 | +1.36(+5.16%) |
Apr 11, 2012 | 27.14 | 27.57 | 26.25 | 26.38 | 845,602 | -0.32(-1.20%) |
Apr 10, 2012 | 27.29 | 27.77 | 26.25 | 26.70 | 1,204,829 | -0.57(-2.09%) |
Apr 09, 2012 | 26.74 | 27.50 | 26.35 | 27.27 | 635,711 | -0.06(-0.22%) |
Apr 05, 2012 | 27.50 | 28.20 | 27.31 | 27.33 | 482,065 | -0.27(-0.98%) |
Apr 04, 2012 | 28.26 | 28.28 | 27.54 | 27.60 | 1,030,620 | -1.07(-3.73%) |
Apr 03, 2012 | 29.30 | 29.37 | 28.48 | 28.67 | 1,034,929 | -0.56(-1.92%) |
Apr 02, 2012 | 29.12 | 29.66 | 28.70 | 29.23 | 1,322,331 | +0.11(+0.38%) |
Mar 30, 2012 | 28.57 | 29.48 | 28.26 | 29.12 | 1,032,129 | +0.92(+3.26%) |
Mar 29, 2012 | 28.20 | 28.60 | 27.66 | 28.20 | 939,056 | -0.36(-1.26%) |
Mar 28, 2012 | 30.18 | 30.18 | 28.20 | 28.56 | 1,251,883 | -1.65(-5.46%) |
Mar 27, 2012 | 31.08 | 31.08 | 30.19 | 30.21 | 538,586 | -0.91(-2.92%) |
Mar 26, 2012 | 31.69 | 32.15 | 30.94 | 31.12 | 675,615 | -0.16(-0.51%) |
Mar 23, 2012 | 30.50 | 31.54 | 30.26 | 31.28 | 1,307,280 | +0.98(+3.23%) |
Mar 22, 2012 | 31.66 | 31.67 | 30.13 | 30.30 | 790,807 | -1.83(-5.70%) |
Mar 21, 2012 | 32.82 | 32.95 | 32.03 | 32.13 | 582,705 | -0.68(-2.07%) |
Mar 20, 2012 | 32.69 | 33.13 | 32.57 | 32.81 | 754,516 | -0.33(-1.00%) |
Mar 19, 2012 | 32.90 | 33.37 | 32.80 | 33.14 | 446,951 | +0.13(+0.39%) |
Mar 16, 2012 | 32.60 | 33.21 | 32.59 | 33.01 | 749,636 | +0.54(+1.66%) |
Mar 15, 2012 | 32.40 | 33.03 | 31.92 | 32.47 | 360,633 | +0.11(+0.34%) |
Mar 14, 2012 | 32.83 | 33.10 | 32.21 | 32.36 | 547,704 | -0.58(-1.76%) |
Mar 13, 2012 | 32.54 | 33.05 | 31.72 | 32.94 | 906,941 | +0.73(+2.27%) |
Mar 12, 2012 | 32.98 | 33.04 | 31.91 | 32.21 | 813,372 | -0.91(-2.75%) |
Mar 09, 2012 | 32.92 | 33.49 | 32.61 | 33.12 | 1,167,846 | +0.54(+1.66%) |
Mar 08, 2012 | 32.60 | 32.77 | 32.19 | 32.58 | 918,866 | +0.35(+1.09%) |
Mar 07, 2012 | 31.00 | 32.84 | 31.00 | 32.23 | 1,269,654 | +1.30(+4.20%) |
Mar 06, 2012 | 31.55 | 31.66 | 30.73 | 30.93 | 997,121 | -1.23(-3.82%) |
Mar 05, 2012 | 32.55 | 32.65 | 31.35 | 32.16 | 824,267 | -0.69(-2.10%) |
Mar 02, 2012 | 33.96 | 34.19 | 32.60 | 32.85 | 599,897 | -1.13(-3.33%) |
Mar 01, 2012 | 33.65 | 34.32 | 33.65 | 33.98 | 1,501,761 | +0.36(+1.07%) |
