Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 36.46 | 36.83 | 36.34 | 36.70 | 463,924 | +0.32(+0.89%) |
Mar 29, 2012 | 36.18 | 36.52 | 35.77 | 36.37 | 258,969 | -0.19(-0.51%) |
Mar 28, 2012 | 37.00 | 37.04 | 35.92 | 36.56 | 361,954 | -0.18(-0.48%) |
Mar 27, 2012 | 36.98 | 36.99 | 36.70 | 36.74 | 264,340 | -0.06(-0.18%) |
Mar 26, 2012 | 36.77 | 36.95 | 36.24 | 36.80 | 339,194 | +0.48(+1.33%) |
Mar 23, 2012 | 36.04 | 36.45 | 35.81 | 36.32 | 358,151 | +0.23(+0.63%) |
Mar 22, 2012 | 36.86 | 37.40 | 35.83 | 36.09 | 436,785 | -1.06(-2.84%) |
Mar 21, 2012 | 37.16 | 37.33 | 36.91 | 37.15 | 675,339 | +0.04(+0.11%) |
Mar 20, 2012 | 37.50 | 37.68 | 36.83 | 37.11 | 382,652 | -0.64(-1.71%) |
Mar 19, 2012 | 37.74 | 38.17 | 37.67 | 37.75 | 478,334 | -0.14(-0.36%) |
Mar 16, 2012 | 38.10 | 38.27 | 37.83 | 37.89 | 535,691 | -0.26(-0.68%) |
Mar 15, 2012 | 38.32 | 38.59 | 38.10 | 38.15 | 406,260 | +0.02(+0.06%) |
Mar 14, 2012 | 38.16 | 38.46 | 38.08 | 38.12 | 279,497 | -0.16(-0.42%) |
Mar 13, 2012 | 37.74 | 38.29 | 37.70 | 38.28 | 476,737 | +0.73(+1.95%) |
Mar 12, 2012 | 37.88 | 37.99 | 37.47 | 37.55 | 278,157 | -0.25(-0.66%) |
Mar 09, 2012 | 37.49 | 38.22 | 37.41 | 37.80 | 280,987 | +0.34(+0.90%) |
Mar 08, 2012 | 37.08 | 37.66 | 36.94 | 37.46 | 529,653 | +0.72(+1.95%) |
Mar 07, 2012 | 36.60 | 36.88 | 36.29 | 36.74 | 290,816 | +0.46(+1.27%) |
Mar 06, 2012 | 36.79 | 36.87 | 36.19 | 36.29 | 517,393 | -0.75(-2.02%) |
Mar 05, 2012 | 37.09 | 37.30 | 36.87 | 37.04 | 288,486 | -0.09(-0.24%) |
Mar 02, 2012 | 37.65 | 37.75 | 36.95 | 37.12 | 429,714 | -0.48(-1.27%) |
Mar 01, 2012 | 37.53 | 37.79 | 37.34 | 37.60 | 328,353 | +0.36(+0.97%) |
Feb 29, 2012 | 37.42 | 37.82 | 37.15 | 37.24 | 381,633 | -0.10(-0.26%) |
Feb 28, 2012 | 37.45 | 37.69 | 37.04 | 37.33 | 290,437 | -0.10(-0.26%) |
Feb 27, 2012 | 37.27 | 37.70 | 36.70 | 37.43 | 367,043 | -0.23(-0.60%) |
Feb 24, 2012 | 37.46 | 37.86 | 37.10 | 37.66 | 360,505 | +0.27(+0.71%) |
Feb 23, 2012 | 37.49 | 37.82 | 36.88 | 37.39 | 367,244 | -0.06(-0.15%) |
Feb 22, 2012 | 37.64 | 37.99 | 37.20 | 37.45 | 334,681 | -0.15(-0.41%) |
Feb 21, 2012 | 37.12 | 37.80 | 37.11 | 37.60 | 369,895 | +0.68(+1.83%) |
Feb 17, 2012 | 37.77 | 38.49 | 36.78 | 36.92 | 459,452 | +0.27(+0.73%) |
