Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.79 | 29.93 | 29.32 | 29.72 | 353,402 | -0.07(-0.25%) |
May 30, 2012 | 30.11 | 30.11 | 29.74 | 29.80 | 542,426 | -0.57(-1.89%) |
May 29, 2012 | 30.21 | 30.49 | 30.05 | 30.37 | 277,549 | +0.42(+1.39%) |
May 25, 2012 | 29.96 | 30.07 | 29.83 | 29.96 | 241,739 | -0.01(-0.03%) |
May 24, 2012 | 29.89 | 30.00 | 29.52 | 29.96 | 496,603 | +0.07(+0.22%) |
May 23, 2012 | 29.41 | 29.95 | 29.20 | 29.90 | 1,058,578 | +0.17(+0.56%) |
May 22, 2012 | 29.98 | 30.18 | 29.52 | 29.73 | 18,502,460 | -0.22(-0.75%) |
May 21, 2012 | 29.53 | 29.99 | 29.33 | 29.96 | 1,030,167 | +0.52(+1.75%) |
May 18, 2012 | 29.69 | 29.89 | 29.37 | 29.44 | 701,118 | -0.23(-0.78%) |
May 17, 2012 | 30.38 | 30.42 | 29.66 | 29.67 | 864,397 | -0.69(-2.26%) |
May 16, 2012 | 30.74 | 30.89 | 30.33 | 30.36 | 292,195 | -0.27(-0.87%) |
May 15, 2012 | 30.58 | 30.92 | 30.52 | 30.62 | 603,106 | +0.00(+0.01%) |
May 14, 2012 | 30.66 | 30.88 | 30.51 | 30.62 | 348,011 | -0.39(-1.26%) |
May 11, 2012 | 30.85 | 31.30 | 30.84 | 31.01 | 497,571 | -0.13(-0.41%) |
May 10, 2012 | 31.24 | 31.34 | 30.98 | 31.14 | 840,232 | +0.16(+0.51%) |
May 09, 2012 | 30.74 | 31.14 | 30.64 | 30.98 | 789,521 | -0.19(-0.60%) |
May 08, 2012 | 30.91 | 31.20 | 30.71 | 31.17 | 514,513 | +0.01(+0.03%) |
May 07, 2012 | 30.90 | 31.28 | 30.87 | 31.16 | 1,101,515 | +0.12(+0.39%) |
May 04, 2012 | 31.50 | 31.51 | 30.99 | 31.04 | 891,641 | -0.66(-2.08%) |
May 03, 2012 | 32.07 | 32.13 | 31.51 | 31.70 | 937,237 | -0.42(-1.32%) |
May 02, 2012 | 31.80 | 32.15 | 31.64 | 32.12 | 786,240 | +0.12(+0.38%) |
May 01, 2012 | 32.03 | 32.64 | 31.93 | 32.00 | 522,042 | -0.02(-0.05%) |
Apr 30, 2012 | 32.38 | 32.39 | 32.02 | 32.02 | 231,755 | -0.40(-1.24%) |
Apr 27, 2012 | 32.17 | 32.47 | 31.83 | 32.42 | 383,050 | +0.33(+1.04%) |
Apr 26, 2012 | 31.85 | 32.18 | 31.78 | 32.09 | 333,755 | +0.20(+0.63%) |
Apr 25, 2012 | 31.89 | 32.09 | 31.73 | 31.89 | 310,966 | +0.47(+1.48%) |
Apr 24, 2012 | 31.15 | 31.53 | 31.04 | 31.43 | 229,673 | +0.28(+0.91%) |
Apr 23, 2012 | 31.14 | 31.17 | 30.85 | 31.14 | 593,674 | -0.48(-1.51%) |
Apr 20, 2012 | 31.62 | 31.92 | 31.58 | 31.62 | 257,596 | +0.25(+0.80%) |
Apr 19, 2012 | 31.65 | 31.84 | 31.19 | 31.37 | 448,935 | -0.22(-0.70%) |
Apr 18, 2012 | 31.77 | 31.77 | 31.44 | 31.59 | 467,689 | -0.35(-1.09%) |