Feb 29, 2012 | 35.55 | 35.81 | 33.62 | 33.62 | 823,358 | -1.87(-5.27%) |
Feb 28, 2012 | 35.81 | 36.19 | 35.19 | 35.49 | 1,013,207 | -0.30(-0.84%) |
Feb 27, 2012 | 36.49 | 37.15 | 35.64 | 35.79 | 643,587 | -0.78(-2.13%) |
Feb 24, 2012 | 36.80 | 37.35 | 36.34 | 36.57 | 499,209 | -0.09(-0.25%) |
Feb 23, 2012 | 36.14 | 36.70 | 34.80 | 36.66 | 833,601 | +0.52(+1.44%) |
Feb 22, 2012 | 37.29 | 37.29 | 35.34 | 36.14 | 834,581 | -1.22(-3.27%) |
Feb 21, 2012 | 37.02 | 37.63 | 36.94 | 37.36 | 425,109 | +0.59(+1.60%) |
Feb 17, 2012 | 36.63 | 36.99 | 36.28 | 36.77 | 367,964 | +0.44(+1.21%) |
Feb 16, 2012 | 35.26 | 36.50 | 34.87 | 36.33 | 1,073,208 | +0.99(+2.80%) |
Feb 15, 2012 | 35.36 | 35.82 | 34.96 | 35.34 | 570,745 | +0.11(+0.31%) |
Feb 14, 2012 | 35.10 | 35.38 | 34.91 | 35.23 | 581,082 | +0.10(+0.28%) |
Feb 13, 2012 | 35.29 | 35.41 | 34.73 | 35.13 | 463,287 | +0.43(+1.24%) |
Feb 10, 2012 | 35.03 | 35.44 | 34.31 | 34.70 | 872,417 | -1.21(-3.37%) |
Feb 09, 2012 | 36.24 | 36.24 | 35.37 | 35.91 | 332,835 | -0.25(-0.69%) |
Feb 08, 2012 | 36.20 | 36.54 | 35.15 | 36.16 | 369,332 | +0.05(+0.14%) |
Feb 07, 2012 | 35.79 | 36.35 | 35.06 | 36.11 | 529,063 | +0.27(+0.75%) |
Feb 06, 2012 | 34.75 | 35.87 | 34.52 | 35.84 | 406,504 | +0.61(+1.73%) |
Feb 03, 2012 | 34.98 | 35.40 | 34.13 | 35.23 | 489,798 | +0.86(+2.50%) |
Feb 02, 2012 | 32.94 | 34.49 | 32.89 | 34.37 | 873,156 | +1.44(+4.37%) |
Feb 01, 2012 | 33.15 | 33.24 | 31.88 | 32.93 | 689,675 | +0.07(+0.21%) |
Jan 31, 2012 | 33.54 | 33.98 | 32.42 | 32.86 | 478,623 | -0.50(-1.50%) |
Jan 30, 2012 | 33.28 | 33.58 | 32.15 | 33.36 | 657,443 | -0.44(-1.30%) |
Jan 27, 2012 | 33.25 | 34.00 | 32.74 | 33.80 | 474,057 | +0.30(+0.90%) |
Jan 26, 2012 | 34.15 | 34.47 | 33.30 | 33.50 | 537,297 | -0.45(-1.33%) |
Jan 25, 2012 | 33.33 | 34.08 | 32.38 | 33.95 | 628,964 | +0.65(+1.95%) |
Jan 24, 2012 | 32.63 | 33.56 | 32.45 | 33.30 | 531,123 | +0.10(+0.30%) |
Jan 23, 2012 | 32.36 | 33.37 | 31.87 | 33.20 | 465,480 | +0.90(+2.79%) |
Jan 20, 2012 | 32.07 | 32.75 | 31.64 | 32.30 | 470,736 | +0.10(+0.31%) |