Feb 16, 2012 | 36.17 | 36.75 | 36.07 | 36.66 | 516,906 | +0.50(+1.38%) |
Feb 15, 2012 | 37.03 | 37.03 | 36.04 | 36.16 | 490,193 | -0.66(-1.80%) |
Feb 14, 2012 | 36.82 | 36.97 | 36.50 | 36.82 | 316,132 | -0.10(-0.28%) |
Feb 13, 2012 | 36.45 | 36.94 | 35.99 | 36.92 | 246,886 | +0.94(+2.60%) |
Feb 10, 2012 | 35.96 | 36.19 | 35.63 | 35.99 | 312,175 | -0.29(-0.80%) |
Feb 09, 2012 | 36.57 | 36.74 | 36.05 | 36.28 | 372,537 | -0.19(-0.53%) |
Feb 08, 2012 | 36.54 | 36.91 | 36.29 | 36.47 | 284,736 | -0.02(-0.07%) |
Feb 07, 2012 | 36.34 | 36.87 | 36.22 | 36.50 | 392,392 | -0.06(-0.18%) |
Feb 06, 2012 | 36.45 | 36.76 | 36.29 | 36.56 | 296,651 | -0.04(-0.11%) |
Feb 03, 2012 | 35.79 | 36.75 | 35.47 | 36.60 | 436,491 | +1.22(+3.44%) |
Feb 02, 2012 | 35.83 | 35.84 | 35.33 | 35.38 | 347,377 | -0.28(-0.79%) |
Feb 01, 2012 | 34.75 | 35.79 | 34.75 | 35.66 | 511,597 | +1.04(+3.00%) |
Jan 31, 2012 | 34.96 | 35.07 | 34.33 | 34.62 | 444,823 | -0.15(-0.42%) |
Jan 30, 2012 | 34.38 | 34.90 | 34.07 | 34.77 | 385,278 | +0.15(+0.42%) |
Jan 27, 2012 | 34.25 | 34.67 | 34.25 | 34.62 | 302,303 | +0.25(+0.73%) |
Jan 26, 2012 | 34.46 | 34.53 | 34.17 | 34.37 | 326,359 | +0.12(+0.35%) |
Jan 25, 2012 | 33.88 | 34.29 | 33.32 | 34.25 | 424,891 | +0.40(+1.19%) |
Jan 24, 2012 | 33.67 | 34.12 | 33.50 | 33.85 | 478,636 | -0.09(-0.26%) |
Jan 23, 2012 | 34.17 | 34.46 | 33.86 | 33.94 | 222,393 | -0.11(-0.33%) |
Jan 20, 2012 | 34.03 | 34.41 | 33.82 | 34.05 | 315,716 | +0.05(+0.14%) |
Jan 19, 2012 | 33.91 | 34.26 | 33.84 | 34.00 | 215,433 | +0.15(+0.45%) |
Jan 18, 2012 | 33.46 | 33.90 | 33.19 | 33.85 | 311,318 | +0.44(+1.33%) |
Jan 17, 2012 | 33.76 | 34.16 | 33.26 | 33.41 | 267,894 | +0.07(+0.22%) |
Jan 13, 2012 | 33.18 | 33.43 | 32.79 | 33.33 | 175,124 | -0.10(-0.29%) |
Jan 12, 2012 | 33.12 | 33.54 | 32.74 | 33.43 | 190,168 | +0.39(+1.17%) |
Jan 11, 2012 | 32.67 | 33.25 | 32.25 | 33.04 | 283,884 | +0.31(+0.94%) |
Jan 10, 2012 | 33.05 | 33.09 | 32.68 | 32.74 | 312,042 | +0.10(+0.30%) |
Jan 09, 2012 | 32.37 | 32.77 | 32.16 | 32.64 | 164,642 | +0.53(+1.66%) |
Jan 06, 2012 | 32.25 | 32.29 | 31.84 | 32.11 | 176,053 | -0.12(-0.38%) |
Jan 05, 2012 | 31.79 | 32.29 | 31.41 | 32.23 | 279,868 | +0.16(+0.50%) |
