Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 38.50 | 38.50 | 37.51 | 37.56 | 42,046 | -0.52(-1.37%) |
Mar 29, 2012 | 37.44 | 38.27 | 37.44 | 38.08 | 27,187 | +0.38(+1.01%) |
Mar 28, 2012 | 37.69 | 38.03 | 37.38 | 37.70 | 38,157 | -0.02(-0.05%) |
Mar 27, 2012 | 38.40 | 38.40 | 37.70 | 37.72 | 47,212 | -0.61(-1.59%) |
Mar 26, 2012 | 38.11 | 38.88 | 37.94 | 38.33 | 97,213 | +0.78(+2.07%) |
Mar 23, 2012 | 37.22 | 37.90 | 36.95 | 37.55 | 72,345 | +0.56(+1.50%) |
Mar 22, 2012 | 36.85 | 37.60 | 36.35 | 36.99 | 60,837 | -0.50(-1.32%) |
Mar 21, 2012 | 37.47 | 37.86 | 37.07 | 37.49 | 51,981 | +0.33(+0.90%) |
Mar 20, 2012 | 37.60 | 37.84 | 37.00 | 37.16 | 41,319 | -0.74(-1.95%) |
Mar 19, 2012 | 36.60 | 38.43 | 36.02 | 37.90 | 116,240 | +1.20(+3.28%) |
Mar 16, 2012 | 36.96 | 37.64 | 36.51 | 36.69 | 102,092 | -0.16(-0.44%) |
Mar 15, 2012 | 36.94 | 37.16 | 36.01 | 36.86 | 54,290 | +0.03(+0.09%) |
Mar 14, 2012 | 37.09 | 38.07 | 36.65 | 36.82 | 50,917 | -1.32(-3.47%) |
Mar 13, 2012 | 36.71 | 38.26 | 36.39 | 38.14 | 115,658 | +1.83(+5.03%) |
Mar 12, 2012 | 36.04 | 36.40 | 35.76 | 36.32 | 35,029 | +0.19(+0.52%) |
Mar 09, 2012 | 36.04 | 36.33 | 35.87 | 36.13 | 89,387 | +0.14(+0.39%) |
Mar 08, 2012 | 36.40 | 36.53 | 35.51 | 35.99 | 58,642 | -0.13(-0.36%) |
Mar 07, 2012 | 36.81 | 37.12 | 35.70 | 36.12 | 102,129 | +0.31(+0.86%) |
Mar 06, 2012 | 36.67 | 36.95 | 35.70 | 35.81 | 45,457 | -1.19(-3.21%) |
Mar 05, 2012 | 36.01 | 37.12 | 35.50 | 37.00 | 65,702 | +1.25(+3.51%) |
Mar 02, 2012 | 36.06 | 36.64 | 35.28 | 35.74 | 72,642 | -0.43(-1.19%) |
Mar 01, 2012 | 37.54 | 37.64 | 36.18 | 36.18 | 61,120 | -1.23(-3.28%) |
Feb 29, 2012 | 38.27 | 39.36 | 37.26 | 37.40 | 141,060 | -1.10(-2.86%) |
Feb 28, 2012 | 37.10 | 38.50 | 37.03 | 38.50 | 170,779 | +1.41(+3.79%) |
Feb 27, 2012 | 36.54 | 37.38 | 36.38 | 37.10 | 51,370 | +0.43(+1.18%) |
Feb 24, 2012 | 37.01 | 37.10 | 36.57 | 36.66 | 17,951 | -0.22(-0.60%) |
Feb 23, 2012 | 36.67 | 37.09 | 36.49 | 36.88 | 28,570 | +0.37(+1.00%) |
Feb 22, 2012 | 36.93 | 37.17 | 36.48 | 36.52 | 51,074 | -0.60(-1.62%) |
Feb 21, 2012 | 36.72 | 37.20 | 36.60 | 37.12 | 93,408 | +0.31(+0.83%) |
Feb 17, 2012 | 37.21 | 37.38 | 36.37 | 36.81 | 143,990 | -0.22(-0.59%) |