Jan 19, 2012 | 32.76 | 32.97 | 32.06 | 32.20 | 695,493 | -0.27(-0.83%) |
Jan 18, 2012 | 31.13 | 32.49 | 31.03 | 32.47 | 649,192 | +1.61(+5.22%) |
Jan 17, 2012 | 30.45 | 31.28 | 30.39 | 30.86 | 462,949 | +0.87(+2.90%) |
Jan 13, 2012 | 30.30 | 30.41 | 29.63 | 29.99 | 444,396 | -0.82(-2.66%) |
Jan 12, 2012 | 31.09 | 31.45 | 30.19 | 30.81 | 549,941 | -0.30(-0.96%) |
Jan 11, 2012 | 32.00 | 32.13 | 31.02 | 31.11 | 341,432 | -0.98(-3.05%) |
Jan 10, 2012 | 31.87 | 32.36 | 31.61 | 32.09 | 508,242 | +0.75(+2.39%) |
Jan 09, 2012 | 31.66 | 32.13 | 30.96 | 31.34 | 495,056 | -0.31(-0.98%) |
Jan 06, 2012 | 31.11 | 32.08 | 30.42 | 31.65 | 1,105,892 | +0.73(+2.36%) |
Jan 05, 2012 | 30.51 | 31.33 | 30.10 | 30.92 | 444,712 | +0.17(+0.55%) |
Jan 04, 2012 | 30.21 | 30.88 | 29.94 | 30.75 | 539,023 | +1.30(+4.41%) |
Dec 30, 2011 | 29.80 | 30.00 | 29.36 | 29.45 | 318,303 | -0.35(-1.17%) |
Dec 29, 2011 | 29.21 | 29.97 | 29.07 | 29.80 | 401,453 | +0.75(+2.58%) |
Dec 28, 2011 | 30.68 | 30.75 | 28.94 | 29.05 | 455,649 | -1.62(-5.28%) |
Dec 27, 2011 | 30.37 | 30.92 | 30.06 | 30.67 | 378,042 | +0.12(+0.39%) |
Dec 23, 2011 | 30.48 | 31.45 | 30.25 | 30.55 | 553,389 | +0.87(+2.93%) |
Dec 21, 2011 | 29.65 | 29.88 | 28.47 | 29.68 | 608,803 | +0.16(+0.54%) |
Dec 20, 2011 | 28.59 | 30.08 | 28.47 | 29.52 | 944,623 | +1.56(+5.58%) |
Dec 19, 2011 | 28.59 | 29.51 | 27.82 | 27.96 | 728,359 | -0.54(-1.89%) |
Dec 16, 2011 | 28.05 | 28.75 | 27.79 | 28.50 | 1,692,957 | +0.72(+2.59%) |
Dec 15, 2011 | 28.62 | 29.25 | 27.29 | 27.78 | 1,193,268 | +0.23(+0.83%) |
Dec 14, 2011 | 29.62 | 29.65 | 27.44 | 27.55 | 1,488,595 | -2.54(-8.44%) |
Dec 13, 2011 | 31.32 | 32.31 | 29.70 | 30.09 | 796,264 | -0.97(-3.12%) |
Dec 12, 2011 | 31.12 | 31.49 | 30.00 | 31.06 | 998,556 | -1.13(-3.51%) |
Dec 09, 2011 | 31.59 | 32.39 | 31.43 | 32.19 | 788,649 | +0.82(+2.61%) |
Dec 08, 2011 | 32.96 | 33.36 | 31.15 | 31.37 | 893,987 | -2.00(-5.99%) |
Dec 07, 2011 | 34.24 | 34.42 | 32.77 | 33.37 | 875,224 | -1.25(-3.61%) |
Dec 06, 2011 | 33.91 | 34.86 | 33.47 | 34.62 | 975,880 | +0.82(+2.43%) |
Dec 05, 2011 | 34.03 | 34.38 | 33.14 | 33.80 | 825,579 | +0.45(+1.35%) |