Jan 04, 2012 | 31.67 | 32.21 | 31.65 | 32.07 | 269,507 | +0.53(+1.69%) |
Dec 30, 2011 | 31.75 | 31.79 | 31.39 | 31.54 | 339,452 | -0.19(-0.58%) |
Dec 29, 2011 | 31.34 | 31.96 | 31.28 | 31.72 | 190,382 | +0.60(+1.94%) |
Dec 28, 2011 | 31.78 | 31.91 | 30.99 | 31.12 | 251,293 | -0.62(-1.96%) |
Dec 27, 2011 | 31.38 | 31.89 | 31.18 | 31.74 | 239,083 | +0.10(+0.33%) |
Dec 23, 2011 | 31.43 | 31.74 | 31.25 | 31.63 | 201,724 | +0.22(+0.69%) |
Dec 21, 2011 | 31.18 | 31.46 | 30.50 | 31.42 | 318,536 | +0.22(+0.72%) |
Dec 20, 2011 | 30.55 | 31.51 | 30.38 | 31.19 | 272,292 | +1.24(+4.15%) |
Dec 19, 2011 | 30.83 | 30.98 | 29.85 | 29.95 | 229,830 | -0.65(-2.12%) |
Dec 16, 2011 | 30.25 | 30.94 | 30.07 | 30.60 | 920,384 | +0.58(+1.92%) |
Dec 15, 2011 | 29.97 | 30.12 | 29.66 | 30.02 | 377,520 | +0.58(+1.96%) |
Dec 14, 2011 | 29.66 | 29.82 | 29.06 | 29.44 | 357,014 | -0.47(-1.58%) |
Dec 13, 2011 | 30.79 | 31.11 | 29.74 | 29.92 | 276,330 | -0.51(-1.66%) |
Dec 12, 2011 | 30.68 | 30.78 | 29.86 | 30.42 | 341,348 | -0.75(-2.40%) |
Dec 09, 2011 | 30.62 | 31.25 | 30.30 | 31.17 | 254,887 | +0.73(+2.40%) |
Dec 08, 2011 | 31.13 | 31.55 | 30.25 | 30.44 | 320,065 | -0.83(-2.64%) |
Dec 07, 2011 | 31.67 | 31.83 | 30.80 | 31.27 | 389,419 | -0.65(-2.04%) |
Dec 06, 2011 | 31.87 | 32.09 | 31.32 | 31.92 | 307,481 | +0.17(+0.53%) |
Dec 05, 2011 | 31.87 | 32.19 | 31.59 | 31.75 | 349,007 | +0.39(+1.23%) |
Dec 02, 2011 | 31.77 | 31.77 | 31.23 | 31.36 | 281,406 | +0.06(+0.18%) |
Dec 01, 2011 | 31.60 | 31.99 | 31.30 | 31.31 | 343,023 | -0.39(-1.22%) |
Nov 30, 2011 | 30.79 | 31.79 | 30.79 | 31.69 | 1,417,495 | +2.02(+6.82%) |
Nov 29, 2011 | 29.91 | 30.22 | 29.56 | 29.67 | 466,884 | -0.10(-0.32%) |
Nov 28, 2011 | 29.36 | 30.02 | 29.32 | 29.76 | 344,714 | +1.38(+4.86%) |
Nov 25, 2011 | 28.30 | 28.95 | 28.30 | 28.38 | 130,406 | -0.06(-0.20%) |
Nov 23, 2011 | 29.03 | 29.23 | 28.38 | 28.44 | 270,319 | -0.88(-3.01%) |
Nov 22, 2011 | 29.45 | 29.63 | 28.95 | 29.32 | 516,507 | -0.15(-0.52%) |
Nov 21, 2011 | 29.76 | 30.14 | 29.19 | 29.48 | 398,692 | -0.88(-2.91%) |
Nov 18, 2011 | 30.17 | 30.57 | 29.76 | 30.36 | 445,829 | +0.43(+1.42%) |
Nov 17, 2011 | 30.68 | 30.74 | 29.74 | 29.93 | 444,269 | -0.74(-2.41%) |
Nov 16, 2011 | 30.63 | 31.32 | 30.17 | 30.67 | 425,371 | -0.27(-0.88%) |