Apr 17, 2012 | 31.73 | 32.22 | 31.66 | 31.94 | 260,027 | +0.52(+1.64%) |
Apr 16, 2012 | 31.45 | 31.68 | 31.10 | 31.43 | 288,517 | +0.15(+0.49%) |
Apr 13, 2012 | 31.62 | 31.66 | 31.26 | 31.27 | 281,474 | -0.51(-1.60%) |
Apr 12, 2012 | 31.33 | 31.89 | 31.29 | 31.78 | 504,678 | +0.49(+1.58%) |
Apr 11, 2012 | 31.09 | 31.31 | 31.04 | 31.29 | 344,937 | +0.47(+1.54%) |
Apr 10, 2012 | 31.46 | 31.49 | 30.75 | 30.81 | 570,401 | -0.77(-2.43%) |
Apr 09, 2012 | 31.63 | 31.68 | 31.36 | 31.58 | 453,115 | -0.57(-1.77%) |
Apr 05, 2012 | 32.14 | 32.32 | 32.05 | 32.15 | 471,865 | -0.12(-0.37%) |
Apr 04, 2012 | 32.41 | 32.47 | 32.10 | 32.27 | 680,024 | -0.57(-1.72%) |
Apr 03, 2012 | 33.01 | 33.11 | 32.66 | 32.83 | 332,768 | -0.24(-0.72%) |
Apr 02, 2012 | 32.48 | 33.07 | 32.44 | 33.07 | 2,866,794 | +0.43(+1.31%) |
Mar 30, 2012 | 32.99 | 32.99 | 32.55 | 32.64 | 411,851 | -0.12(-0.36%) |
Mar 29, 2012 | 32.64 | 32.82 | 32.32 | 32.76 | 347,917 | -0.07(-0.22%) |
Mar 28, 2012 | 32.95 | 33.01 | 32.53 | 32.83 | 243,246 | -0.13(-0.40%) |
Mar 27, 2012 | 33.23 | 33.31 | 32.95 | 32.96 | 434,818 | -0.22(-0.65%) |
Mar 26, 2012 | 32.87 | 33.20 | 32.86 | 33.18 | 559,445 | +0.66(+2.04%) |
Mar 23, 2012 | 32.21 | 32.53 | 31.93 | 32.52 | 258,701 | +0.32(+1.00%) |
Mar 22, 2012 | 32.23 | 32.32 | 31.96 | 32.19 | 519,115 | -0.37(-1.15%) |
Mar 21, 2012 | 32.69 | 32.79 | 32.46 | 32.57 | 481,623 | -0.04(-0.13%) |
Mar 20, 2012 | 32.69 | 32.74 | 32.45 | 32.61 | 402,684 | -0.33(-1.01%) |
Mar 19, 2012 | 32.56 | 33.21 | 32.49 | 32.94 | 630,848 | +0.35(+1.07%) |
Mar 16, 2012 | 32.70 | 32.72 | 32.48 | 32.59 | 187,135 | -0.08(-0.24%) |
Mar 15, 2012 | 32.27 | 32.67 | 32.18 | 32.67 | 530,629 | +0.34(+1.06%) |
Mar 14, 2012 | 32.56 | 32.65 | 32.20 | 32.33 | 241,166 | -0.24(-0.75%) |
Mar 13, 2012 | 32.07 | 32.57 | 31.98 | 32.57 | 648,964 | +0.75(+2.36%) |
Mar 12, 2012 | 31.91 | 31.96 | 31.65 | 31.82 | 294,140 | +0.00(+0.01%) |
Mar 09, 2012 | 31.40 | 32.06 | 31.37 | 31.82 | 434,607 | +0.43(+1.36%) |
Mar 08, 2012 | 31.28 | 31.46 | 30.97 | 31.39 | 343,279 | +0.33(+1.05%) |
Mar 07, 2012 | 30.84 | 31.08 | 30.77 | 31.06 | 562,962 | +0.33(+1.08%) |
Mar 06, 2012 | 31.00 | 31.09 | 30.65 | 30.73 | 636,866 | -0.68(-2.15%) |
Mar 05, 2012 | 31.22 | 31.44 | 31.01 | 31.41 | 1,618,289 | +0.05(+0.16%) |
