Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.79 | 36.98 | 35.36 | 36.54 | 3,005,469 | +0.75(+2.09%) |
Apr 27, 2012 | 38.41 | 39.07 | 35.27 | 35.79 | 5,753,360 | -2.34(-6.15%) |
Apr 26, 2012 | 41.07 | 41.13 | 37.54 | 38.14 | 4,005,117 | -2.93(-7.13%) |
Apr 25, 2012 | 40.79 | 41.23 | 40.79 | 41.07 | 1,154,848 | +0.51(+1.27%) |
Apr 24, 2012 | 40.73 | 40.77 | 40.24 | 40.55 | 1,387,920 | +0.02(+0.05%) |
Apr 23, 2012 | 40.17 | 40.62 | 39.67 | 40.53 | 1,433,649 | -0.03(-0.07%) |
Apr 20, 2012 | 40.02 | 40.76 | 39.97 | 40.56 | 873,858 | +0.82(+2.05%) |
Apr 19, 2012 | 39.87 | 40.35 | 39.61 | 39.74 | 864,578 | -0.12(-0.31%) |
Apr 18, 2012 | 39.43 | 40.04 | 39.42 | 39.87 | 967,859 | +0.39(+0.99%) |
Apr 17, 2012 | 39.36 | 39.61 | 38.94 | 39.48 | 1,007,485 | +0.30(+0.77%) |
Apr 16, 2012 | 39.09 | 39.43 | 38.60 | 39.17 | 1,340,826 | +0.24(+0.62%) |
Apr 13, 2012 | 38.17 | 39.16 | 38.17 | 38.93 | 1,699,795 | +0.65(+1.70%) |
Apr 12, 2012 | 38.44 | 38.61 | 38.26 | 38.28 | 1,248,886 | -0.03(-0.09%) |
Apr 11, 2012 | 38.46 | 38.49 | 38.08 | 38.32 | 1,122,039 | +0.25(+0.65%) |
Apr 10, 2012 | 38.39 | 38.67 | 37.97 | 38.07 | 1,354,300 | -0.27(-0.70%) |
Apr 09, 2012 | 38.29 | 38.75 | 38.15 | 38.34 | 625,381 | -0.60(-1.53%) |
Apr 05, 2012 | 37.91 | 39.19 | 37.71 | 38.93 | 1,343,186 | +0.86(+2.27%) |
Apr 04, 2012 | 38.10 | 38.56 | 37.84 | 38.07 | 1,343,046 | -0.49(-1.28%) |
Apr 03, 2012 | 38.82 | 39.04 | 37.48 | 38.56 | 3,060,845 | -0.32(-0.83%) |
Apr 02, 2012 | 39.76 | 40.23 | 37.95 | 38.89 | 3,515,133 | -0.82(-2.05%) |
Mar 30, 2012 | 40.59 | 40.60 | 39.24 | 39.70 | 1,847,456 | -0.45(-1.13%) |
Mar 29, 2012 | 40.16 | 40.47 | 38.56 | 40.15 | 2,505,919 | -0.61(-1.50%) |
Mar 28, 2012 | 41.65 | 41.84 | 40.26 | 40.76 | 1,127,986 | -0.89(-2.14%) |
Mar 27, 2012 | 42.51 | 42.51 | 41.66 | 41.66 | 1,071,959 | -0.51(-1.20%) |
Mar 26, 2012 | 41.78 | 42.52 | 41.74 | 42.16 | 784,220 | +0.58(+1.40%) |
Mar 23, 2012 | 41.24 | 41.59 | 40.89 | 41.58 | 526,783 | +0.42(+1.02%) |
Mar 22, 2012 | 41.02 | 41.35 | 40.87 | 41.16 | 700,036 | -0.04(-0.10%) |
Mar 21, 2012 | 40.79 | 41.35 | 40.72 | 41.20 | 702,628 | +0.47(+1.16%) |