Nov 15, 2011 | 29.88 | 31.13 | 29.88 | 30.94 | 609,290 | +0.88(+2.91%) |
Nov 14, 2011 | 30.39 | 30.39 | 29.63 | 30.07 | 426,732 | -0.43(-1.40%) |
Nov 11, 2011 | 30.09 | 30.83 | 29.77 | 30.49 | 380,989 | +0.79(+2.68%) |
Nov 10, 2011 | 29.68 | 29.92 | 29.13 | 29.70 | 550,780 | +0.54(+1.84%) |
Nov 09, 2011 | 29.62 | 29.97 | 28.85 | 29.16 | 330,756 | -1.28(-4.22%) |
Nov 08, 2011 | 30.29 | 30.53 | 29.68 | 30.45 | 280,076 | +0.43(+1.42%) |
Nov 07, 2011 | 30.04 | 30.22 | 29.19 | 30.02 | 222,304 | +0.02(+0.08%) |
Nov 04, 2011 | 29.80 | 30.10 | 29.43 | 30.00 | 289,660 | -0.16(-0.53%) |
Nov 03, 2011 | 29.02 | 30.50 | 28.91 | 30.16 | 477,436 | +1.62(+5.68%) |
Nov 02, 2011 | 28.34 | 28.87 | 27.99 | 28.54 | 310,316 | +0.71(+2.54%) |
Nov 01, 2011 | 28.23 | 28.89 | 27.48 | 27.83 | 570,806 | -1.39(-4.75%) |
Oct 31, 2011 | 29.66 | 30.13 | 29.22 | 29.22 | 410,343 | -0.85(-2.83%) |
Oct 28, 2011 | 30.17 | 30.29 | 29.87 | 30.07 | 320,516 | -0.16(-0.53%) |
Oct 27, 2011 | 29.29 | 30.70 | 29.09 | 30.23 | 685,325 | +1.20(+4.12%) |
Oct 26, 2011 | 28.50 | 29.05 | 27.82 | 29.03 | 393,853 | +0.86(+3.05%) |
Oct 25, 2011 | 28.60 | 28.95 | 28.10 | 28.17 | 607,601 | -0.77(-2.66%) |
Oct 24, 2011 | 27.38 | 29.00 | 27.35 | 28.95 | 468,372 | +1.72(+6.31%) |
Oct 21, 2011 | 26.71 | 27.30 | 26.35 | 27.23 | 454,651 | +0.96(+3.67%) |
Oct 20, 2011 | 26.18 | 26.65 | 25.60 | 26.26 | 274,820 | +0.10(+0.40%) |
Oct 19, 2011 | 26.79 | 26.93 | 25.99 | 26.16 | 221,335 | -0.74(-2.75%) |
Oct 18, 2011 | 26.13 | 27.28 | 25.77 | 26.90 | 255,084 | +0.87(+3.33%) |
Oct 17, 2011 | 26.89 | 27.23 | 25.94 | 26.03 | 302,616 | -1.04(-3.83%) |
Oct 14, 2011 | 27.23 | 27.23 | 26.47 | 27.07 | 241,481 | +0.30(+1.14%) |
Oct 13, 2011 | 26.29 | 26.82 | 25.90 | 26.76 | 370,194 | +0.23(+0.88%) |
Oct 12, 2011 | 26.42 | 26.89 | 26.33 | 26.53 | 276,449 | +0.35(+1.32%) |
Oct 11, 2011 | 25.51 | 26.26 | 25.44 | 26.18 | 271,356 | +0.43(+1.65%) |
Oct 10, 2011 | 25.20 | 25.77 | 25.12 | 25.76 | 252,767 | +1.12(+4.53%) |
Oct 07, 2011 | 25.00 | 25.01 | 24.09 | 24.64 | 458,067 | -0.20(-0.81%) |
Oct 06, 2011 | 24.28 | 24.88 | 23.87 | 24.84 | 464,490 | +0.81(+3.37%) |
Oct 05, 2011 | 23.59 | 24.16 | 23.22 | 24.03 | 294,092 | +0.59(+2.50%) |