Dec 02, 2011 | 33.71 | 34.74 | 33.26 | 33.35 | 1,182,870 | +0.35(+1.06%) |
Dec 01, 2011 | 32.46 | 33.20 | 31.87 | 33.00 | 1,438,496 | +1.25(+3.94%) |
Nov 30, 2011 | 30.50 | 31.82 | 30.22 | 31.75 | 4,123,680 | +2.22(+7.52%) |
Nov 29, 2011 | 30.00 | 30.20 | 28.15 | 29.53 | 1,891,868 | -2.19(-6.90%) |
Nov 28, 2011 | 31.49 | 31.94 | 31.19 | 31.72 | 822,738 | +2.04(+6.87%) |
Nov 25, 2011 | 30.13 | 30.77 | 29.59 | 29.68 | 263,457 | -0.67(-2.21%) |
Nov 23, 2011 | 31.83 | 32.14 | 30.26 | 30.35 | 475,747 | -2.05(-6.33%) |
Nov 22, 2011 | 32.45 | 33.38 | 31.70 | 32.40 | 667,665 | -0.22(-0.67%) |
Nov 21, 2011 | 33.30 | 33.32 | 31.24 | 32.62 | 714,679 | -1.54(-4.51%) |
Nov 18, 2011 | 34.40 | 34.95 | 33.79 | 34.16 | 854,902 | +0.02(+0.06%) |
Nov 17, 2011 | 36.43 | 36.43 | 33.92 | 34.14 | 853,682 | -2.04(-5.64%) |
Nov 16, 2011 | 35.08 | 37.80 | 35.00 | 36.18 | 1,295,700 | +0.58(+1.63%) |
Nov 15, 2011 | 33.99 | 35.89 | 33.98 | 35.60 | 511,771 | +1.25(+3.64%) |
Nov 14, 2011 | 35.02 | 35.07 | 33.86 | 34.35 | 433,843 | -0.58(-1.66%) |
Nov 11, 2011 | 34.42 | 35.37 | 34.25 | 34.93 | 468,470 | +0.89(+2.61%) |
Nov 10, 2011 | 34.23 | 34.74 | 33.10 | 34.04 | 770,476 | +0.66(+1.98%) |
Nov 09, 2011 | 34.58 | 35.47 | 33.34 | 33.38 | 910,865 | -2.55(-7.10%) |
Nov 08, 2011 | 36.28 | 36.39 | 34.77 | 35.93 | 973,661 | +0.31(+0.87%) |
Nov 07, 2011 | 35.62 | 36.33 | 34.68 | 35.62 | 482,571 | -0.17(-0.47%) |
Nov 04, 2011 | 35.69 | 36.70 | 34.50 | 35.79 | 957,447 | +0.49(+1.39%) |
Nov 03, 2011 | 33.99 | 35.71 | 33.22 | 35.30 | 1,221,431 | +1.81(+5.40%) |
Nov 02, 2011 | 32.95 | 33.64 | 31.60 | 33.49 | 1,197,559 | +3.01(+9.88%) |
Nov 01, 2011 | 29.28 | 31.43 | 28.33 | 30.48 | 1,187,374 | -0.66(-2.12%) |
Oct 31, 2011 | 31.79 | 31.80 | 30.71 | 31.14 | 772,902 | -1.35(-4.16%) |
Oct 28, 2011 | 32.38 | 32.94 | 32.00 | 32.49 | 726,074 | -0.36(-1.10%) |
Oct 27, 2011 | 32.35 | 33.74 | 31.93 | 32.85 | 1,211,692 | +1.58(+5.05%) |
Oct 26, 2011 | 31.59 | 31.70 | 29.61 | 31.27 | 987,041 | +0.42(+1.36%) |
Oct 25, 2011 | 32.73 | 32.93 | 30.76 | 30.85 | 933,486 | -2.25(-6.80%) |
Oct 24, 2011 | 31.53 | 33.25 | 31.28 | 33.10 | 985,655 | +1.95(+6.26%) |