Mar 20, 2012 | 40.37 | 40.86 | 40.33 | 40.73 | 514,452 | +0.16(+0.39%) |
Mar 19, 2012 | 40.48 | 40.83 | 40.31 | 40.57 | 575,253 | +0.12(+0.31%) |
Mar 16, 2012 | 40.73 | 40.75 | 40.23 | 40.45 | 1,299,261 | -0.12(-0.29%) |
Mar 15, 2012 | 40.86 | 40.86 | 40.34 | 40.57 | 738,566 | -0.22(-0.54%) |
Mar 14, 2012 | 41.01 | 41.09 | 40.50 | 40.79 | 772,273 | -0.14(-0.35%) |
Mar 13, 2012 | 40.65 | 41.11 | 40.37 | 40.93 | 1,035,204 | +0.73(+1.83%) |
Mar 12, 2012 | 40.20 | 40.32 | 39.92 | 40.20 | 405,466 | +0.06(+0.15%) |
Mar 09, 2012 | 39.35 | 40.26 | 39.24 | 40.13 | 609,065 | +0.79(+2.00%) |
Mar 08, 2012 | 39.37 | 39.67 | 39.25 | 39.35 | 720,301 | +0.27(+0.68%) |
Mar 07, 2012 | 39.30 | 39.62 | 39.04 | 39.08 | 649,427 | +0.08(+0.19%) |
Mar 06, 2012 | 39.24 | 39.24 | 38.83 | 39.00 | 740,490 | -0.49(-1.25%) |
Mar 05, 2012 | 39.31 | 39.57 | 39.15 | 39.50 | 642,303 | +0.24(+0.61%) |
Mar 02, 2012 | 39.70 | 39.76 | 39.08 | 39.26 | 647,573 | -0.45(-1.12%) |
Mar 01, 2012 | 39.43 | 39.78 | 39.03 | 39.70 | 1,218,337 | +0.10(+0.26%) |
Feb 29, 2012 | 38.39 | 40.39 | 38.39 | 39.60 | 2,674,132 | +1.21(+3.16%) |
Feb 28, 2012 | 36.57 | 38.41 | 36.57 | 38.39 | 1,251,176 | +1.84(+5.03%) |
Feb 27, 2012 | 36.60 | 36.66 | 36.21 | 36.55 | 1,107,037 | -0.38(-1.02%) |
Feb 24, 2012 | 36.97 | 37.18 | 36.69 | 36.93 | 758,264 | -0.05(-0.13%) |
Feb 23, 2012 | 36.70 | 37.08 | 36.54 | 36.97 | 715,448 | +0.21(+0.56%) |
Feb 22, 2012 | 36.74 | 37.19 | 36.67 | 36.77 | 541,972 | +0.03(+0.09%) |
Feb 21, 2012 | 37.25 | 37.30 | 36.51 | 36.73 | 823,701 | -0.42(-1.14%) |
Feb 17, 2012 | 37.31 | 37.38 | 36.89 | 37.16 | 655,930 | -0.10(-0.28%) |
Feb 16, 2012 | 36.54 | 37.27 | 36.47 | 37.26 | 958,012 | +0.72(+1.96%) |
Feb 15, 2012 | 36.20 | 36.61 | 36.06 | 36.54 | 792,907 | +0.42(+1.15%) |
Feb 14, 2012 | 36.77 | 36.95 | 36.02 | 36.13 | 991,381 | -0.83(-2.24%) |
Feb 13, 2012 | 36.80 | 37.08 | 36.41 | 36.95 | 584,819 | +0.55(+1.50%) |
Feb 10, 2012 | 36.57 | 36.75 | 36.12 | 36.41 | 552,325 | -0.53(-1.44%) |
Feb 09, 2012 | 36.49 | 37.09 | 36.34 | 36.94 | 542,526 | +0.44(+1.20%) |