Feb 16, 2012 | 35.91 | 37.06 | 35.91 | 37.03 | 42,714 | +1.03(+2.87%) |
Feb 15, 2012 | 35.63 | 36.25 | 35.22 | 36.00 | 59,479 | +0.70(+1.97%) |
Feb 14, 2012 | 37.64 | 37.93 | 35.12 | 35.30 | 87,233 | -0.82(-2.27%) |
Feb 13, 2012 | 36.23 | 36.23 | 35.47 | 36.12 | 42,418 | +0.44(+1.24%) |
Feb 10, 2012 | 36.11 | 36.30 | 35.55 | 35.68 | 44,960 | -1.00(-2.72%) |
Feb 09, 2012 | 36.77 | 36.83 | 36.27 | 36.68 | 34,224 | -0.04(-0.10%) |
Feb 08, 2012 | 36.67 | 36.99 | 36.41 | 36.71 | 20,144 | +0.17(+0.47%) |
Feb 07, 2012 | 36.73 | 37.00 | 36.20 | 36.54 | 24,112 | -0.12(-0.34%) |
Feb 06, 2012 | 36.71 | 37.03 | 36.47 | 36.67 | 40,026 | -0.26(-0.72%) |
Feb 03, 2012 | 37.10 | 37.93 | 36.54 | 36.93 | 120,595 | +0.09(+0.25%) |
Feb 02, 2012 | 37.26 | 37.90 | 36.72 | 36.84 | 64,519 | -0.65(-1.74%) |
Feb 01, 2012 | 36.83 | 37.79 | 36.51 | 37.49 | 128,559 | +0.84(+2.30%) |
Jan 31, 2012 | 36.65 | 37.18 | 36.17 | 36.65 | 130,412 | +0.23(+0.62%) |
Jan 30, 2012 | 37.20 | 37.57 | 35.85 | 36.42 | 88,945 | -1.10(-2.93%) |
Jan 27, 2012 | 35.59 | 37.66 | 35.27 | 37.52 | 121,449 | +1.91(+5.36%) |
Jan 26, 2012 | 36.10 | 36.14 | 35.39 | 35.61 | 33,772 | -0.44(-1.23%) |
Jan 25, 2012 | 35.88 | 36.20 | 35.77 | 36.05 | 40,028 | -0.06(-0.17%) |
Jan 24, 2012 | 35.12 | 36.21 | 34.77 | 36.11 | 96,457 | +0.75(+2.13%) |
Jan 23, 2012 | 35.61 | 35.61 | 35.15 | 35.36 | 10,869 | -0.20(-0.56%) |
Jan 20, 2012 | 34.93 | 35.59 | 34.62 | 35.56 | 26,854 | +0.51(+1.46%) |
Jan 19, 2012 | 35.31 | 35.31 | 34.86 | 35.05 | 38,155 | -0.05(-0.13%) |
Jan 18, 2012 | 33.99 | 35.14 | 33.99 | 35.09 | 52,300 | +0.89(+2.61%) |
Jan 17, 2012 | 34.65 | 35.18 | 34.19 | 34.20 | 61,538 | -0.27(-0.79%) |
Jan 13, 2012 | 34.54 | 34.95 | 34.30 | 34.48 | 33,901 | -0.60(-1.71%) |
Jan 12, 2012 | 34.23 | 35.10 | 33.90 | 35.08 | 28,880 | +0.83(+2.43%) |
Jan 11, 2012 | 33.73 | 34.45 | 33.65 | 34.25 | 60,204 | +0.31(+0.90%) |
Jan 10, 2012 | 33.79 | 34.10 | 33.39 | 33.94 | 50,778 | +0.53(+1.60%) |
Jan 09, 2012 | 33.90 | 34.06 | 32.45 | 33.41 | 62,696 | -0.45(-1.34%) |
Jan 06, 2012 | 34.24 | 34.25 | 33.86 | 33.86 | 46,011 | -0.52(-1.50%) |
Jan 05, 2012 | 34.26 | 34.71 | 33.73 | 34.37 | 45,190 | -0.22(-0.63%) |