Oct 04, 2011 | 21.54 | 23.51 | 21.54 | 23.45 | 681,620 | +1.53(+7.00%) |
Oct 03, 2011 | 23.17 | 23.69 | 21.81 | 21.91 | 496,002 | -1.37(-5.89%) |
Sep 30, 2011 | 23.93 | 24.13 | 23.27 | 23.29 | 592,229 | -1.20(-4.89%) |
Sep 29, 2011 | 24.35 | 24.75 | 23.68 | 24.48 | 317,187 | +0.61(+2.56%) |
Sep 28, 2011 | 25.24 | 25.53 | 23.79 | 23.87 | 436,892 | -1.22(-4.88%) |
Sep 27, 2011 | 24.98 | 25.89 | 24.67 | 25.10 | 320,915 | +0.76(+3.12%) |
Sep 26, 2011 | 23.75 | 24.39 | 23.09 | 24.34 | 488,592 | +0.75(+3.18%) |
Sep 23, 2011 | 23.48 | 23.98 | 23.25 | 23.59 | 490,280 | +0.01(+0.03%) |
Sep 22, 2011 | 23.66 | 24.27 | 23.16 | 23.58 | 812,361 | -0.89(-3.66%) |
Sep 21, 2011 | 26.35 | 26.44 | 24.38 | 24.47 | 1,036,798 | -2.01(-7.60%) |
Sep 20, 2011 | 27.04 | 27.53 | 26.47 | 26.49 | 703,861 | -0.40(-1.49%) |
Sep 19, 2011 | 25.68 | 27.26 | 25.51 | 26.89 | 968,646 | +0.67(+2.56%) |
Sep 16, 2011 | 26.34 | 26.58 | 25.98 | 26.21 | 792,034 | -0.12(-0.45%) |
Sep 15, 2011 | 26.01 | 26.47 | 25.72 | 26.33 | 324,268 | +0.63(+2.45%) |
Sep 14, 2011 | 25.31 | 26.18 | 24.74 | 25.70 | 347,317 | +0.61(+2.42%) |
Sep 13, 2011 | 24.70 | 25.24 | 24.48 | 25.10 | 322,998 | +0.51(+2.08%) |
Sep 12, 2011 | 24.02 | 24.59 | 23.94 | 24.59 | 360,066 | +0.03(+0.13%) |
Sep 09, 2011 | 24.98 | 25.39 | 24.37 | 24.55 | 419,663 | -0.73(-2.91%) |
Sep 08, 2011 | 25.56 | 25.94 | 25.14 | 25.29 | 439,376 | -0.50(-1.92%) |
Sep 07, 2011 | 25.37 | 25.84 | 25.18 | 25.78 | 563,368 | +0.92(+3.69%) |
Sep 06, 2011 | 24.19 | 24.98 | 24.07 | 24.86 | 549,772 | -0.34(-1.36%) |
Sep 02, 2011 | 25.75 | 26.09 | 24.97 | 25.21 | 321,582 | -1.20(-4.54%) |
Sep 01, 2011 | 27.24 | 27.47 | 26.22 | 26.41 | 358,532 | -0.77(-2.85%) |
Aug 31, 2011 | 27.11 | 27.69 | 26.84 | 27.18 | 357,703 | +0.34(+1.25%) |
Aug 30, 2011 | 26.61 | 27.01 | 26.37 | 26.85 | 596,732 | +0.07(+0.27%) |
Aug 29, 2011 | 26.51 | 26.86 | 26.12 | 26.77 | 401,264 | +0.72(+2.76%) |
Aug 26, 2011 | 24.85 | 26.13 | 24.39 | 26.05 | 256,644 | +0.94(+3.75%) |
Aug 25, 2011 | 25.88 | 25.96 | 24.90 | 25.11 | 367,325 | -0.50(-1.96%) |
Aug 24, 2011 | 25.02 | 25.69 | 24.62 | 25.62 | 246,806 | +0.59(+2.36%) |
Aug 23, 2011 | 23.78 | 25.02 | 23.56 | 25.02 | 326,086 | +1.31(+5.52%) |
Aug 22, 2011 | 24.31 | 24.69 | 23.57 | 23.71 | 632,311 | +0.05(+0.20%) |
