Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.08 | 31.19 | 30.57 | 30.64 | 522,052 | -0.57(-1.81%) |
Apr 27, 2012 | 30.96 | 31.27 | 30.84 | 31.21 | 457,348 | +0.26(+0.84%) |
Apr 26, 2012 | 30.97 | 31.23 | 30.86 | 30.95 | 558,840 | -0.04(-0.12%) |
Apr 25, 2012 | 30.83 | 31.22 | 30.63 | 30.98 | 366,471 | +0.40(+1.30%) |
Apr 24, 2012 | 30.46 | 30.85 | 30.36 | 30.58 | 576,232 | +0.29(+0.95%) |
Apr 23, 2012 | 30.45 | 30.51 | 30.05 | 30.30 | 565,304 | -0.36(-1.18%) |
Apr 20, 2012 | 30.89 | 30.94 | 30.48 | 30.66 | 639,154 | -0.20(-0.66%) |
Apr 19, 2012 | 30.20 | 30.86 | 30.19 | 30.86 | 1,068,374 | +0.25(+0.82%) |
Apr 18, 2012 | 31.26 | 31.26 | 30.34 | 30.61 | 622,282 | -0.47(-1.52%) |
Apr 17, 2012 | 30.44 | 31.19 | 30.32 | 31.09 | 1,132,844 | +0.93(+3.08%) |
Apr 16, 2012 | 30.02 | 30.45 | 29.76 | 30.16 | 364,060 | +0.30(+0.99%) |
Apr 13, 2012 | 30.48 | 30.50 | 29.81 | 29.86 | 592,657 | -0.71(-2.34%) |
Apr 12, 2012 | 30.16 | 30.58 | 30.14 | 30.58 | 465,639 | +0.38(+1.26%) |
Apr 11, 2012 | 29.88 | 30.19 | 29.73 | 30.19 | 425,686 | +0.69(+2.33%) |
Apr 10, 2012 | 29.83 | 30.00 | 29.39 | 29.51 | 473,190 | -0.32(-1.06%) |
Apr 09, 2012 | 30.06 | 30.06 | 29.62 | 29.82 | 412,012 | -0.50(-1.65%) |
Apr 05, 2012 | 30.28 | 30.35 | 30.10 | 30.32 | 756,214 | -0.15(-0.49%) |
Apr 04, 2012 | 30.71 | 30.71 | 30.11 | 30.47 | 956,902 | -0.58(-1.88%) |
Apr 03, 2012 | 30.65 | 31.09 | 30.56 | 31.06 | 685,550 | +0.36(+1.18%) |
Apr 02, 2012 | 30.58 | 30.81 | 30.20 | 30.70 | 728,330 | +0.14(+0.46%) |
Mar 30, 2012 | 30.84 | 30.85 | 30.40 | 30.56 | 857,723 | -0.25(-0.81%) |
Mar 29, 2012 | 31.09 | 31.15 | 30.64 | 30.81 | 1,269,926 | -0.44(-1.40%) |
Mar 28, 2012 | 30.57 | 31.24 | 30.40 | 31.24 | 1,786,416 | +0.58(+1.88%) |
Mar 27, 2012 | 30.15 | 30.68 | 30.02 | 30.67 | 1,703,358 | +0.70(+2.35%) |
Mar 26, 2012 | 29.97 | 30.13 | 29.76 | 29.96 | 1,525,320 | +0.28(+0.94%) |
Mar 23, 2012 | 29.30 | 29.68 | 29.15 | 29.68 | 781,518 | +0.46(+1.59%) |
Mar 22, 2012 | 29.68 | 29.73 | 29.14 | 29.22 | 1,346,795 | -0.16(-0.54%) |
Mar 21, 2012 | 29.60 | 29.71 | 29.18 | 29.38 | 681,158 | -0.23(-0.78%) |
Mar 20, 2012 | 29.44 | 29.72 | 29.26 | 29.61 | 682,250 | -0.05(-0.16%) |
Mar 19, 2012 | 29.48 | 29.69 | 29.21 | 29.66 | 1,043,056 | +0.12(+0.41%) |