Mar 02, 2012 | 31.87 | 31.92 | 31.20 | 31.36 | 640,206 | -0.53(-1.65%) |
Mar 01, 2012 | 31.89 | 32.28 | 31.87 | 31.88 | 525,851 | +0.16(+0.50%) |
Feb 29, 2012 | 32.37 | 32.51 | 31.72 | 31.72 | 712,455 | -0.48(-1.49%) |
Feb 28, 2012 | 32.38 | 32.54 | 32.06 | 32.21 | 979,494 | -0.15(-0.47%) |
Feb 27, 2012 | 32.16 | 32.53 | 31.87 | 32.36 | 597,776 | -0.10(-0.29%) |
Feb 24, 2012 | 32.64 | 32.64 | 32.40 | 32.45 | 790,057 | -0.17(-0.53%) |
Feb 23, 2012 | 32.23 | 32.63 | 32.01 | 32.63 | 1,451,141 | +0.46(+1.42%) |
Feb 22, 2012 | 32.45 | 32.55 | 32.13 | 32.17 | 893,200 | -0.35(-1.08%) |
Feb 21, 2012 | 32.79 | 32.85 | 32.37 | 32.52 | 474,322 | -0.19(-0.58%) |
Feb 17, 2012 | 32.84 | 32.87 | 32.68 | 32.71 | 311,865 | +0.04(+0.13%) |
Feb 16, 2012 | 32.06 | 32.69 | 32.05 | 32.67 | 725,704 | +0.65(+2.04%) |
Feb 15, 2012 | 32.52 | 32.52 | 31.94 | 32.02 | 338,153 | -0.31(-0.96%) |
Feb 14, 2012 | 32.40 | 32.40 | 32.05 | 32.33 | 656,713 | -0.19(-0.60%) |
Feb 13, 2012 | 32.42 | 32.57 | 32.25 | 32.52 | 522,397 | +0.45(+1.41%) |
Feb 10, 2012 | 32.25 | 32.29 | 32.02 | 32.07 | 799,772 | -0.50(-1.53%) |
Feb 09, 2012 | 32.83 | 32.87 | 32.36 | 32.57 | 538,055 | -0.16(-0.49%) |
Feb 08, 2012 | 32.76 | 32.95 | 32.45 | 32.73 | 829,900 | +0.07(+0.22%) |
Feb 07, 2012 | 32.70 | 32.84 | 32.47 | 32.66 | 1,656,253 | -0.06(-0.18%) |
Feb 06, 2012 | 32.69 | 32.81 | 32.57 | 32.72 | 904,938 | -0.08(-0.25%) |
Feb 03, 2012 | 32.64 | 32.95 | 32.59 | 32.80 | 1,679,611 | +0.67(+2.08%) |
Feb 02, 2012 | 32.03 | 32.25 | 31.87 | 32.13 | 8,178,394 | +0.20(+0.64%) |
Feb 01, 2012 | 31.49 | 31.96 | 31.39 | 31.93 | 1,275,789 | +0.74(+2.38%) |
Jan 31, 2012 | 31.43 | 31.48 | 31.00 | 31.19 | 277,655 | -0.03(-0.09%) |
Jan 30, 2012 | 31.20 | 31.32 | 30.96 | 31.22 | 504,481 | -0.22(-0.70%) |
Jan 27, 2012 | 31.17 | 31.46 | 31.13 | 31.44 | 601,353 | +0.15(+0.49%) |
Jan 26, 2012 | 31.62 | 31.62 | 31.13 | 31.29 | 464,833 | -0.12(-0.38%) |
Jan 25, 2012 | 31.12 | 31.47 | 30.94 | 31.41 | 1,227,323 | +0.26(+0.84%) |
Jan 24, 2012 | 30.75 | 31.19 | 30.58 | 31.14 | 363,973 | +0.21(+0.68%) |
Jan 23, 2012 | 31.03 | 31.23 | 30.73 | 30.93 | 413,701 | -0.08(-0.25%) |
Jan 20, 2012 | 30.91 | 31.09 | 30.78 | 31.01 | 286,062 | +0.12(+0.40%) |
Jan 19, 2012 | 30.86 | 30.96 | 30.66 | 30.89 | 569,422 | +0.17(+0.54%) |