Aug 19, 2011 | 23.93 | 24.88 | 23.63 | 23.67 | 563,148 | -0.62(-2.56%) |
Aug 18, 2011 | 25.03 | 25.03 | 24.07 | 24.29 | 436,626 | -1.65(-6.37%) |
Aug 17, 2011 | 26.21 | 26.26 | 25.62 | 25.94 | 308,489 | -0.02(-0.09%) |
Aug 16, 2011 | 25.81 | 26.21 | 25.58 | 25.97 | 415,696 | -0.20(-0.76%) |
Aug 15, 2011 | 25.85 | 26.26 | 25.57 | 26.17 | 402,241 | +0.54(+2.12%) |
Aug 12, 2011 | 25.94 | 26.37 | 25.35 | 25.62 | 620,740 | +0.03(+0.13%) |
Aug 11, 2011 | 23.35 | 26.01 | 23.17 | 25.59 | 869,113 | +2.42(+10.44%) |
Aug 10, 2011 | 23.40 | 24.23 | 23.08 | 23.17 | 647,070 | -0.86(-3.59%) |
Aug 09, 2011 | 23.35 | 24.05 | 21.94 | 24.03 | 887,881 | +1.68(+7.50%) |
Aug 08, 2011 | 23.96 | 24.56 | 22.31 | 22.36 | 823,729 | -2.63(-10.52%) |
Aug 05, 2011 | 25.62 | 25.98 | 24.44 | 24.98 | 770,656 | -0.24(-0.97%) |
Aug 04, 2011 | 26.36 | 26.37 | 25.22 | 25.23 | 755,201 | -1.51(-5.63%) |
Aug 03, 2011 | 26.37 | 26.91 | 25.71 | 26.73 | 544,758 | +0.40(+1.52%) |
Aug 02, 2011 | 27.09 | 27.34 | 26.31 | 26.33 | 464,307 | -0.89(-3.29%) |
Aug 01, 2011 | 27.77 | 28.12 | 26.80 | 27.23 | 484,797 | -0.10(-0.38%) |
Jul 29, 2011 | 27.15 | 27.61 | 26.94 | 27.33 | 358,996 | -0.29(-1.04%) |
Jul 28, 2011 | 28.36 | 28.46 | 27.59 | 27.62 | 396,845 | -0.75(-2.65%) |
Jul 27, 2011 | 29.15 | 29.29 | 28.05 | 28.37 | 481,507 | -0.90(-3.08%) |
Jul 26, 2011 | 30.59 | 30.59 | 29.21 | 29.27 | 314,461 | -1.20(-3.93%) |
Jul 25, 2011 | 30.00 | 30.79 | 29.97 | 30.47 | 516,456 | +0.18(+0.61%) |
Jul 22, 2011 | 30.55 | 30.99 | 30.20 | 30.29 | 675,014 | -0.42(-1.35%) |
Jul 21, 2011 | 29.35 | 31.29 | 29.35 | 30.70 | 1,291,545 | +2.15(+7.52%) |
Jul 20, 2011 | 28.80 | 28.82 | 28.09 | 28.55 | 418,449 | -0.11(-0.39%) |
Jul 19, 2011 | 28.21 | 28.74 | 28.12 | 28.67 | 388,568 | +0.78(+2.81%) |
Jul 18, 2011 | 28.25 | 28.45 | 27.60 | 27.88 | 265,597 | -0.51(-1.80%) |
Jul 15, 2011 | 28.18 | 28.45 | 27.86 | 28.40 | 396,462 | +0.38(+1.34%) |
Jul 14, 2011 | 29.01 | 29.03 | 27.94 | 28.02 | 419,872 | -0.84(-2.91%) |
Jul 13, 2011 | 29.12 | 29.39 | 28.82 | 28.86 | 320,547 | -0.13(-0.44%) |
Jul 12, 2011 | 29.15 | 29.35 | 28.89 | 28.99 | 274,131 | -0.34(-1.14%) |
Jul 11, 2011 | 29.49 | 29.67 | 29.17 | 29.32 | 402,937 | -0.58(-1.95%) |