Mar 16, 2012 | 29.25 | 29.54 | 29.14 | 29.54 | 1,382,723 | +0.21(+0.73%) |
Mar 15, 2012 | 29.12 | 29.67 | 28.82 | 29.32 | 1,163,730 | +0.29(+0.99%) |
Mar 14, 2012 | 29.04 | 29.39 | 28.79 | 29.04 | 503,121 | -0.04(-0.13%) |
Mar 13, 2012 | 28.47 | 29.17 | 28.32 | 29.07 | 1,402,566 | +0.79(+2.79%) |
Mar 12, 2012 | 28.38 | 28.63 | 28.27 | 28.28 | 650,083 | -0.08(-0.29%) |
Mar 09, 2012 | 27.94 | 28.55 | 27.88 | 28.37 | 923,300 | +0.50(+1.80%) |
Mar 08, 2012 | 27.96 | 28.01 | 27.72 | 27.87 | 566,654 | -0.07(-0.27%) |
Mar 07, 2012 | 27.52 | 28.00 | 27.37 | 27.94 | 706,638 | +0.43(+1.55%) |
Mar 06, 2012 | 27.47 | 27.76 | 27.34 | 27.51 | 906,022 | -0.30(-1.07%) |
Mar 05, 2012 | 27.58 | 27.89 | 27.50 | 27.81 | 744,621 | -0.02(-0.07%) |
Mar 02, 2012 | 27.87 | 28.02 | 27.55 | 27.83 | 813,315 | -0.06(-0.20%) |
Mar 01, 2012 | 27.90 | 28.14 | 27.85 | 27.89 | 2,097,132 | +0.07(+0.23%) |
Feb 29, 2012 | 28.00 | 28.14 | 27.63 | 27.82 | 10,913,672 | -0.35(-1.25%) |
Feb 28, 2012 | 28.22 | 28.48 | 27.98 | 28.17 | 1,585,361 | -1.33(-4.50%) |
Feb 27, 2012 | 29.47 | 29.81 | 29.14 | 29.50 | 316,917 | -0.17(-0.56%) |
Feb 24, 2012 | 29.79 | 29.82 | 29.21 | 29.67 | 335,062 | -0.19(-0.65%) |
Feb 23, 2012 | 29.65 | 30.00 | 29.50 | 29.86 | 667,991 | +0.15(+0.50%) |
Feb 22, 2012 | 30.01 | 30.04 | 29.58 | 29.71 | 487,431 | -0.19(-0.65%) |
Feb 21, 2012 | 30.29 | 30.41 | 29.71 | 29.91 | 477,700 | -0.21(-0.71%) |
Feb 17, 2012 | 29.83 | 30.45 | 29.76 | 30.12 | 1,711,822 | +0.49(+1.66%) |
Feb 16, 2012 | 29.10 | 29.82 | 28.98 | 29.63 | 544,855 | +0.54(+1.85%) |
Feb 15, 2012 | 28.93 | 29.16 | 28.76 | 29.09 | 601,075 | +0.27(+0.93%) |
Feb 14, 2012 | 28.76 | 28.96 | 28.69 | 28.82 | 331,238 | -0.08(-0.29%) |
Feb 13, 2012 | 28.83 | 29.07 | 28.63 | 28.91 | 317,036 | +0.31(+1.07%) |
Feb 10, 2012 | 28.91 | 28.91 | 28.32 | 28.60 | 306,526 | -0.32(-1.12%) |
Feb 09, 2012 | 29.17 | 29.35 | 28.88 | 28.92 | 460,140 | -0.19(-0.67%) |
Feb 08, 2012 | 28.98 | 29.22 | 28.79 | 29.12 | 447,117 | +0.14(+0.48%) |
Feb 07, 2012 | 28.78 | 29.26 | 28.71 | 28.98 | 500,825 | +0.08(+0.29%) |
Feb 06, 2012 | 28.62 | 28.96 | 28.50 | 28.90 | 560,799 | +0.13(+0.45%) |
Feb 03, 2012 | 28.60 | 28.77 | 28.27 | 28.77 | 442,442 | +0.58(+2.07%) |