Jan 04, 2012 | 34.79 | 34.89 | 34.20 | 34.59 | 58,419 | +0.41(+1.20%) |
Dec 30, 2011 | 34.44 | 34.42 | 33.91 | 34.18 | 51,597 | -0.26(-0.76%) |
Dec 29, 2011 | 34.13 | 34.44 | 33.67 | 34.44 | 18,048 | +0.59(+1.75%) |
Dec 28, 2011 | 35.03 | 35.03 | 33.78 | 33.85 | 53,665 | -1.29(-3.66%) |
Dec 27, 2011 | 34.74 | 35.34 | 34.54 | 35.14 | 28,054 | +0.12(+0.34%) |
Dec 23, 2011 | 34.78 | 35.13 | 34.56 | 35.02 | 16,730 | -0.13(-0.38%) |
Dec 21, 2011 | 35.27 | 35.42 | 34.77 | 35.15 | 44,355 | -0.32(-0.89%) |
Dec 20, 2011 | 34.58 | 35.67 | 34.35 | 35.47 | 92,423 | +1.70(+5.03%) |
Dec 19, 2011 | 34.81 | 35.61 | 33.63 | 33.77 | 113,278 | -0.55(-1.60%) |
Dec 16, 2011 | 33.67 | 34.98 | 33.62 | 34.32 | 275,756 | +1.06(+3.19%) |
Dec 15, 2011 | 32.78 | 33.52 | 32.51 | 33.26 | 48,314 | +1.11(+3.46%) |
Dec 14, 2011 | 32.75 | 32.79 | 32.10 | 32.14 | 51,191 | -0.61(-1.85%) |
Dec 13, 2011 | 33.75 | 33.92 | 32.55 | 32.75 | 32,845 | -0.60(-1.80%) |
Dec 12, 2011 | 32.89 | 33.56 | 32.56 | 33.35 | 70,262 | -0.06(-0.19%) |
Dec 09, 2011 | 32.80 | 33.74 | 32.53 | 33.41 | 77,203 | +0.83(+2.55%) |
Dec 08, 2011 | 34.16 | 34.16 | 32.51 | 32.58 | 66,275 | -1.97(-5.71%) |
Dec 07, 2011 | 34.34 | 34.64 | 33.37 | 34.56 | 40,451 | +0.11(+0.32%) |
Dec 06, 2011 | 34.16 | 34.75 | 34.10 | 34.45 | 38,328 | +0.48(+1.41%) |
Dec 05, 2011 | 34.32 | 34.41 | 33.58 | 33.97 | 76,699 | +0.24(+0.71%) |
Dec 02, 2011 | 33.70 | 34.33 | 33.30 | 33.73 | 55,487 | +0.65(+1.97%) |
Dec 01, 2011 | 34.20 | 34.52 | 33.06 | 33.08 | 117,378 | -1.56(-4.52%) |
Nov 30, 2011 | 33.13 | 34.90 | 32.83 | 34.64 | 141,729 | +2.77(+8.70%) |
Nov 29, 2011 | 32.01 | 32.46 | 31.61 | 31.87 | 89,886 | -0.21(-0.65%) |
Nov 28, 2011 | 31.26 | 32.17 | 30.64 | 32.08 | 87,154 | +1.73(+5.70%) |
Nov 25, 2011 | 31.06 | 31.14 | 30.35 | 30.35 | 35,239 | -0.96(-3.08%) |
Nov 23, 2011 | 31.98 | 32.52 | 31.08 | 31.31 | 105,536 | -0.97(-3.00%) |
Nov 22, 2011 | 32.79 | 32.89 | 32.18 | 32.28 | 55,847 | -0.32(-0.99%) |
Nov 21, 2011 | 33.06 | 33.38 | 32.29 | 32.60 | 85,192 | -0.96(-2.86%) |
Nov 18, 2011 | 33.85 | 34.11 | 33.15 | 33.56 | 97,653 | -0.06(-0.18%) |
Nov 17, 2011 | 34.14 | 34.33 | 33.53 | 33.62 | 100,196 | -0.50(-1.47%) |
Nov 16, 2011 | 34.40 | 34.40 | 33.49 | 34.12 | 237,469 | -1.07(-3.03%) |