Jul 08, 2011 | 29.71 | 30.06 | 29.44 | 29.90 | 427,235 | -0.26(-0.85%) |
Jul 07, 2011 | 30.06 | 30.19 | 29.94 | 30.16 | 370,426 | +0.36(+1.21%) |
Jul 06, 2011 | 29.03 | 29.84 | 28.95 | 29.80 | 579,450 | +0.70(+2.42%) |
Jul 05, 2011 | 29.24 | 29.50 | 28.79 | 29.10 | 334,946 | -0.19(-0.65%) |
Jul 01, 2011 | 28.70 | 29.35 | 28.48 | 29.29 | 427,106 | +0.66(+2.29%) |
Jun 30, 2011 | 28.28 | 28.71 | 28.09 | 28.63 | 632,276 | +0.43(+1.53%) |
Jun 29, 2011 | 27.48 | 28.23 | 27.31 | 28.20 | 826,935 | +0.83(+3.03%) |
Jun 28, 2011 | 26.88 | 27.40 | 26.88 | 27.37 | 333,171 | +0.53(+1.98%) |
Jun 27, 2011 | 26.42 | 27.03 | 26.25 | 26.84 | 579,898 | +0.39(+1.47%) |
Jun 24, 2011 | 27.18 | 27.33 | 26.42 | 26.45 | 1,179,696 | -0.73(-2.69%) |
Jun 23, 2011 | 26.63 | 27.30 | 26.12 | 27.18 | 1,023,936 | +0.19(+0.71%) |
Jun 22, 2011 | 27.22 | 27.50 | 26.96 | 26.99 | 692,053 | -0.41(-1.48%) |
Jun 21, 2011 | 26.83 | 27.47 | 26.60 | 27.40 | 988,135 | +0.77(+2.90%) |
Jun 20, 2011 | 26.32 | 27.56 | 25.68 | 26.63 | 1,673,730 | -1.17(-4.20%) |
Jun 17, 2011 | 28.14 | 28.26 | 27.69 | 27.80 | 574,502 | -0.06(-0.20%) |
Jun 16, 2011 | 28.00 | 28.12 | 27.52 | 27.85 | 385,513 | -0.13(-0.45%) |
Jun 15, 2011 | 28.20 | 28.39 | 27.93 | 27.98 | 570,875 | -0.52(-1.84%) |
Jun 14, 2011 | 28.28 | 28.68 | 27.92 | 28.50 | 241,152 | +0.63(+2.25%) |
Jun 13, 2011 | 27.99 | 28.32 | 27.77 | 27.88 | 332,079 | +0.07(+0.26%) |
Jun 10, 2011 | 28.18 | 28.32 | 27.73 | 27.80 | 567,478 | -0.64(-2.24%) |
Jun 09, 2011 | 28.47 | 28.61 | 28.17 | 28.44 | 356,324 | +0.08(+0.28%) |
Jun 08, 2011 | 28.48 | 28.54 | 28.27 | 28.36 | 585,178 | -0.25(-0.86%) |
Jun 07, 2011 | 28.68 | 28.96 | 28.55 | 28.61 | 444,630 | +0.01(+0.03%) |
Jun 06, 2011 | 29.00 | 29.18 | 28.51 | 28.60 | 321,375 | -0.34(-1.18%) |
Jun 03, 2011 | 29.10 | 29.46 | 28.62 | 28.94 | 485,709 | +0.20(+0.71%) |
May 24, 2011 | 28.94 | 29.16 | 28.46 | 28.74 | 742,071 | -0.19(-0.65%) |
May 23, 2011 | 29.29 | 29.64 | 28.86 | 28.92 | 415,079 | -0.78(-2.62%) |
May 20, 2011 | 30.45 | 30.50 | 29.63 | 29.70 | 529,660 | -0.05(-0.16%) |
May 19, 2011 | 29.60 | 30.00 | 29.59 | 29.75 | 355,464 | +0.29(+0.99%) |
May 18, 2011 | 29.01 | 29.62 | 28.77 | 29.46 | 436,385 | +0.54(+1.86%) |
May 17, 2011 | 29.40 | 29.48 | 28.82 | 28.92 | 426,668 | -0.60(-2.03%) |