Feb 02, 2012 | 28.28 | 28.28 | 28.03 | 28.18 | 267,212 | -0.12(-0.43%) |
Feb 01, 2012 | 28.00 | 28.36 | 27.88 | 28.30 | 538,089 | +0.49(+1.77%) |
Jan 31, 2012 | 27.81 | 27.92 | 27.59 | 27.81 | 304,732 | +0.14(+0.50%) |
Jan 30, 2012 | 27.56 | 27.81 | 27.44 | 27.67 | 479,526 | -0.13(-0.47%) |
Jan 27, 2012 | 27.73 | 27.89 | 27.40 | 27.80 | 454,990 | +0.04(+0.13%) |
Jan 26, 2012 | 28.34 | 28.38 | 27.37 | 27.76 | 572,739 | -0.58(-2.06%) |
Jan 25, 2012 | 27.99 | 28.55 | 27.88 | 28.35 | 1,011,724 | +0.38(+1.36%) |
Jan 24, 2012 | 28.17 | 28.17 | 27.83 | 27.97 | 866,173 | -0.36(-1.28%) |
Jan 23, 2012 | 28.66 | 28.66 | 28.25 | 28.33 | 326,314 | -0.23(-0.81%) |
Jan 20, 2012 | 28.78 | 28.98 | 28.41 | 28.56 | 500,660 | -0.30(-1.03%) |
Jan 19, 2012 | 29.05 | 29.19 | 28.81 | 28.86 | 737,558 | -0.13(-0.45%) |
Jan 18, 2012 | 29.03 | 29.14 | 28.60 | 28.99 | 557,826 | -0.02(-0.06%) |
Jan 17, 2012 | 29.54 | 30.33 | 28.96 | 29.01 | 942,182 | -0.45(-1.51%) |
Jan 13, 2012 | 28.80 | 29.65 | 28.74 | 29.45 | 482,363 | +0.27(+0.92%) |
Jan 12, 2012 | 29.37 | 29.37 | 28.85 | 29.18 | 833,506 | -0.20(-0.69%) |
Jan 11, 2012 | 29.09 | 29.41 | 28.69 | 29.39 | 442,401 | +0.24(+0.83%) |
Jan 10, 2012 | 29.27 | 29.41 | 28.97 | 29.15 | 810,294 | +0.11(+0.38%) |
Jan 09, 2012 | 28.78 | 29.08 | 28.66 | 29.04 | 545,304 | +0.27(+0.94%) |
Jan 06, 2012 | 28.93 | 28.99 | 28.41 | 28.77 | 477,444 | -0.18(-0.61%) |
Jan 05, 2012 | 28.82 | 29.12 | 28.39 | 28.94 | 817,498 | -0.06(-0.19%) |
Jan 04, 2012 | 28.50 | 29.08 | 28.27 | 29.00 | 375,557 | +0.60(+2.12%) |
Dec 30, 2011 | 28.61 | 28.74 | 28.39 | 28.40 | 175,032 | -0.12(-0.42%) |
Dec 29, 2011 | 28.59 | 28.80 | 28.31 | 28.52 | 369,243 | -0.06(-0.23%) |
Dec 28, 2011 | 29.13 | 29.13 | 28.58 | 28.58 | 271,523 | -0.53(-1.82%) |
Dec 27, 2011 | 28.57 | 29.21 | 28.40 | 29.11 | 540,581 | +0.49(+1.72%) |
Dec 23, 2011 | 28.76 | 28.76 | 28.50 | 28.62 | 244,099 | +0.90(+3.25%) |
Dec 21, 2011 | 27.83 | 27.84 | 27.48 | 27.72 | 969,752 | -0.16(-0.57%) |
Dec 20, 2011 | 27.82 | 27.98 | 27.68 | 27.88 | 884,030 | +0.34(+1.25%) |
Dec 19, 2011 | 27.64 | 27.80 | 27.46 | 27.53 | 638,163 | -0.13(-0.47%) |
Dec 16, 2011 | 27.60 | 27.66 | 27.47 | 27.66 | 978,554 | +0.07(+0.27%) |
Dec 15, 2011 | 27.50 | 27.67 | 27.42 | 27.59 | 1,009,395 | +0.32(+1.19%) |