Oct 21, 2011 | 30.84 | 31.17 | 29.99 | 31.15 | 1,025,290 | +0.96(+3.18%) |
Oct 20, 2011 | 30.00 | 30.56 | 29.08 | 30.19 | 924,000 | +0.45(+1.51%) |
Oct 19, 2011 | 29.91 | 30.64 | 29.50 | 29.74 | 864,531 | -0.23(-0.77%) |
Oct 18, 2011 | 28.47 | 30.20 | 27.83 | 29.97 | 1,094,934 | +1.57(+5.53%) |
Oct 17, 2011 | 28.92 | 29.47 | 28.29 | 28.40 | 932,253 | -0.53(-1.83%) |
Oct 14, 2011 | 27.99 | 28.93 | 27.75 | 28.93 | 525,241 | +1.47(+5.35%) |
Oct 13, 2011 | 26.70 | 27.65 | 25.65 | 27.46 | 684,834 | +0.62(+2.31%) |
Oct 12, 2011 | 27.23 | 28.00 | 26.70 | 26.84 | 981,330 | +0.19(+0.71%) |
Oct 11, 2011 | 25.41 | 26.95 | 25.07 | 26.65 | 940,754 | +0.84(+3.25%) |
Oct 10, 2011 | 24.37 | 25.93 | 24.10 | 25.81 | 826,079 | +1.99(+8.35%) |
Oct 07, 2011 | 23.55 | 24.36 | 23.15 | 23.82 | 1,262,303 | +0.39(+1.66%) |
Oct 06, 2011 | 23.41 | 23.85 | 22.61 | 23.43 | 934,288 | +0.34(+1.47%) |
Oct 05, 2011 | 22.75 | 23.36 | 21.83 | 23.09 | 927,590 | +0.64(+2.85%) |
Oct 04, 2011 | 20.50 | 22.58 | 18.72 | 22.45 | 1,632,875 | +1.44(+6.85%) |
Oct 03, 2011 | 23.75 | 24.09 | 20.54 | 21.01 | 1,287,783 | -3.17(-13.11%) |
Sep 30, 2011 | 24.96 | 25.43 | 24.16 | 24.18 | 797,764 | -1.48(-5.77%) |
Sep 29, 2011 | 26.26 | 26.89 | 24.46 | 25.66 | 1,388,559 | +0.53(+2.11%) |
Sep 28, 2011 | 26.01 | 26.97 | 25.12 | 25.13 | 2,713,096 | +0.61(+2.49%) |
Sep 27, 2011 | 24.60 | 26.19 | 24.15 | 24.52 | 1,009,884 | +0.96(+4.07%) |
Sep 26, 2011 | 22.85 | 23.63 | 22.01 | 23.56 | 821,048 | +1.07(+4.76%) |
Sep 23, 2011 | 22.77 | 23.74 | 22.01 | 22.49 | 705,637 | -0.56(-2.43%) |
Sep 22, 2011 | 25.50 | 25.50 | 22.25 | 23.05 | 1,187,215 | -3.30(-12.52%) |
Sep 21, 2011 | 27.46 | 28.70 | 26.31 | 26.35 | 721,528 | -1.25(-4.53%) |
Sep 20, 2011 | 28.95 | 29.40 | 27.58 | 27.60 | 484,835 | -1.13(-3.93%) |
Sep 19, 2011 | 28.20 | 29.20 | 27.34 | 28.73 | 517,832 | -0.40(-1.37%) |
Sep 16, 2011 | 29.34 | 29.58 | 27.90 | 29.13 | 1,223,216 | +0.08(+0.28%) |
Sep 15, 2011 | 28.06 | 29.09 | 27.50 | 29.05 | 786,841 | +1.66(+6.06%) |
Sep 14, 2011 | 27.62 | 27.97 | 26.39 | 27.39 | 513,054 | +0.14(+0.51%) |
Sep 13, 2011 | 26.41 | 27.37 | 26.13 | 27.25 | 790,140 | +0.98(+3.73%) |