Jan 18, 2012 | 30.15 | 30.72 | 30.06 | 30.72 | 414,461 | +0.59(+1.97%) |
Jan 17, 2012 | 30.46 | 30.51 | 30.06 | 30.13 | 389,010 | +0.02(+0.07%) |
Jan 13, 2012 | 30.11 | 30.22 | 29.83 | 30.11 | 245,640 | -0.29(-0.97%) |
Jan 12, 2012 | 30.30 | 30.44 | 29.93 | 30.40 | 4,963,609 | +0.22(+0.73%) |
Jan 11, 2012 | 29.92 | 30.25 | 29.87 | 30.18 | 194,153 | +0.13(+0.44%) |
Jan 10, 2012 | 29.98 | 30.12 | 29.92 | 30.05 | 267,171 | +0.48(+1.61%) |
Jan 09, 2012 | 29.64 | 29.65 | 29.32 | 29.57 | 346,546 | +0.07(+0.25%) |
Jan 06, 2012 | 29.50 | 29.71 | 29.27 | 29.50 | 303,503 | -0.10(-0.32%) |
Jan 05, 2012 | 29.13 | 29.71 | 28.84 | 29.59 | 708,336 | +0.22(+0.75%) |
Jan 04, 2012 | 29.45 | 29.51 | 29.17 | 29.38 | 1,132,134 | +0.47(+1.62%) |
Dec 30, 2011 | 29.10 | 29.30 | 28.91 | 28.91 | 301,662 | -0.28(-0.95%) |
Dec 29, 2011 | 28.97 | 29.26 | 28.88 | 29.18 | 497,089 | +0.42(+1.46%) |
Dec 28, 2011 | 29.42 | 29.43 | 28.75 | 28.77 | 200,475 | -0.63(-2.16%) |
Dec 27, 2011 | 29.14 | 29.56 | 29.07 | 29.40 | 483,201 | +0.11(+0.37%) |
Dec 23, 2011 | 29.35 | 29.35 | 29.12 | 29.29 | 781,731 | +0.36(+1.26%) |
Dec 21, 2011 | 28.50 | 29.03 | 28.35 | 28.93 | 1,229,800 | +0.35(+1.23%) |
Dec 20, 2011 | 27.97 | 28.63 | 27.94 | 28.58 | 179,293 | +1.21(+4.43%) |
Dec 19, 2011 | 28.13 | 28.27 | 27.30 | 27.36 | 562,785 | -0.54(-1.92%) |
Dec 16, 2011 | 27.87 | 28.29 | 27.67 | 27.90 | 214,742 | +0.24(+0.88%) |
Dec 15, 2011 | 27.73 | 27.76 | 27.42 | 27.66 | 260,686 | +0.38(+1.38%) |
Dec 14, 2011 | 27.49 | 27.64 | 27.27 | 27.28 | 131,756 | -0.40(-1.46%) |
Dec 13, 2011 | 28.44 | 28.57 | 27.53 | 27.69 | 390,129 | -0.47(-1.67%) |
Dec 12, 2011 | 28.17 | 28.36 | 27.84 | 28.16 | 252,597 | -0.43(-1.50%) |
Dec 09, 2011 | 27.72 | 28.74 | 27.70 | 28.59 | 213,941 | +0.88(+3.19%) |
Dec 08, 2011 | 28.39 | 28.43 | 27.64 | 27.70 | 285,424 | -0.97(-3.38%) |
Dec 07, 2011 | 28.47 | 28.73 | 28.00 | 28.67 | 180,118 | +0.02(+0.09%) |
Dec 06, 2011 | 28.65 | 28.85 | 28.43 | 28.65 | 143,111 | +0.03(+0.12%) |
Dec 05, 2011 | 28.74 | 28.90 | 28.44 | 28.61 | 468,248 | +0.40(+1.42%) |
Dec 02, 2011 | 28.44 | 28.72 | 28.17 | 28.21 | 344,503 | +0.12(+0.44%) |
Dec 01, 2011 | 28.22 | 28.47 | 28.04 | 28.09 | 288,057 | -0.24(-0.86%) |
Nov 30, 2011 | 27.72 | 28.33 | 27.66 | 28.33 | 392,418 | +1.65(+6.17%) |