Dec 14, 2011 | 26.89 | 27.46 | 26.81 | 27.26 | 595,237 | +0.13(+0.48%) |
Dec 13, 2011 | 27.08 | 27.42 | 26.89 | 27.13 | 539,817 | +0.25(+0.93%) |
Dec 12, 2011 | 26.75 | 27.12 | 26.59 | 26.88 | 419,017 | -0.26(-0.96%) |
Dec 09, 2011 | 26.81 | 27.22 | 26.66 | 27.14 | 449,204 | +0.40(+1.49%) |
Dec 08, 2011 | 26.97 | 27.12 | 26.67 | 26.74 | 517,112 | -0.52(-1.91%) |
Dec 07, 2011 | 26.95 | 27.38 | 26.58 | 27.26 | 295,225 | +0.22(+0.82%) |
Dec 06, 2011 | 27.40 | 27.40 | 26.22 | 27.04 | 646,196 | -0.56(-2.02%) |
Dec 05, 2011 | 27.18 | 27.83 | 27.12 | 27.60 | 543,292 | +0.73(+2.73%) |
Dec 02, 2011 | 26.65 | 26.98 | 26.52 | 26.86 | 447,916 | +0.51(+1.94%) |
Dec 01, 2011 | 26.15 | 26.54 | 25.93 | 26.35 | 513,235 | +0.03(+0.11%) |
Nov 30, 2011 | 26.95 | 27.19 | 26.22 | 26.33 | 3,447,495 | +0.02(+0.07%) |
Nov 29, 2011 | 26.03 | 26.66 | 25.72 | 26.31 | 524,030 | +0.25(+0.96%) |
Nov 28, 2011 | 26.65 | 26.65 | 25.65 | 26.06 | 461,225 | +0.26(+1.01%) |
Nov 25, 2011 | 25.58 | 25.97 | 25.32 | 25.80 | 202,156 | +0.23(+0.91%) |
Nov 23, 2011 | 26.36 | 26.57 | 25.51 | 25.57 | 305,351 | -1.07(-4.01%) |
Nov 22, 2011 | 26.20 | 26.83 | 26.06 | 26.63 | 482,505 | +0.38(+1.45%) |
Nov 21, 2011 | 26.38 | 26.56 | 26.00 | 26.25 | 524,796 | -0.59(-2.21%) |
Nov 18, 2011 | 26.55 | 26.99 | 26.39 | 26.85 | 573,232 | +0.29(+1.08%) |
Nov 17, 2011 | 25.93 | 27.15 | 25.80 | 26.56 | 666,360 | +0.63(+2.43%) |
Nov 16, 2011 | 25.74 | 27.18 | 25.74 | 25.93 | 603,687 | -0.03(-0.11%) |
Nov 15, 2011 | 25.80 | 26.13 | 25.43 | 25.96 | 313,134 | +0.16(+0.61%) |
Nov 14, 2011 | 26.16 | 26.52 | 25.76 | 25.80 | 263,672 | -0.54(-2.04%) |
Nov 11, 2011 | 26.21 | 26.39 | 25.99 | 26.34 | 225,323 | +0.36(+1.39%) |
Nov 10, 2011 | 26.20 | 26.45 | 25.94 | 25.97 | 215,569 | +0.18(+0.68%) |
Nov 09, 2011 | 26.19 | 26.81 | 25.74 | 25.80 | 365,630 | -1.05(-3.90%) |
Nov 08, 2011 | 26.87 | 26.90 | 26.35 | 26.85 | 416,179 | +0.18(+0.66%) |
Nov 07, 2011 | 26.09 | 26.73 | 25.98 | 26.67 | 222,212 | +0.45(+1.73%) |
Nov 04, 2011 | 25.84 | 26.40 | 25.84 | 26.22 | 241,104 | +0.11(+0.43%) |
Nov 03, 2011 | 26.19 | 26.48 | 25.68 | 26.10 | 341,485 | +0.25(+0.97%) |
Nov 02, 2011 | 25.37 | 25.91 | 25.16 | 25.85 | 278,537 | +0.93(+3.72%) |