Nov 15, 2011 | 34.50 | 35.51 | 34.21 | 35.19 | 184,879 | +0.71(+2.07%) |
Nov 14, 2011 | 34.74 | 34.82 | 34.30 | 34.48 | 55,553 | -0.40(-1.13%) |
Nov 11, 2011 | 34.23 | 34.88 | 34.13 | 34.87 | 57,587 | +0.88(+2.59%) |
Nov 10, 2011 | 33.40 | 35.15 | 33.02 | 33.99 | 200,515 | +1.04(+3.16%) |
Nov 09, 2011 | 33.29 | 33.44 | 32.45 | 32.95 | 123,035 | -1.19(-3.47%) |
Nov 08, 2011 | 33.70 | 34.45 | 33.26 | 34.14 | 133,428 | +0.59(+1.76%) |
Nov 07, 2011 | 33.46 | 33.55 | 32.90 | 33.55 | 35,152 | +0.10(+0.30%) |
Nov 04, 2011 | 33.57 | 33.57 | 32.79 | 33.44 | 68,789 | -0.31(-0.93%) |
Nov 03, 2011 | 32.26 | 33.76 | 32.17 | 33.76 | 56,198 | +1.77(+5.54%) |
Nov 02, 2011 | 32.06 | 32.07 | 31.33 | 31.99 | 45,610 | +0.73(+2.35%) |
Nov 01, 2011 | 31.86 | 32.05 | 31.04 | 31.25 | 91,158 | -1.58(-4.80%) |
Oct 31, 2011 | 32.76 | 33.57 | 32.64 | 32.83 | 52,294 | -0.47(-1.42%) |
Oct 28, 2011 | 33.98 | 34.32 | 33.20 | 33.30 | 71,216 | -1.06(-3.08%) |
Oct 27, 2011 | 33.02 | 34.93 | 32.75 | 34.36 | 134,449 | +2.35(+7.35%) |
Oct 26, 2011 | 31.89 | 32.22 | 31.05 | 32.00 | 45,045 | +0.64(+2.03%) |
Oct 25, 2011 | 32.81 | 32.81 | 31.25 | 31.37 | 62,312 | -1.55(-4.71%) |
Oct 24, 2011 | 31.74 | 33.02 | 31.74 | 32.92 | 110,701 | +1.13(+3.54%) |
Oct 21, 2011 | 31.92 | 31.92 | 31.11 | 31.79 | 71,937 | +0.70(+2.24%) |
Oct 20, 2011 | 32.14 | 32.14 | 30.25 | 31.10 | 136,936 | -1.20(-3.71%) |
Oct 19, 2011 | 31.74 | 33.62 | 31.55 | 32.29 | 208,840 | +0.23(+0.72%) |
Oct 18, 2011 | 31.02 | 32.27 | 30.82 | 32.06 | 74,265 | +0.86(+2.76%) |
Oct 17, 2011 | 32.71 | 32.96 | 31.10 | 31.20 | 118,115 | -1.61(-4.89%) |
Oct 14, 2011 | 31.87 | 33.04 | 31.60 | 32.81 | 75,996 | +1.16(+3.66%) |
Oct 13, 2011 | 31.55 | 31.69 | 30.78 | 31.65 | 136,399 | +0.00(+0.01%) |
Oct 12, 2011 | 30.64 | 31.87 | 30.64 | 31.64 | 68,584 | +1.14(+3.75%) |
Oct 11, 2011 | 29.55 | 30.78 | 29.41 | 30.50 | 109,319 | +0.93(+3.15%) |
Oct 10, 2011 | 28.25 | 29.60 | 28.06 | 29.57 | 85,905 | +1.83(+6.58%) |
Oct 07, 2011 | 28.99 | 29.19 | 27.67 | 27.74 | 129,317 | -1.17(-4.05%) |
Oct 06, 2011 | 28.57 | 28.93 | 28.54 | 28.92 | 126,447 | -0.08(-0.28%) |
Oct 05, 2011 | 29.60 | 29.69 | 27.91 | 29.00 | 148,757 | -0.65(-2.18%) |