Feb 08, 2012 | 36.52 | 36.66 | 36.20 | 36.50 | 604,103 | +0.05(+0.13%) |
Feb 07, 2012 | 36.02 | 36.47 | 35.88 | 36.45 | 635,847 | +0.52(+1.44%) |
Feb 06, 2012 | 35.86 | 36.22 | 35.81 | 35.93 | 836,564 | -0.10(-0.28%) |
Feb 03, 2012 | 36.17 | 36.41 | 35.93 | 36.04 | 1,465,608 | +0.64(+1.81%) |
Feb 02, 2012 | 36.87 | 36.87 | 34.27 | 35.39 | 2,272,371 | +0.83(+2.41%) |
Feb 01, 2012 | 34.30 | 34.66 | 34.17 | 34.56 | 1,046,815 | +0.44(+1.30%) |
Jan 31, 2012 | 34.68 | 34.83 | 34.10 | 34.12 | 1,686,921 | -0.36(-1.05%) |
Jan 30, 2012 | 34.50 | 34.83 | 34.02 | 34.48 | 1,193,927 | -0.25(-0.71%) |
Jan 27, 2012 | 33.81 | 34.73 | 33.70 | 34.73 | 818,219 | +0.79(+2.33%) |
Jan 26, 2012 | 34.04 | 34.15 | 33.62 | 33.93 | 563,155 | -0.08(-0.24%) |
Jan 25, 2012 | 33.14 | 34.04 | 33.00 | 34.02 | 564,088 | +0.83(+2.49%) |
Jan 24, 2012 | 33.04 | 33.26 | 32.66 | 33.19 | 427,056 | +0.06(+0.19%) |
Jan 23, 2012 | 33.40 | 33.40 | 32.98 | 33.13 | 445,163 | -0.28(-0.84%) |
Jan 20, 2012 | 33.72 | 33.95 | 33.26 | 33.41 | 482,574 | -0.29(-0.87%) |
Jan 19, 2012 | 33.31 | 33.89 | 33.28 | 33.70 | 533,739 | +0.50(+1.50%) |
Jan 18, 2012 | 32.68 | 33.25 | 32.58 | 33.20 | 507,813 | +0.62(+1.91%) |
Jan 17, 2012 | 32.55 | 32.99 | 32.42 | 32.58 | 750,048 | +0.30(+0.93%) |
Jan 13, 2012 | 32.23 | 32.51 | 31.83 | 32.28 | 858,150 | -0.20(-0.63%) |
Jan 12, 2012 | 31.52 | 32.64 | 31.42 | 32.48 | 835,887 | +1.10(+3.50%) |
Jan 11, 2012 | 31.77 | 31.89 | 31.08 | 31.39 | 1,056,297 | -0.38(-1.20%) |
Jan 10, 2012 | 32.41 | 32.72 | 31.66 | 31.77 | 818,480 | -0.48(-1.48%) |
Jan 09, 2012 | 32.05 | 32.38 | 31.90 | 32.25 | 503,565 | +0.18(+0.58%) |
Jan 06, 2012 | 32.92 | 32.92 | 31.95 | 32.06 | 868,946 | -0.89(-2.70%) |
Jan 05, 2012 | 32.79 | 33.13 | 32.23 | 32.95 | 893,061 | +0.02(+0.06%) |
Jan 04, 2012 | 33.13 | 33.56 | 32.83 | 32.93 | 622,944 | -0.25(-0.74%) |
Dec 30, 2011 | 33.11 | 33.26 | 33.04 | 33.17 | 863,353 | +0.06(+0.19%) |
Dec 29, 2011 | 32.71 | 33.28 | 32.71 | 33.11 | 361,606 | +0.42(+1.30%) |
Dec 28, 2011 | 32.61 | 32.79 | 32.41 | 32.69 | 417,329 | +0.08(+0.23%) |
Dec 27, 2011 | 32.29 | 32.79 | 32.29 | 32.61 | 235,097 | +0.20(+0.61%) |