Nov 01, 2011 | 24.60 | 25.61 | 24.60 | 24.93 | 332,217 | -0.77(-3.00%) |
Oct 31, 2011 | 26.23 | 26.48 | 25.68 | 25.70 | 249,121 | -0.84(-3.18%) |
Oct 28, 2011 | 26.87 | 27.08 | 26.45 | 26.54 | 266,041 | -0.37(-1.38%) |
Oct 27, 2011 | 26.97 | 27.30 | 26.73 | 26.91 | 916,971 | +0.68(+2.58%) |
Oct 26, 2011 | 25.45 | 26.24 | 25.25 | 26.23 | 453,336 | +1.16(+4.62%) |
Oct 25, 2011 | 25.16 | 25.34 | 24.85 | 25.07 | 478,333 | -0.29(-1.13%) |
Oct 24, 2011 | 24.74 | 25.46 | 24.70 | 25.36 | 471,964 | +0.78(+3.17%) |
Oct 21, 2011 | 23.75 | 24.66 | 23.57 | 24.58 | 528,064 | +1.14(+4.87%) |
Oct 20, 2011 | 23.11 | 23.78 | 22.95 | 23.44 | 558,979 | -0.53(-2.21%) |
Oct 19, 2011 | 24.37 | 24.64 | 23.93 | 23.97 | 472,255 | -0.50(-2.05%) |
Oct 18, 2011 | 23.25 | 24.59 | 23.17 | 24.47 | 480,496 | +1.22(+5.23%) |
Oct 17, 2011 | 23.54 | 23.54 | 23.18 | 23.26 | 403,205 | -0.49(-2.07%) |
Oct 14, 2011 | 23.56 | 23.87 | 23.22 | 23.75 | 363,150 | +0.47(+2.03%) |
Oct 13, 2011 | 23.89 | 23.89 | 23.02 | 23.27 | 532,448 | -0.72(-3.01%) |
Oct 12, 2011 | 23.69 | 24.29 | 23.41 | 24.00 | 423,421 | +0.68(+2.90%) |
Oct 11, 2011 | 23.01 | 23.41 | 22.69 | 23.32 | 429,994 | +0.10(+0.44%) |
Oct 10, 2011 | 22.11 | 23.24 | 22.11 | 23.22 | 269,411 | +1.54(+7.10%) |
Oct 07, 2011 | 23.05 | 23.08 | 21.68 | 21.68 | 337,389 | -1.21(-5.27%) |
Oct 06, 2011 | 22.73 | 22.89 | 22.50 | 22.89 | 264,786 | +0.42(+1.86%) |
Oct 05, 2011 | 22.41 | 22.61 | 21.81 | 22.47 | 300,059 | +0.05(+0.21%) |
Oct 04, 2011 | 20.56 | 22.42 | 20.50 | 22.42 | 722,446 | +1.57(+7.52%) |
Oct 03, 2011 | 21.22 | 21.39 | 20.30 | 20.85 | 826,196 | -0.63(-2.94%) |
Sep 30, 2011 | 21.52 | 22.11 | 21.39 | 21.48 | 408,338 | -0.39(-1.78%) |
Sep 29, 2011 | 21.69 | 21.99 | 21.15 | 21.87 | 322,768 | +0.46(+2.17%) |
Sep 28, 2011 | 22.73 | 22.81 | 21.40 | 21.41 | 356,863 | -1.25(-5.53%) |
Sep 27, 2011 | 22.69 | 23.26 | 22.50 | 22.66 | 523,359 | +0.40(+1.79%) |
Sep 26, 2011 | 22.20 | 22.37 | 21.60 | 22.26 | 503,445 | +0.34(+1.57%) |
Sep 23, 2011 | 21.71 | 22.42 | 21.61 | 21.92 | 504,440 | -0.06(-0.30%) |
Sep 22, 2011 | 22.21 | 22.25 | 21.23 | 21.99 | 777,615 | -0.45(-1.99%) |
Sep 21, 2011 | 23.08 | 23.08 | 22.41 | 22.43 | 724,039 | -0.71(-3.05%) |
Sep 20, 2011 | 23.18 | 23.24 | 22.91 | 23.14 | 336,432 | +0.02(+0.08%) |