Nov 29, 2011 | 26.73 | 26.85 | 26.49 | 26.69 | 185,103 | -0.02(-0.06%) |
Nov 28, 2011 | 26.50 | 26.74 | 26.38 | 26.71 | 348,532 | +1.16(+4.55%) |
Nov 25, 2011 | 25.64 | 26.09 | 25.54 | 25.54 | 515,839 | -0.33(-1.29%) |
Nov 23, 2011 | 26.40 | 26.45 | 25.82 | 25.88 | 213,585 | -0.84(-3.13%) |
Nov 22, 2011 | 26.86 | 27.05 | 26.56 | 26.71 | 846,721 | -0.21(-0.77%) |
Nov 21, 2011 | 27.07 | 27.19 | 26.74 | 26.92 | 418,793 | -0.71(-2.58%) |
Nov 18, 2011 | 27.57 | 27.75 | 27.35 | 27.63 | 148,619 | +0.15(+0.54%) |
Nov 17, 2011 | 27.78 | 28.03 | 27.32 | 27.48 | 607,609 | -0.37(-1.32%) |
Nov 16, 2011 | 27.96 | 28.52 | 27.79 | 27.85 | 491,086 | -0.45(-1.60%) |
Nov 15, 2011 | 27.75 | 28.45 | 27.63 | 28.31 | 140,718 | +0.37(+1.31%) |
Nov 14, 2011 | 28.26 | 28.34 | 27.74 | 27.94 | 187,612 | -0.47(-1.67%) |
Nov 11, 2011 | 27.98 | 28.46 | 27.96 | 28.41 | 93,508 | +0.77(+2.77%) |
Nov 10, 2011 | 27.77 | 27.87 | 27.32 | 27.65 | 209,233 | +0.28(+1.04%) |
Nov 09, 2011 | 27.91 | 28.11 | 27.33 | 27.36 | 361,950 | -1.36(-4.72%) |
Nov 08, 2011 | 28.55 | 28.77 | 27.92 | 28.72 | 325,486 | +0.40(+1.41%) |
Nov 07, 2011 | 28.24 | 28.38 | 27.70 | 28.32 | 1,041,375 | +0.06(+0.20%) |
Nov 04, 2011 | 28.25 | 28.35 | 27.93 | 28.26 | 427,614 | -0.28(-0.98%) |
Nov 03, 2011 | 28.22 | 28.58 | 27.46 | 28.54 | 289,963 | +0.73(+2.62%) |
Nov 02, 2011 | 27.59 | 27.85 | 27.31 | 27.81 | 372,796 | +0.65(+2.40%) |
Nov 01, 2011 | 27.21 | 27.77 | 27.02 | 27.16 | 748,247 | -1.00(-3.54%) |
Oct 31, 2011 | 28.46 | 28.72 | 28.16 | 28.16 | 231,787 | -0.79(-2.74%) |
Oct 28, 2011 | 29.03 | 29.26 | 28.82 | 28.95 | 358,066 | -0.16(-0.55%) |
Oct 27, 2011 | 28.54 | 29.32 | 28.39 | 29.11 | 408,724 | +1.49(+5.41%) |
Oct 26, 2011 | 27.57 | 27.77 | 26.88 | 27.62 | 281,222 | +0.54(+2.01%) |
Oct 25, 2011 | 27.77 | 27.77 | 27.07 | 27.07 | 402,522 | -0.89(-3.17%) |
Oct 24, 2011 | 27.25 | 27.99 | 27.21 | 27.96 | 293,571 | +0.80(+2.93%) |
Oct 21, 2011 | 26.91 | 27.18 | 26.74 | 27.16 | 119,024 | +0.60(+2.27%) |
Oct 20, 2011 | 26.45 | 26.58 | 25.83 | 26.56 | 151,221 | +0.17(+0.64%) |
Oct 19, 2011 | 26.84 | 27.03 | 26.32 | 26.39 | 129,016 | -0.49(-1.81%) |
Oct 18, 2011 | 26.23 | 27.09 | 25.76 | 26.88 | 459,915 | +0.90(+3.48%) |
Oct 17, 2011 | 26.67 | 26.68 | 25.95 | 25.98 | 229,641 | -0.93(-3.45%) |