Dec 23, 2011 | 32.30 | 32.48 | 32.06 | 32.42 | 352,832 | -1.00(-3.00%) |
Dec 21, 2011 | 33.02 | 33.51 | 32.81 | 33.42 | 456,179 | +0.41(+1.24%) |
Dec 20, 2011 | 32.16 | 33.08 | 32.10 | 33.01 | 519,560 | +1.27(+4.00%) |
Dec 19, 2011 | 32.42 | 32.70 | 31.73 | 31.74 | 534,774 | -0.57(-1.78%) |
Dec 16, 2011 | 32.40 | 33.03 | 32.20 | 32.31 | 661,518 | -0.08(-0.25%) |
Dec 15, 2011 | 32.11 | 32.52 | 31.84 | 32.40 | 653,662 | +0.64(+2.02%) |
Dec 14, 2011 | 32.81 | 32.89 | 31.62 | 31.75 | 1,022,416 | -1.16(-3.53%) |
Dec 13, 2011 | 33.56 | 33.82 | 32.79 | 32.92 | 664,035 | -0.41(-1.23%) |
Dec 12, 2011 | 33.34 | 33.41 | 32.82 | 33.33 | 900,920 | -0.29(-0.85%) |
Dec 09, 2011 | 33.22 | 33.74 | 33.11 | 33.61 | 693,111 | +0.40(+1.19%) |
Dec 08, 2011 | 32.70 | 33.43 | 32.70 | 33.22 | 722,859 | +0.11(+0.33%) |
Dec 07, 2011 | 33.39 | 33.56 | 32.81 | 33.11 | 707,744 | -0.46(-1.38%) |
Dec 06, 2011 | 33.12 | 33.82 | 32.61 | 33.57 | 1,292,663 | +0.43(+1.30%) |
Dec 05, 2011 | 32.54 | 33.18 | 32.44 | 33.14 | 1,063,521 | +0.99(+3.08%) |
Dec 02, 2011 | 32.42 | 32.68 | 31.99 | 32.15 | 707,888 | +0.10(+0.30%) |
Dec 01, 2011 | 32.55 | 32.92 | 32.04 | 32.05 | 666,717 | -0.55(-1.70%) |
Nov 30, 2011 | 32.55 | 32.64 | 31.93 | 32.61 | 1,009,876 | +1.06(+3.36%) |
Nov 29, 2011 | 31.34 | 31.62 | 31.13 | 31.55 | 603,882 | +0.29(+0.92%) |
Nov 28, 2011 | 31.43 | 32.34 | 30.94 | 31.26 | 890,904 | +0.55(+1.80%) |
Nov 25, 2011 | 30.74 | 31.19 | 30.70 | 30.71 | 258,048 | -0.12(-0.38%) |
Nov 23, 2011 | 31.25 | 31.41 | 30.68 | 30.83 | 840,414 | -0.70(-2.21%) |
Nov 22, 2011 | 31.36 | 31.97 | 31.18 | 31.52 | 595,263 | +0.19(+0.61%) |
Nov 21, 2011 | 31.64 | 31.66 | 30.92 | 31.33 | 998,716 | -0.81(-2.52%) |
Nov 18, 2011 | 31.99 | 32.45 | 31.65 | 32.14 | 711,553 | +0.43(+1.35%) |
Nov 17, 2011 | 32.20 | 32.41 | 31.49 | 31.71 | 735,293 | -0.50(-1.54%) |
Nov 16, 2011 | 33.34 | 33.64 | 31.99 | 32.21 | 1,858,959 | -1.25(-3.74%) |
Nov 15, 2011 | 32.98 | 33.62 | 32.57 | 33.46 | 617,289 | +0.45(+1.36%) |
Nov 14, 2011 | 33.75 | 33.82 | 32.92 | 33.01 | 488,856 | -0.76(-2.24%) |