Sep 19, 2011 | 23.22 | 23.45 | 22.99 | 23.12 | 430,225 | -0.36(-1.54%) |
Sep 16, 2011 | 23.32 | 23.51 | 22.97 | 23.48 | 916,078 | +0.18(+0.76%) |
Sep 15, 2011 | 23.50 | 23.56 | 23.13 | 23.30 | 452,701 | -0.08(-0.36%) |
Sep 14, 2011 | 23.52 | 23.52 | 23.09 | 23.39 | 312,340 | -0.07(-0.32%) |
Sep 13, 2011 | 23.00 | 23.82 | 22.88 | 23.46 | 456,455 | +0.44(+1.89%) |
Sep 12, 2011 | 22.07 | 23.07 | 22.07 | 23.02 | 504,137 | +0.71(+3.20%) |
Sep 09, 2011 | 22.17 | 22.58 | 21.83 | 22.31 | 742,836 | +0.05(+0.21%) |
Sep 08, 2011 | 23.00 | 23.00 | 22.26 | 22.26 | 250,540 | -0.96(-4.15%) |
Sep 07, 2011 | 22.63 | 23.32 | 22.49 | 23.23 | 323,445 | +0.96(+4.33%) |
Sep 06, 2011 | 21.83 | 22.46 | 21.76 | 22.26 | 302,138 | -0.14(-0.62%) |
Sep 02, 2011 | 22.59 | 22.76 | 22.23 | 22.40 | 427,697 | -0.52(-2.27%) |
Sep 01, 2011 | 23.57 | 23.59 | 22.92 | 22.92 | 386,847 | -0.73(-3.10%) |
Aug 31, 2011 | 23.58 | 23.91 | 23.38 | 23.66 | 551,612 | +0.23(+0.99%) |
Aug 30, 2011 | 23.24 | 23.56 | 23.10 | 23.42 | 186,083 | +0.01(+0.04%) |
Aug 29, 2011 | 23.05 | 23.41 | 22.79 | 23.41 | 367,592 | +0.51(+2.23%) |
Aug 26, 2011 | 22.37 | 22.90 | 21.77 | 22.90 | 214,823 | +0.43(+1.90%) |
Aug 25, 2011 | 23.63 | 24.33 | 22.36 | 22.48 | 353,932 | -0.75(-3.23%) |
Aug 24, 2011 | 22.86 | 23.36 | 22.50 | 23.23 | 291,449 | +0.43(+1.87%) |
Aug 23, 2011 | 22.04 | 22.80 | 21.73 | 22.80 | 498,246 | +0.78(+3.54%) |
Aug 22, 2011 | 22.65 | 22.89 | 21.78 | 22.02 | 316,175 | -0.19(-0.84%) |
Aug 19, 2011 | 22.34 | 22.81 | 22.12 | 22.21 | 497,785 | -0.43(-1.89%) |
Aug 18, 2011 | 23.62 | 23.62 | 22.51 | 22.63 | 331,441 | -1.33(-5.54%) |
Aug 17, 2011 | 23.99 | 24.02 | 23.69 | 23.96 | 283,072 | +0.08(+0.35%) |
Aug 16, 2011 | 24.12 | 24.43 | 23.75 | 23.88 | 367,309 | -0.40(-1.64%) |
Aug 15, 2011 | 23.66 | 24.29 | 23.66 | 24.28 | 468,009 | +0.81(+3.44%) |
Aug 12, 2011 | 24.30 | 24.41 | 23.38 | 23.47 | 418,856 | -0.75(-3.10%) |
Aug 11, 2011 | 23.17 | 24.36 | 22.74 | 24.22 | 702,523 | +1.07(+4.61%) |
Aug 10, 2011 | 24.05 | 24.31 | 23.00 | 23.15 | 728,905 | -1.35(-5.53%) |
Aug 09, 2011 | 24.63 | 24.58 | 23.34 | 24.51 | 978,635 | +1.22(+5.22%) |
Aug 08, 2011 | 24.63 | 24.88 | 22.93 | 23.29 | 1,408,298 | -1.76(-7.03%) |