Oct 14, 2011 | 26.76 | 26.98 | 26.46 | 26.90 | 108,167 | +0.45(+1.72%) |
Oct 13, 2011 | 26.37 | 26.56 | 26.06 | 26.45 | 340,968 | -0.11(-0.40%) |
Oct 12, 2011 | 26.36 | 26.82 | 26.29 | 26.56 | 231,321 | +0.43(+1.66%) |
Oct 11, 2011 | 25.74 | 26.25 | 25.67 | 26.12 | 287,895 | +0.13(+0.49%) |
Oct 10, 2011 | 25.41 | 26.00 | 25.37 | 26.00 | 267,550 | +1.09(+4.39%) |
Oct 07, 2011 | 25.66 | 25.74 | 24.80 | 24.90 | 687,335 | -0.71(-2.75%) |
Oct 06, 2011 | 25.38 | 25.65 | 25.26 | 25.61 | 265,404 | +0.54(+2.16%) |
Oct 05, 2011 | 24.82 | 25.22 | 24.47 | 25.07 | 672,155 | +0.26(+1.05%) |
Oct 04, 2011 | 22.92 | 24.81 | 22.91 | 24.81 | 661,324 | +1.63(+7.03%) |
Oct 03, 2011 | 24.42 | 24.67 | 23.15 | 23.18 | 2,941,902 | -1.23(-5.05%) |
Sep 30, 2011 | 24.62 | 25.05 | 24.37 | 24.41 | 676,073 | -0.70(-2.79%) |
Sep 29, 2011 | 25.09 | 25.23 | 24.41 | 25.11 | 893,875 | +0.55(+2.23%) |
Sep 28, 2011 | 25.49 | 25.61 | 24.52 | 24.56 | 222,605 | -0.88(-3.47%) |
Sep 27, 2011 | 25.50 | 26.09 | 25.28 | 25.45 | 311,477 | +0.49(+1.98%) |
Sep 26, 2011 | 24.64 | 24.95 | 24.21 | 24.95 | 241,851 | +0.58(+2.39%) |
Sep 23, 2011 | 24.04 | 24.58 | 24.02 | 24.37 | 278,354 | +0.24(+0.99%) |
Sep 22, 2011 | 24.00 | 24.53 | 23.73 | 24.13 | 1,065,736 | -0.63(-2.55%) |
Sep 21, 2011 | 25.77 | 25.95 | 24.76 | 24.76 | 144,208 | -1.07(-4.15%) |
Sep 20, 2011 | 26.35 | 26.62 | 25.84 | 25.84 | 202,447 | -0.40(-1.52%) |
Sep 19, 2011 | 26.21 | 26.49 | 25.99 | 26.23 | 159,826 | -0.53(-1.96%) |
Sep 16, 2011 | 26.83 | 27.00 | 26.57 | 26.76 | 215,918 | -0.01(-0.03%) |
Sep 15, 2011 | 26.62 | 26.79 | 26.23 | 26.77 | 163,339 | +0.39(+1.48%) |
Sep 14, 2011 | 26.17 | 26.72 | 25.64 | 26.38 | 163,443 | +0.46(+1.79%) |
Sep 13, 2011 | 25.68 | 26.01 | 25.49 | 25.91 | 369,129 | +0.36(+1.41%) |
Sep 12, 2011 | 24.81 | 25.55 | 24.76 | 25.55 | 395,620 | +0.23(+0.89%) |
Sep 09, 2011 | 25.78 | 25.89 | 25.07 | 25.33 | 265,337 | -0.75(-2.87%) |
Sep 08, 2011 | 26.43 | 26.72 | 25.98 | 26.07 | 176,001 | -0.53(-2.01%) |
Sep 07, 2011 | 26.03 | 26.63 | 25.90 | 26.61 | 318,807 | +1.03(+4.01%) |
Sep 06, 2011 | 24.77 | 25.61 | 24.68 | 25.58 | 465,674 | -0.08(-0.32%) |
Sep 02, 2011 | 26.06 | 26.25 | 25.55 | 25.66 | 211,387 | -1.02(-3.83%) |
Sep 01, 2011 | 27.32 | 27.66 | 26.53 | 26.69 | 244,891 | -0.61(-2.23%) |