Nov 11, 2011 | 33.28 | 34.03 | 33.21 | 33.77 | 586,358 | +0.95(+2.88%) |
Nov 10, 2011 | 33.10 | 33.10 | 32.23 | 32.82 | 912,244 | +0.25(+0.77%) |
Nov 09, 2011 | 33.07 | 33.35 | 32.50 | 32.57 | 1,071,487 | -1.18(-3.49%) |
Nov 08, 2011 | 34.47 | 34.47 | 33.21 | 33.75 | 1,776,320 | -0.63(-1.84%) |
Nov 07, 2011 | 35.13 | 35.17 | 34.26 | 34.38 | 973,683 | -0.75(-2.13%) |
Nov 04, 2011 | 34.84 | 35.16 | 34.24 | 35.13 | 694,218 | +0.28(+0.80%) |
Nov 03, 2011 | 34.71 | 34.93 | 34.03 | 34.85 | 1,406,225 | +0.39(+1.15%) |
Nov 02, 2011 | 33.96 | 34.69 | 33.93 | 34.45 | 1,763,244 | +1.00(+2.99%) |
Nov 01, 2011 | 33.43 | 34.00 | 32.71 | 33.45 | 1,923,816 | -0.94(-2.73%) |
Oct 31, 2011 | 34.16 | 34.71 | 33.77 | 34.39 | 1,339,607 | +0.09(+0.26%) |
Oct 28, 2011 | 33.76 | 34.40 | 33.76 | 34.31 | 1,548,696 | +0.56(+1.65%) |
Oct 27, 2011 | 32.66 | 34.01 | 32.05 | 33.75 | 1,725,647 | +0.95(+2.88%) |
Oct 26, 2011 | 33.13 | 33.46 | 31.95 | 32.80 | 1,319,888 | +0.48(+1.50%) |
Oct 25, 2011 | 32.83 | 33.15 | 31.56 | 32.32 | 2,647,717 | +1.01(+3.24%) |
Oct 24, 2011 | 31.29 | 31.58 | 31.07 | 31.30 | 1,120,766 | +0.01(+0.02%) |
Oct 21, 2011 | 30.47 | 31.30 | 30.41 | 31.30 | 1,370,640 | +1.23(+4.10%) |
Oct 20, 2011 | 29.52 | 30.10 | 29.34 | 30.06 | 1,423,896 | +0.68(+2.32%) |
Oct 19, 2011 | 29.57 | 30.00 | 29.27 | 29.38 | 1,289,012 | -0.20(-0.69%) |
Oct 18, 2011 | 29.92 | 29.96 | 29.50 | 29.59 | 1,149,243 | -0.31(-1.05%) |
Oct 17, 2011 | 30.55 | 30.58 | 29.87 | 29.90 | 1,051,790 | -0.68(-2.23%) |
Oct 14, 2011 | 29.90 | 30.65 | 29.79 | 30.58 | 1,060,984 | +1.10(+3.72%) |
Oct 13, 2011 | 29.26 | 29.63 | 29.08 | 29.49 | 802,568 | +0.00(+0.00%) |
Oct 12, 2011 | 28.91 | 29.70 | 28.63 | 29.49 | 1,356,924 | +0.79(+2.75%) |
Oct 11, 2011 | 28.13 | 28.71 | 27.95 | 28.70 | 967,761 | +0.47(+1.66%) |
Oct 10, 2011 | 27.69 | 28.23 | 27.49 | 28.23 | 800,890 | +1.10(+4.04%) |
Oct 07, 2011 | 27.80 | 28.00 | 27.02 | 27.13 | 999,094 | -0.56(-2.02%) |
Oct 06, 2011 | 27.50 | 27.71 | 27.40 | 27.69 | 1,105,771 | +0.28(+1.02%) |
Oct 05, 2011 | 27.37 | 27.63 | 26.89 | 27.41 | 953,229 | +0.02(+0.07%) |