Aug 05, 2011 | 25.35 | 25.35 | 24.74 | 25.06 | 1,315,847 | -0.25(-0.99%) |
Aug 04, 2011 | 25.71 | 25.85 | 25.31 | 25.31 | 1,318,888 | -0.45(-1.73%) |
Aug 03, 2011 | 25.70 | 26.03 | 25.46 | 25.75 | 779,190 | -0.05(-0.18%) |
Aug 02, 2011 | 26.44 | 26.47 | 25.64 | 25.80 | 707,244 | -0.65(-2.46%) |
Aug 01, 2011 | 26.41 | 26.61 | 26.08 | 26.45 | 608,856 | +0.18(+0.67%) |
Jul 29, 2011 | 26.30 | 26.48 | 26.08 | 26.27 | 476,113 | -0.25(-0.94%) |
Jul 28, 2011 | 26.56 | 26.94 | 26.51 | 26.52 | 700,705 | -0.01(-0.04%) |
Jul 27, 2011 | 26.88 | 26.99 | 26.46 | 26.53 | 2,419,204 | -0.58(-2.16%) |
Jul 26, 2011 | 26.71 | 27.25 | 26.55 | 27.12 | 829,340 | +0.35(+1.32%) |
Jul 25, 2011 | 26.66 | 27.11 | 26.48 | 26.76 | 1,063,417 | -0.08(-0.31%) |
Jul 22, 2011 | 26.89 | 26.92 | 26.75 | 26.85 | 430,482 | -0.18(-0.65%) |
Jul 21, 2011 | 26.86 | 27.25 | 26.55 | 27.02 | 1,287,869 | +0.25(+0.94%) |
Jul 20, 2011 | 27.26 | 27.54 | 26.30 | 26.77 | 1,756,290 | -0.08(-0.31%) |
Jul 19, 2011 | 27.19 | 27.19 | 26.68 | 26.86 | 1,036,128 | -0.16(-0.58%) |
Jul 18, 2011 | 27.61 | 27.61 | 26.75 | 27.01 | 737,930 | -0.70(-2.54%) |
Jul 15, 2011 | 27.71 | 27.82 | 27.45 | 27.72 | 747,661 | +0.06(+0.20%) |
Jul 14, 2011 | 28.37 | 28.37 | 27.63 | 27.66 | 495,093 | -0.72(-2.55%) |
Jul 13, 2011 | 28.20 | 28.51 | 28.14 | 28.39 | 571,261 | +0.17(+0.59%) |
Jul 12, 2011 | 27.71 | 28.50 | 27.60 | 28.22 | 1,913,963 | +0.34(+1.23%) |
Jul 11, 2011 | 27.92 | 28.02 | 27.83 | 27.88 | 1,634,395 | -0.19(-0.69%) |
Jul 08, 2011 | 28.20 | 28.29 | 27.97 | 28.07 | 579,646 | -0.28(-0.98%) |
Jul 07, 2011 | 28.36 | 28.62 | 28.20 | 28.35 | 682,691 | +0.15(+0.53%) |
Jul 06, 2011 | 28.66 | 28.84 | 28.15 | 28.20 | 1,447,349 | -0.56(-1.94%) |
Jul 05, 2011 | 28.82 | 28.99 | 28.66 | 28.76 | 1,186,457 | +0.00(+0.00%) |
Jul 01, 2011 | 29.50 | 29.50 | 28.71 | 28.76 | 18,048,396 | -1.19(-3.97%) |
Jun 30, 2011 | 29.36 | 30.24 | 29.28 | 29.94 | 1,460,786 | +0.78(+2.67%) |
Jun 29, 2011 | 28.99 | 29.43 | 28.90 | 29.17 | 589,215 | +0.18(+0.61%) |
Jun 28, 2011 | 29.51 | 29.52 | 28.76 | 28.99 | 1,838,108 | -1.39(-4.58%) |
Jun 27, 2011 | 30.82 | 30.83 | 30.16 | 30.38 | 766,983 | -0.19(-0.64%) |
Jun 24, 2011 | 31.22 | 31.65 | 30.47 | 30.58 | 5,218,558 | -0.79(-2.51%) |