May 16, 2011 | 29.69 | 30.04 | 29.45 | 29.52 | 402,745 | -0.26(-0.87%) |
May 13, 2011 | 30.27 | 30.27 | 29.68 | 29.78 | 175,770 | -0.43(-1.42%) |
May 12, 2011 | 29.90 | 30.29 | 29.64 | 30.21 | 250,815 | +0.22(+0.73%) |
May 11, 2011 | 30.46 | 30.59 | 29.89 | 29.99 | 285,113 | -0.51(-1.67%) |
May 10, 2011 | 30.64 | 30.67 | 30.34 | 30.50 | 251,952 | +0.07(+0.23%) |
May 09, 2011 | 29.95 | 30.52 | 29.82 | 30.43 | 451,279 | +0.54(+1.80%) |
May 06, 2011 | 30.19 | 30.74 | 29.70 | 29.89 | 548,071 | +0.18(+0.60%) |
May 05, 2011 | 29.76 | 30.03 | 29.56 | 29.72 | 327,897 | -0.17(-0.57%) |
May 04, 2011 | 30.59 | 30.66 | 29.81 | 29.89 | 260,119 | -0.70(-2.27%) |
May 03, 2011 | 30.98 | 31.19 | 30.39 | 30.58 | 298,362 | -0.41(-1.32%) |
May 02, 2011 | 31.04 | 31.50 | 30.99 | 30.99 | 306,784 | -0.25(-0.79%) |
Apr 29, 2011 | 31.10 | 31.36 | 30.88 | 31.24 | 387,969 | +0.14(+0.43%) |
Apr 28, 2011 | 30.99 | 31.44 | 30.66 | 31.10 | 229,229 | +0.04(+0.12%) |
Apr 27, 2011 | 30.99 | 31.10 | 30.07 | 31.07 | 347,060 | +0.11(+0.35%) |
Apr 26, 2011 | 30.32 | 31.36 | 30.28 | 30.96 | 553,247 | +0.76(+2.53%) |
Apr 25, 2011 | 30.15 | 30.25 | 29.76 | 30.20 | 191,804 | -0.06(-0.18%) |
Apr 21, 2011 | 30.15 | 30.32 | 29.91 | 30.25 | 179,032 | +0.28(+0.93%) |
Apr 20, 2011 | 29.76 | 30.07 | 29.62 | 29.97 | 282,608 | +0.72(+2.47%) |
Apr 19, 2011 | 28.87 | 29.31 | 28.79 | 29.25 | 301,970 | +0.44(+1.53%) |
Apr 18, 2011 | 29.45 | 29.48 | 28.33 | 28.81 | 664,382 | -1.11(-3.72%) |
Apr 15, 2011 | 29.74 | 30.01 | 29.56 | 29.92 | 229,566 | +0.29(+0.99%) |
Apr 14, 2011 | 29.51 | 29.67 | 29.22 | 29.63 | 123,475 | -0.03(-0.11%) |
Apr 13, 2011 | 29.75 | 29.76 | 29.33 | 29.66 | 292,298 | +0.17(+0.57%) |
Apr 12, 2011 | 29.82 | 29.82 | 29.26 | 29.49 | 300,443 | -0.53(-1.76%) |
Apr 11, 2011 | 30.26 | 30.28 | 29.85 | 30.02 | 192,437 | -0.10(-0.32%) |
Apr 08, 2011 | 30.55 | 30.55 | 29.89 | 30.12 | 441,419 | -0.27(-0.90%) |
Apr 07, 2011 | 30.62 | 30.75 | 30.25 | 30.39 | 227,224 | -0.27(-0.89%) |
Apr 06, 2011 | 30.82 | 30.98 | 30.32 | 30.67 | 183,829 | +0.05(+0.16%) |
Apr 05, 2011 | 30.43 | 30.87 | 30.25 | 30.62 | 323,281 | +0.18(+0.60%) |
Apr 04, 2011 | 30.42 | 30.81 | 30.36 | 30.44 | 383,567 | -0.05(-0.16%) |