Aug 31, 2011 | 27.45 | 27.69 | 27.07 | 27.29 | 328,049 | +0.00(+0.00%) |
Aug 30, 2011 | 27.05 | 27.48 | 26.65 | 27.29 | 213,454 | +0.11(+0.39%) |
Aug 29, 2011 | 26.29 | 27.22 | 26.29 | 27.19 | 219,962 | +1.28(+4.93%) |
Aug 26, 2011 | 25.29 | 26.03 | 24.90 | 25.91 | 450,307 | +0.47(+1.86%) |
Aug 25, 2011 | 26.26 | 26.49 | 25.33 | 25.44 | 210,486 | -0.61(-2.33%) |
Aug 24, 2011 | 25.63 | 26.22 | 25.45 | 26.05 | 269,721 | +0.40(+1.57%) |
Aug 23, 2011 | 24.67 | 25.65 | 24.45 | 25.64 | 188,936 | +1.11(+4.54%) |
Aug 22, 2011 | 25.22 | 25.22 | 24.32 | 24.53 | 1,041,274 | +0.00(+0.00%) |
Aug 19, 2011 | 24.40 | 25.29 | 24.39 | 24.53 | 278,369 | -0.42(-1.70%) |
Aug 18, 2011 | 25.54 | 25.61 | 24.75 | 24.95 | 477,170 | -1.44(-5.46%) |
Aug 17, 2011 | 26.54 | 26.76 | 26.18 | 26.39 | 150,589 | +0.00(+0.00%) |
Aug 16, 2011 | 26.36 | 26.69 | 26.11 | 26.39 | 413,818 | -0.38(-1.41%) |
Aug 15, 2011 | 26.33 | 26.80 | 26.29 | 26.77 | 252,521 | +0.71(+2.74%) |
Aug 12, 2011 | 26.28 | 26.45 | 25.77 | 26.06 | 377,619 | +0.08(+0.30%) |
Aug 11, 2011 | 24.91 | 26.39 | 24.77 | 25.98 | 551,054 | +1.22(+4.94%) |
Aug 10, 2011 | 25.42 | 25.81 | 24.69 | 24.76 | 623,066 | -1.47(-5.59%) |
Aug 09, 2011 | 26.78 | 26.23 | 24.00 | 26.22 | 1,197,589 | +1.57(+6.36%) |
Aug 08, 2011 | 25.99 | 26.81 | 24.65 | 24.65 | 1,310,160 | -2.29(-8.51%) |
Aug 05, 2011 | 27.66 | 27.76 | 26.34 | 26.95 | 688,390 | -0.40(-1.47%) |
Aug 04, 2011 | 28.37 | 28.46 | 27.35 | 27.35 | 743,445 | -1.46(-5.06%) |
Aug 03, 2011 | 28.63 | 28.86 | 27.97 | 28.81 | 870,061 | +0.14(+0.47%) |
Aug 02, 2011 | 29.34 | 29.69 | 28.62 | 28.67 | 593,330 | -0.87(-2.96%) |
Aug 01, 2011 | 30.01 | 30.07 | 29.27 | 29.55 | 406,074 | -0.11(-0.39%) |
Jul 29, 2011 | 29.26 | 29.82 | 29.14 | 29.66 | 580,234 | +0.00(+0.00%) |
Jul 28, 2011 | 29.68 | 30.07 | 29.60 | 29.66 | 837,745 | -0.05(-0.17%) |
Jul 27, 2011 | 30.35 | 30.35 | 29.67 | 29.71 | 515,042 | -0.81(-2.64%) |
Jul 26, 2011 | 30.72 | 30.77 | 30.45 | 30.51 | 198,715 | -0.26(-0.84%) |
Jul 25, 2011 | 30.70 | 31.02 | 30.63 | 30.77 | 203,217 | -0.31(-1.00%) |
Jul 22, 2011 | 31.14 | 31.16 | 31.08 | 31.09 | 218,586 | -0.13(-0.42%) |
Jul 21, 2011 | 30.95 | 31.27 | 30.88 | 31.22 | 254,333 | +0.42(+1.37%) |
Jul 20, 2011 | 30.87 | 30.87 | 30.65 | 30.79 | 246,048 | -0.04(-0.12%) |