Jun 23, 2011 | 31.66 | 32.03 | 30.28 | 31.36 | 810,154 | -0.58(-1.83%) |
Jun 22, 2011 | 31.70 | 32.24 | 31.53 | 31.95 | 654,406 | +0.36(+1.15%) |
Jun 21, 2011 | 31.74 | 31.96 | 31.37 | 31.59 | 516,372 | +0.00(+0.00%) |
Jun 20, 2011 | 31.58 | 31.69 | 31.47 | 31.59 | 364,264 | -0.19(-0.58%) |
Jun 17, 2011 | 31.54 | 32.10 | 31.17 | 31.77 | 349,894 | +0.39(+1.24%) |
Jun 16, 2011 | 31.16 | 31.50 | 30.93 | 31.38 | 338,406 | +0.28(+0.89%) |
Jun 15, 2011 | 31.32 | 31.45 | 30.80 | 31.10 | 423,584 | -0.21(-0.68%) |
Jun 14, 2011 | 30.98 | 31.81 | 30.84 | 31.32 | 560,547 | +0.52(+1.69%) |
Jun 13, 2011 | 31.05 | 31.52 | 30.65 | 30.80 | 526,385 | +0.00(+0.00%) |
Jun 10, 2011 | 31.50 | 31.50 | 30.40 | 30.80 | 359,572 | -0.63(-2.01%) |
Jun 09, 2011 | 31.43 | 31.54 | 30.90 | 31.43 | 494,227 | -0.19(-0.62%) |
Jun 08, 2011 | 31.39 | 31.82 | 31.13 | 31.62 | 475,191 | +0.11(+0.35%) |
Jun 07, 2011 | 31.00 | 31.63 | 30.64 | 31.51 | 789,519 | +0.59(+1.92%) |
Jun 06, 2011 | 30.32 | 31.05 | 29.76 | 30.92 | 413,394 | +0.42(+1.37%) |
Jun 03, 2011 | 29.60 | 30.56 | 29.41 | 30.50 | 271,817 | +1.02(+3.46%) |
May 24, 2011 | 28.48 | 29.48 | 27.88 | 29.48 | 190,276 | +0.98(+3.45%) |
May 23, 2011 | 28.73 | 28.80 | 28.01 | 28.50 | 209,854 | -0.62(-2.13%) |
May 20, 2011 | 29.21 | 29.30 | 28.54 | 29.12 | 132,523 | -0.10(-0.35%) |
May 19, 2011 | 29.50 | 29.50 | 28.91 | 29.22 | 90,747 | -0.22(-0.76%) |
May 18, 2011 | 29.29 | 29.83 | 28.79 | 29.44 | 273,532 | +0.05(+0.16%) |
May 17, 2011 | 29.55 | 29.62 | 28.79 | 29.40 | 150,305 | -0.23(-0.78%) |
May 16, 2011 | 29.02 | 29.67 | 28.70 | 29.63 | 206,080 | +0.52(+1.80%) |
May 13, 2011 | 29.14 | 29.99 | 28.65 | 29.10 | 310,092 | -0.07(-0.24%) |
May 12, 2011 | 28.58 | 29.46 | 28.50 | 29.17 | 146,718 | +0.47(+1.65%) |
May 11, 2011 | 29.58 | 29.58 | 28.69 | 28.70 | 248,423 | -0.96(-3.25%) |
May 10, 2011 | 29.06 | 29.73 | 28.88 | 29.67 | 220,524 | +0.56(+1.91%) |
May 09, 2011 | 28.89 | 29.35 | 28.72 | 29.11 | 123,154 | +0.28(+0.97%) |
May 06, 2011 | 29.06 | 29.06 | 28.66 | 28.83 | 94,279 | -0.12(-0.42%) |
May 05, 2011 | 29.01 | 29.35 | 28.72 | 28.95 | 125,057 | -0.08(-0.29%) |
May 04, 2011 | 29.11 | 29.17 | 28.68 | 29.04 | 125,754 | +0.01(+0.03%) |
May 03, 2011 | 29.31 | 29.43 | 28.74 | 29.03 | 60,456 | -0.29(-0.98%) |