Sep 12, 2011 | 25.60 | 26.82 | 25.18 | 26.27 | 579,769 | +0.01(+0.04%) |
Sep 09, 2011 | 27.49 | 27.76 | 25.89 | 26.26 | 731,599 | -1.71(-6.11%) |
Sep 08, 2011 | 27.90 | 29.60 | 27.90 | 27.97 | 1,300,510 | -0.10(-0.36%) |
Sep 07, 2011 | 28.23 | 28.55 | 27.25 | 28.07 | 1,168,846 | +0.81(+2.97%) |
Sep 06, 2011 | 26.30 | 27.34 | 26.12 | 27.26 | 973,984 | -0.80(-2.85%) |
Sep 02, 2011 | 28.09 | 28.81 | 27.16 | 28.06 | 1,072,965 | -1.18(-4.04%) |
Sep 01, 2011 | 28.73 | 30.90 | 28.73 | 29.24 | 1,665,149 | +0.33(+1.14%) |
Aug 31, 2011 | 28.92 | 29.45 | 28.01 | 28.91 | 866,454 | +0.21(+0.73%) |
Aug 30, 2011 | 27.30 | 29.00 | 26.67 | 28.70 | 983,523 | +1.27(+4.63%) |
Aug 29, 2011 | 26.24 | 27.46 | 26.24 | 27.43 | 600,910 | +1.72(+6.69%) |
Aug 26, 2011 | 24.67 | 25.96 | 24.07 | 25.71 | 844,928 | +0.81(+3.25%) |
Aug 25, 2011 | 26.43 | 26.82 | 24.66 | 24.90 | 758,650 | -1.25(-4.78%) |
Aug 24, 2011 | 26.06 | 26.53 | 25.26 | 26.15 | 434,165 | +0.01(+0.04%) |
Aug 23, 2011 | 24.37 | 26.26 | 23.84 | 26.14 | 701,681 | +2.01(+8.33%) |
Aug 22, 2011 | 26.02 | 26.25 | 24.00 | 24.13 | 926,234 | -0.99(-3.94%) |
Aug 19, 2011 | 24.74 | 26.90 | 24.51 | 25.12 | 920,431 | -0.64(-2.50%) |
Aug 18, 2011 | 26.59 | 26.59 | 24.82 | 25.77 | 1,219,014 | -2.18(-7.78%) |
Aug 17, 2011 | 28.69 | 29.42 | 27.66 | 27.94 | 571,651 | -0.32(-1.13%) |
Aug 16, 2011 | 29.16 | 29.35 | 27.50 | 28.26 | 966,007 | -1.60(-5.36%) |
Aug 15, 2011 | 28.49 | 29.94 | 28.05 | 29.86 | 874,719 | +1.87(+6.68%) |
Aug 12, 2011 | 28.43 | 29.59 | 27.65 | 27.99 | 1,378,167 | +0.04(+0.14%) |
Aug 11, 2011 | 25.42 | 28.50 | 24.90 | 27.95 | 1,313,027 | +2.78(+11.04%) |
Aug 10, 2011 | 24.48 | 27.50 | 24.18 | 25.17 | 1,559,340 | -0.08(-0.32%) |
Aug 09, 2011 | 24.66 | 25.47 | 22.27 | 25.25 | 2,242,882 | +2.45(+10.75%) |
Aug 08, 2011 | 26.88 | 27.22 | 22.00 | 22.80 | 2,606,219 | -4.92(-17.75%) |
Aug 05, 2011 | 30.25 | 30.83 | 26.36 | 27.72 | 1,276,447 | -1.53(-5.23%) |
Aug 04, 2011 | 32.61 | 33.20 | 28.70 | 29.25 | 2,221,302 | -4.87(-14.26%) |
Aug 03, 2011 | 34.26 | 34.45 | 31.60 | 34.12 | 1,530,136 | +0.02(+0.07%) |
Aug 02, 2011 | 35.52 | 36.96 | 33.78 | 34.09 | 931,759 | -1.70(-4.75%) |