Oct 04, 2011 | 27.72 | 29.74 | 27.60 | 29.64 | 164,569 | +1.82(+6.55%) |
Oct 03, 2011 | 28.55 | 28.97 | 27.46 | 27.82 | 118,729 | -0.71(-2.50%) |
Sep 30, 2011 | 29.23 | 29.43 | 28.45 | 28.53 | 107,916 | -0.96(-3.27%) |
Sep 29, 2011 | 29.31 | 29.50 | 28.68 | 29.50 | 65,095 | +0.73(+2.55%) |
Sep 28, 2011 | 30.51 | 30.75 | 28.73 | 28.76 | 75,963 | -1.84(-6.01%) |
Sep 27, 2011 | 30.51 | 31.40 | 30.26 | 30.60 | 104,394 | +0.77(+2.59%) |
Sep 26, 2011 | 29.42 | 29.86 | 29.20 | 29.83 | 56,290 | +0.42(+1.42%) |
Sep 23, 2011 | 28.74 | 29.85 | 28.48 | 29.41 | 78,456 | +0.68(+2.36%) |
Sep 22, 2011 | 27.77 | 28.99 | 27.77 | 28.73 | 113,326 | -0.36(-1.24%) |
Sep 21, 2011 | 29.35 | 30.28 | 28.95 | 29.10 | 96,099 | -0.25(-0.87%) |
Sep 20, 2011 | 30.07 | 30.18 | 29.30 | 29.35 | 156,168 | -0.73(-2.43%) |
Sep 19, 2011 | 30.25 | 30.44 | 29.92 | 30.08 | 110,284 | -0.59(-1.91%) |
Sep 16, 2011 | 30.38 | 30.88 | 30.38 | 30.67 | 139,408 | +0.00(+0.01%) |
Sep 15, 2011 | 30.31 | 30.88 | 30.03 | 30.66 | 108,097 | +0.53(+1.76%) |
Sep 14, 2011 | 30.43 | 30.44 | 29.29 | 30.13 | 85,406 | +0.06(+0.21%) |
Sep 13, 2011 | 29.72 | 30.18 | 29.39 | 30.07 | 145,406 | +0.38(+1.27%) |
Sep 12, 2011 | 29.33 | 29.85 | 28.85 | 29.69 | 90,032 | +0.13(+0.45%) |
Sep 09, 2011 | 29.50 | 29.82 | 28.97 | 29.56 | 117,533 | -0.28(-0.95%) |
Sep 08, 2011 | 30.84 | 31.09 | 29.71 | 29.84 | 66,039 | -1.10(-3.54%) |
Sep 07, 2011 | 30.60 | 30.99 | 30.48 | 30.94 | 61,045 | +0.78(+2.59%) |
Sep 06, 2011 | 29.74 | 30.22 | 29.65 | 30.16 | 84,469 | -0.11(-0.35%) |
Sep 02, 2011 | 30.59 | 30.87 | 29.93 | 30.26 | 166,946 | -0.96(-3.06%) |
Sep 01, 2011 | 31.94 | 32.31 | 30.97 | 31.22 | 96,502 | -0.91(-2.84%) |
Aug 31, 2011 | 32.71 | 32.91 | 31.93 | 32.13 | 109,630 | -0.37(-1.12%) |
Aug 30, 2011 | 31.90 | 32.67 | 31.74 | 32.50 | 87,897 | +0.36(+1.11%) |
Aug 29, 2011 | 31.48 | 32.47 | 31.38 | 32.14 | 130,018 | +0.93(+2.98%) |
Aug 26, 2011 | 30.60 | 31.31 | 30.06 | 31.21 | 153,120 | +0.25(+0.81%) |
Aug 25, 2011 | 31.66 | 31.66 | 30.96 | 30.96 | 147,414 | -0.67(-2.11%) |
Aug 24, 2011 | 31.24 | 31.74 | 31.13 | 31.63 | 66,240 | +0.25(+0.80%) |
Aug 23, 2011 | 29.90 | 31.41 | 29.63 | 31.38 | 99,518 | +1.68(+5.66%) |
Aug 22, 2011 | 30.35 | 30.35 | 29.32 | 29.70 | 80,690 | -0.03(-0.11%) |