Jul 19, 2011 | 30.43 | 30.87 | 30.43 | 30.83 | 270,177 | +0.61(+2.01%) |
Jul 18, 2011 | 30.50 | 30.54 | 30.04 | 30.22 | 249,142 | -0.42(-1.38%) |
Jul 15, 2011 | 30.57 | 30.71 | 30.44 | 30.65 | 176,704 | +0.17(+0.57%) |
Jul 14, 2011 | 31.04 | 31.12 | 30.45 | 30.47 | 188,790 | -0.48(-1.54%) |
Jul 13, 2011 | 30.88 | 31.26 | 30.84 | 30.95 | 327,428 | +0.19(+0.61%) |
Jul 12, 2011 | 30.64 | 31.03 | 30.64 | 30.76 | 426,419 | -0.04(-0.13%) |
Jul 11, 2011 | 30.94 | 31.16 | 30.73 | 30.80 | 180,378 | -0.59(-1.87%) |
Jul 08, 2011 | 31.22 | 31.41 | 31.11 | 31.39 | 237,330 | -0.25(-0.78%) |
Jul 07, 2011 | 31.45 | 31.77 | 31.39 | 31.64 | 473,484 | +0.46(+1.48%) |
Jul 06, 2011 | 31.02 | 31.24 | 30.95 | 31.18 | 436,384 | +0.09(+0.29%) |
Jul 05, 2011 | 31.09 | 31.14 | 30.87 | 31.09 | 600,144 | +0.07(+0.21%) |
Jul 01, 2011 | 30.54 | 31.10 | 30.49 | 31.02 | 598,111 | +0.51(+1.68%) |
Jun 30, 2011 | 30.31 | 30.55 | 30.20 | 30.51 | 380,995 | +0.33(+1.10%) |
Jun 29, 2011 | 30.11 | 30.22 | 29.88 | 30.17 | 521,216 | +0.18(+0.60%) |
Jun 28, 2011 | 29.67 | 29.99 | 29.62 | 29.99 | 204,363 | +0.40(+1.36%) |
Jun 27, 2011 | 29.33 | 29.64 | 29.25 | 29.59 | 322,717 | +0.23(+0.80%) |
Jun 24, 2011 | 29.59 | 29.70 | 29.25 | 29.36 | 140,895 | -0.18(-0.62%) |
Jun 23, 2011 | 29.20 | 29.62 | 28.92 | 29.54 | 270,532 | -0.02(-0.06%) |
Jun 22, 2011 | 29.60 | 29.92 | 29.55 | 29.56 | 231,532 | -0.19(-0.65%) |
Jun 21, 2011 | 29.51 | 29.79 | 29.44 | 29.75 | 201,800 | +0.46(+1.57%) |
Jun 20, 2011 | 29.22 | 29.29 | 29.16 | 29.29 | 147,639 | +0.28(+0.97%) |
Jun 17, 2011 | 29.16 | 29.30 | 28.88 | 29.01 | 177,471 | +0.10(+0.34%) |
Jun 16, 2011 | 28.77 | 29.14 | 28.62 | 28.91 | 413,705 | +0.14(+0.47%) |
Jun 15, 2011 | 28.95 | 29.12 | 28.65 | 28.78 | 173,229 | -0.43(-1.49%) |
Jun 14, 2011 | 28.85 | 29.31 | 28.83 | 29.21 | 188,453 | +0.60(+2.10%) |
Jun 13, 2011 | 28.67 | 28.82 | 28.47 | 28.61 | 566,861 | -0.04(-0.12%) |
Jun 10, 2011 | 28.87 | 28.92 | 28.50 | 28.64 | 338,301 | -0.40(-1.37%) |
Jun 09, 2011 | 29.03 | 29.20 | 28.92 | 29.04 | 266,757 | +0.08(+0.27%) |
Jun 08, 2011 | 29.14 | 29.24 | 28.93 | 28.96 | 1,123,512 | -0.26(-0.90%) |
Jun 07, 2011 | 29.35 | 29.49 | 29.22 | 29.23 | 286,679 | +0.03(+0.11%) |
Jun 06, 2011 | 29.49 | 29.59 | 29.16 | 29.19 | 298,510 | -0.34(-1.15%) |