Aug 01, 2011 | 37.23 | 37.49 | 34.81 | 35.79 | 1,279,527 | -0.67(-1.84%) |
Jul 29, 2011 | 36.32 | 36.77 | 34.51 | 36.46 | 2,582,068 | +2.26(+6.61%) |
Jul 28, 2011 | 34.06 | 34.93 | 33.50 | 34.20 | 1,001,658 | -0.04(-0.12%) |
Jul 27, 2011 | 34.97 | 35.08 | 33.53 | 34.24 | 696,187 | -0.82(-2.34%) |
Jul 26, 2011 | 35.10 | 35.70 | 33.89 | 35.06 | 712,700 | -0.10(-0.28%) |
Jul 25, 2011 | 35.08 | 35.67 | 34.65 | 35.16 | 638,031 | -0.58(-1.62%) |
Jul 22, 2011 | 35.75 | 35.99 | 35.01 | 35.74 | 670,713 | +0.59(+1.68%) |
Jul 21, 2011 | 35.41 | 35.95 | 34.70 | 35.15 | 746,350 | +0.17(+0.49%) |
Jul 20, 2011 | 34.73 | 35.36 | 34.46 | 34.98 | 774,608 | +0.52(+1.51%) |
Jul 19, 2011 | 34.23 | 35.26 | 34.05 | 34.46 | 1,320,012 | +0.51(+1.50%) |
Jul 18, 2011 | 31.98 | 34.01 | 31.59 | 33.95 | 2,532,634 | +1.95(+6.09%) |
Jul 15, 2011 | 30.89 | 32.02 | 30.65 | 32.00 | 1,200,173 | +1.51(+4.95%) |
Jul 14, 2011 | 29.30 | 31.00 | 29.01 | 30.49 | 1,462,606 | +1.40(+4.81%) |
Jul 13, 2011 | 28.71 | 29.18 | 28.60 | 29.09 | 1,317,887 | +0.59(+2.07%) |
Jul 12, 2011 | 28.56 | 28.89 | 28.48 | 28.50 | 3,495,003 | -1.00(-3.39%) |
Jul 11, 2011 | 30.25 | 30.74 | 29.39 | 29.50 | 1,044,170 | -2.14(-6.76%) |
Jul 08, 2011 | 31.01 | 31.73 | 30.27 | 31.64 | 821,053 | -0.01(-0.03%) |
Jul 07, 2011 | 31.75 | 32.40 | 31.30 | 31.65 | 795,431 | +0.22(+0.70%) |
Jul 06, 2011 | 30.93 | 31.66 | 30.54 | 31.43 | 501,444 | +0.46(+1.49%) |
Jul 05, 2011 | 30.19 | 31.70 | 30.00 | 30.97 | 665,770 | +0.67(+2.21%) |
Jul 01, 2011 | 29.75 | 30.37 | 28.73 | 30.30 | 674,163 | +0.61(+2.05%) |
Jun 30, 2011 | 29.36 | 29.76 | 29.02 | 29.69 | 691,485 | +0.45(+1.54%) |
Jun 29, 2011 | 29.00 | 29.74 | 28.78 | 29.24 | 798,477 | +0.38(+1.32%) |
Jun 28, 2011 | 26.76 | 28.86 | 26.75 | 28.86 | 947,773 | +2.30(+8.66%) |
Jun 27, 2011 | 26.38 | 26.91 | 25.86 | 26.56 | 618,467 | +0.09(+0.34%) |
Jun 24, 2011 | 25.07 | 27.40 | 25.06 | 26.47 | 2,626,569 | +1.40(+5.58%) |
Jun 23, 2011 | 24.80 | 25.17 | 23.85 | 25.07 | 467,651 | -0.33(-1.30%) |
Jun 22, 2011 | 25.56 | 26.31 | 25.34 | 25.40 | 448,138 | -0.33(-1.28%) |