Aug 19, 2011 | 29.45 | 30.33 | 29.39 | 29.73 | 101,035 | -0.04(-0.13%) |
Aug 18, 2011 | 30.11 | 31.44 | 29.33 | 29.77 | 151,608 | -1.35(-4.35%) |
Aug 17, 2011 | 31.24 | 31.33 | 30.69 | 31.13 | 34,164 | +0.05(+0.16%) |
Aug 16, 2011 | 30.93 | 31.24 | 30.73 | 31.07 | 124,718 | -0.11(-0.34%) |
Aug 15, 2011 | 30.90 | 31.46 | 30.55 | 31.18 | 124,215 | +0.45(+1.46%) |
Aug 12, 2011 | 31.02 | 31.47 | 30.47 | 30.73 | 92,855 | -0.15(-0.49%) |
Aug 11, 2011 | 29.94 | 31.72 | 29.94 | 30.88 | 86,710 | +1.24(+4.18%) |
Aug 10, 2011 | 30.19 | 30.49 | 29.56 | 29.64 | 105,654 | -0.83(-2.72%) |
Aug 09, 2011 | 30.47 | 30.97 | 28.68 | 30.47 | 192,823 | +1.21(+4.12%) |
Aug 08, 2011 | 30.47 | 31.39 | 29.27 | 29.27 | 157,664 | -1.85(-5.93%) |
Aug 05, 2011 | 30.16 | 31.97 | 29.92 | 31.11 | 76,007 | +0.14(+0.45%) |
Aug 04, 2011 | 32.05 | 32.13 | 30.95 | 30.97 | 254,120 | -1.33(-4.13%) |
Aug 03, 2011 | 32.13 | 32.37 | 31.38 | 32.31 | 68,080 | +0.06(+0.18%) |
Aug 02, 2011 | 33.18 | 33.18 | 32.20 | 32.25 | 66,124 | -0.90(-2.71%) |
Aug 01, 2011 | 33.81 | 33.81 | 33.01 | 33.14 | 38,313 | -0.42(-1.25%) |
Jul 29, 2011 | 33.28 | 33.82 | 32.96 | 33.56 | 61,469 | -0.25(-0.74%) |
Jul 28, 2011 | 33.83 | 34.77 | 33.70 | 33.81 | 107,350 | +0.17(+0.49%) |
Jul 27, 2011 | 32.59 | 33.79 | 32.59 | 33.65 | 123,296 | +1.33(+4.11%) |
Jul 26, 2011 | 32.38 | 32.66 | 32.28 | 32.32 | 56,168 | -0.03(-0.09%) |
Jul 25, 2011 | 31.70 | 32.42 | 31.69 | 32.35 | 74,533 | +0.24(+0.75%) |
Jul 22, 2011 | 31.98 | 32.11 | 31.87 | 32.11 | 43,225 | +0.16(+0.49%) |
Jul 21, 2011 | 31.24 | 32.07 | 31.24 | 31.95 | 53,765 | +0.72(+2.29%) |
Jul 20, 2011 | 31.03 | 31.54 | 30.90 | 31.24 | 40,078 | +0.07(+0.22%) |
Jul 19, 2011 | 30.65 | 31.18 | 30.30 | 31.17 | 62,974 | +0.88(+2.89%) |
Jul 18, 2011 | 30.61 | 30.73 | 30.08 | 30.29 | 39,633 | -0.48(-1.55%) |
Jul 15, 2011 | 30.99 | 30.99 | 30.57 | 30.77 | 57,460 | -0.17(-0.55%) |
Jul 14, 2011 | 31.74 | 31.74 | 30.89 | 30.94 | 70,270 | -0.72(-2.27%) |
Jul 13, 2011 | 31.87 | 31.87 | 31.45 | 31.66 | 86,270 | -0.05(-0.16%) |
Jul 12, 2011 | 31.74 | 31.82 | 31.51 | 31.71 | 36,338 | -0.05(-0.16%) |
Jul 11, 2011 | 31.78 | 32.22 | 31.58 | 31.76 | 70,967 | -0.57(-1.75%) |