Jun 21, 2011 | 24.37 | 25.92 | 24.36 | 25.73 | 619,603 | +1.61(+6.67%) |
Jun 20, 2011 | 24.05 | 24.92 | 23.98 | 24.12 | 399,052 | -0.53(-2.15%) |
Jun 17, 2011 | 25.00 | 25.24 | 23.84 | 24.65 | 1,018,391 | -0.08(-0.32%) |
Jun 16, 2011 | 25.43 | 25.48 | 24.06 | 24.73 | 550,151 | -0.62(-2.45%) |
Jun 15, 2011 | 25.51 | 26.21 | 25.07 | 25.35 | 665,645 | -0.50(-1.93%) |
Jun 14, 2011 | 25.23 | 26.44 | 25.03 | 25.85 | 683,264 | +1.07(+4.32%) |
Jun 13, 2011 | 26.80 | 27.12 | 24.32 | 24.78 | 977,146 | -1.92(-7.19%) |
Jun 10, 2011 | 26.60 | 26.87 | 26.05 | 26.70 | 619,865 | -0.27(-1.00%) |
Jun 09, 2011 | 26.31 | 27.40 | 26.27 | 26.97 | 428,661 | +0.87(+3.33%) |
Jun 08, 2011 | 26.56 | 27.04 | 26.00 | 26.10 | 588,176 | -0.49(-1.84%) |
Jun 07, 2011 | 26.75 | 27.25 | 25.91 | 26.59 | 513,374 | +0.16(+0.61%) |
Jun 06, 2011 | 28.35 | 28.41 | 26.35 | 26.43 | 895,738 | -1.69(-6.01%) |
Jun 03, 2011 | 27.76 | 28.59 | 27.30 | 28.12 | 612,876 | +0.43(+1.55%) |
May 24, 2011 | 27.22 | 28.93 | 27.06 | 27.69 | 931,970 | +0.81(+3.01%) |
May 23, 2011 | 27.55 | 27.58 | 26.58 | 26.88 | 1,008,285 | -1.57(-5.52%) |
May 20, 2011 | 28.80 | 29.06 | 28.04 | 28.45 | 977,628 | -0.37(-1.27%) |
May 19, 2011 | 27.94 | 29.23 | 27.85 | 28.82 | 1,243,022 | +1.03(+3.69%) |
May 18, 2011 | 25.71 | 28.40 | 25.71 | 27.79 | 1,073,768 | +2.24(+8.77%) |
May 17, 2011 | 26.29 | 26.48 | 25.04 | 25.55 | 1,373,540 | -0.97(-3.66%) |
May 16, 2011 | 26.17 | 27.54 | 25.67 | 26.52 | 1,173,609 | -0.31(-1.16%) |
May 13, 2011 | 26.82 | 27.26 | 26.25 | 26.83 | 880,055 | +0.01(+0.04%) |
May 12, 2011 | 27.02 | 27.92 | 26.01 | 26.82 | 989,697 | -1.05(-3.77%) |
May 11, 2011 | 29.27 | 29.27 | 27.58 | 27.87 | 1,031,330 | -1.48(-5.04%) |
May 10, 2011 | 29.37 | 29.84 | 28.94 | 29.35 | 833,056 | +0.05(+0.17%) |
May 09, 2011 | 27.79 | 29.67 | 27.79 | 29.30 | 891,417 | +1.50(+5.40%) |
May 06, 2011 | 27.09 | 28.82 | 26.81 | 27.80 | 1,144,447 | +1.16(+4.35%) |
May 05, 2011 | 26.50 | 27.79 | 26.03 | 26.64 | 1,663,381 | -2.11(-7.34%) |
May 04, 2011 | 29.77 | 30.14 | 28.40 | 28.75 | 1,567,364 | -1.57(-5.18%) |
May 03, 2011 | 32.50 | 32.50 | 29.57 | 30.32 | 1,341,491 | -2.53(-7.70%) |