Jul 08, 2011 | 31.86 | 32.57 | 31.76 | 32.33 | 87,638 | +0.07(+0.21%) |
Jul 07, 2011 | 31.32 | 32.36 | 31.23 | 32.26 | 79,433 | +1.05(+3.35%) |
Jul 06, 2011 | 30.55 | 31.28 | 30.39 | 31.21 | 77,791 | +0.75(+2.47%) |
Jul 05, 2011 | 30.45 | 30.60 | 30.22 | 30.46 | 86,693 | -0.06(-0.19%) |
Jul 01, 2011 | 30.03 | 30.63 | 29.86 | 30.52 | 62,665 | +0.51(+1.71%) |
Jun 30, 2011 | 29.66 | 30.04 | 29.40 | 30.01 | 66,230 | +0.48(+1.63%) |
Jun 29, 2011 | 29.25 | 29.71 | 29.13 | 29.53 | 53,488 | +0.28(+0.94%) |
Jun 28, 2011 | 29.32 | 29.32 | 28.99 | 29.25 | 46,693 | +0.10(+0.33%) |
Jun 27, 2011 | 28.47 | 29.30 | 28.18 | 29.15 | 81,188 | +0.72(+2.52%) |
Jun 24, 2011 | 28.29 | 28.68 | 28.06 | 28.44 | 362,295 | +0.12(+0.42%) |
Jun 23, 2011 | 27.83 | 28.35 | 27.69 | 28.32 | 116,246 | +0.28(+1.00%) |
Jun 22, 2011 | 28.06 | 28.25 | 27.98 | 28.04 | 126,909 | -0.08(-0.30%) |
Jun 21, 2011 | 28.23 | 28.55 | 28.07 | 28.12 | 139,811 | +0.13(+0.45%) |
Jun 20, 2011 | 27.96 | 28.11 | 27.65 | 28.00 | 61,819 | +0.06(+0.23%) |
Jun 17, 2011 | 28.52 | 28.62 | 27.80 | 27.93 | 135,797 | -0.43(-1.52%) |
Jun 16, 2011 | 27.93 | 28.71 | 27.74 | 28.37 | 250,295 | +0.52(+1.88%) |
Jun 15, 2011 | 27.69 | 28.17 | 27.57 | 27.84 | 98,979 | -0.11(-0.39%) |
Jun 14, 2011 | 27.40 | 27.96 | 27.40 | 27.95 | 32,928 | +0.76(+2.79%) |
Jun 13, 2011 | 26.96 | 27.29 | 26.88 | 27.19 | 92,404 | +0.49(+1.82%) |
Jun 10, 2011 | 27.17 | 27.27 | 26.52 | 26.71 | 79,388 | -0.54(-1.99%) |
Jun 09, 2011 | 27.00 | 27.40 | 26.93 | 27.25 | 40,141 | +0.28(+1.02%) |
Jun 08, 2011 | 27.09 | 27.24 | 26.97 | 26.97 | 39,376 | -0.11(-0.39%) |
Jun 07, 2011 | 27.44 | 27.56 | 27.08 | 27.08 | 32,475 | -0.04(-0.16%) |
Jun 06, 2011 | 27.52 | 27.66 | 27.08 | 27.12 | 62,341 | -0.30(-1.11%) |
Jun 03, 2011 | 27.98 | 28.10 | 26.91 | 27.43 | 79,948 | +0.40(+1.49%) |
May 24, 2011 | 27.09 | 27.48 | 26.85 | 27.02 | 133,914 | -0.06(-0.22%) |
May 23, 2011 | 27.20 | 27.31 | 27.02 | 27.08 | 132,820 | -0.54(-1.94%) |
May 20, 2011 | 27.19 | 27.91 | 27.09 | 27.62 | 184,764 | +0.52(+1.91%) |
May 19, 2011 | 27.22 | 27.29 | 26.75 | 27.10 | 227,242 | +0.13(+0.47%) |
May 18, 2011 | 27.16 | 27.19 | 26.78 | 26.97 | 107,813 | -0.08(-0.30%) |
May 17, 2011 | 26.99 | 27.35 | 26.99 | 27.05 | 60,588 | -0.31(-1.14%) |
May 16, 2011 | 27.59 | 28.07 | 27.36 | 27.37 | 37,124 | -0.48(-1.74%) |
May 13, 2011 | 28.23 | 28.26 | 27.61 | 27.85 | 63,515 | -0.22(-0.78%) |
May 12, 2011 | 28.07 | 28.42 | 28.02 | 28.07 | 68,113 | -0.08(-0.30%) |
May 11, 2011 | 28.41 | 28.41 | 27.67 | 28.15 | 130,398 | -0.18(-0.64%) |
May 10, 2011 | 28.54 | 28.61 | 28.25 | 28.34 | 57,646 | +0.02(+0.07%) |
May 09, 2011 | 28.23 | 28.39 | 28.19 | 28.31 | 62,403 | -0.10(-0.34%) |
May 06, 2011 | 29.22 | 29.22 | 28.29 | 28.41 | 88,930 | -0.36(-1.26%) |
May 05, 2011 | 29.21 | 29.21 | 28.49 | 28.77 | 98,341 | -0.31(-1.07%) |
May 04, 2011 | 29.42 | 29.51 | 28.90 | 29.09 | 65,233 | -0.33(-1.13%) |
May 03, 2011 | 30.41 | 30.43 | 29.41 | 29.42 | 91,784 | -0.38(-1.27%) |
May 02, 2011 | 30.24 | 30.25 | 29.77 | 29.80 | 59,245 | -0.54(-1.78%) |
Apr 29, 2011 | 30.54 | 30.54 | 30.24 | 30.34 | 77,574 | -0.01(-0.04%) |
Apr 28, 2011 | 30.35 | 30.48 | 29.66 | 30.35 | 44,283 | +0.04(+0.14%) |
Apr 27, 2011 | 30.35 | 30.44 | 30.17 | 30.31 | 34,070 | -0.00(-0.01%) |
Apr 26, 2011 | 30.26 | 30.59 | 30.09 | 30.31 | 42,037 | +0.17(+0.57%) |
Apr 25, 2011 | 30.41 | 30.41 | 29.98 | 30.14 | 14,385 | -0.20(-0.65%) |
Apr 21, 2011 | 30.67 | 30.67 | 30.08 | 30.34 | 20,684 | -0.12(-0.40%) |
Apr 20, 2011 | 30.17 | 30.49 | 30.00 | 30.46 | 25,404 | +0.84(+2.83%) |
Apr 19, 2011 | 29.96 | 30.33 | 29.40 | 29.62 | 34,865 | -0.34(-1.13%) |
Apr 18, 2011 | 29.93 | 30.08 | 29.79 | 29.96 | 36,372 | -0.51(-1.69%) |
Apr 15, 2011 | 29.97 | 30.59 | 29.80 | 30.47 | 39,325 | +0.27(+0.89%) |
Apr 14, 2011 | 30.19 | 30.33 | 29.82 | 30.20 | 27,234 | -0.07(-0.24%) |
Apr 13, 2011 | 31.00 | 31.00 | 29.98 | 30.27 | 106,983 | -0.46(-1.48%) |
Apr 12, 2011 | 30.82 | 31.06 | 30.56 | 30.73 | 51,350 | -0.19(-0.61%) |
Apr 11, 2011 | 31.18 | 31.26 | 30.67 | 30.92 | 47,863 | -0.27(-0.88%) |
Apr 08, 2011 | 31.22 | 31.39 | 31.19 | 31.19 | 17,116 | +0.00(+0.00%) |
Apr 07, 2011 | 31.21 | 31.59 | 31.19 | 31.19 | 29,373 | -0.19(-0.59%) |
Apr 06, 2011 | 31.41 | 31.71 | 31.25 | 31.38 | 57,428 | +0.14(+0.45%) |
Apr 05, 2011 | 30.77 | 31.33 | 30.77 | 31.24 | 58,012 | +0.24(+0.79%) |
Apr 04, 2011 | 30.90 | 31.03 | 30.56 | 31.00 | 46,971 | +0.27(+0.86%) |