Oct 04, 2011 | 26.44 | 27.48 | 25.64 | 27.39 | 2,198,762 | +0.58(+2.16%) |
Oct 03, 2011 | 27.56 | 27.83 | 26.63 | 26.81 | 1,167,576 | -0.77(-2.79%) |
Sep 30, 2011 | 27.78 | 28.04 | 27.44 | 27.58 | 1,526,350 | -0.48(-1.72%) |
Sep 29, 2011 | 28.95 | 29.59 | 27.48 | 28.06 | 1,197,806 | -0.35(-1.25%) |
Sep 28, 2011 | 29.79 | 29.83 | 28.38 | 28.42 | 855,124 | -1.31(-4.42%) |
Sep 27, 2011 | 29.92 | 30.26 | 29.35 | 29.73 | 1,235,257 | +0.46(+1.58%) |
Sep 26, 2011 | 30.46 | 30.53 | 29.00 | 29.27 | 1,749,101 | -0.78(-2.58%) |
Sep 23, 2011 | 29.10 | 30.15 | 28.83 | 30.04 | 1,677,452 | +0.60(+2.03%) |
Sep 22, 2011 | 29.91 | 30.16 | 29.00 | 29.45 | 2,123,899 | -1.07(-3.50%) |
Sep 21, 2011 | 31.31 | 31.80 | 30.49 | 30.51 | 1,418,266 | -0.78(-2.48%) |
Sep 20, 2011 | 30.62 | 31.94 | 30.60 | 31.29 | 1,327,066 | +0.79(+2.59%) |
Sep 19, 2011 | 30.13 | 30.59 | 29.87 | 30.50 | 682,466 | -0.10(-0.31%) |
Sep 16, 2011 | 29.93 | 30.63 | 29.87 | 30.60 | 1,010,563 | +0.81(+2.72%) |
Sep 15, 2011 | 29.56 | 29.94 | 29.19 | 29.79 | 979,840 | +0.46(+1.56%) |
Sep 14, 2011 | 29.46 | 29.68 | 28.76 | 29.33 | 966,640 | +0.05(+0.16%) |
Sep 13, 2011 | 28.23 | 29.32 | 27.98 | 29.28 | 943,518 | +1.20(+4.27%) |
Sep 12, 2011 | 28.04 | 28.40 | 27.60 | 28.08 | 963,205 | -0.23(-0.82%) |
Sep 09, 2011 | 28.59 | 28.77 | 27.83 | 28.32 | 828,479 | -0.52(-1.79%) |
Sep 08, 2011 | 29.06 | 29.48 | 28.79 | 28.83 | 716,122 | -0.49(-1.67%) |
Sep 07, 2011 | 28.08 | 29.35 | 28.08 | 29.32 | 1,336,635 | +1.71(+6.19%) |
Sep 06, 2011 | 26.58 | 27.89 | 26.44 | 27.61 | 1,456,901 | +0.27(+0.97%) |
Sep 02, 2011 | 27.54 | 27.92 | 27.28 | 27.35 | 658,276 | -0.69(-2.45%) |
Sep 01, 2011 | 28.72 | 28.87 | 27.98 | 28.04 | 1,238,070 | -0.75(-2.60%) |
Aug 31, 2011 | 29.81 | 29.81 | 28.55 | 28.79 | 1,476,417 | +0.03(+0.09%) |
Aug 30, 2011 | 27.13 | 29.08 | 26.87 | 28.76 | 2,208,681 | +1.53(+5.63%) |
Aug 29, 2011 | 26.40 | 27.23 | 26.40 | 27.23 | 653,801 | +0.88(+3.36%) |
Aug 26, 2011 | 25.43 | 26.43 | 24.78 | 26.34 | 549,943 | +0.68(+2.65%) |
Aug 25, 2011 | 26.42 | 26.72 | 25.65 | 25.66 | 848,801 | -0.57(-2.18%) |
Aug 24, 2011 | 25.49 | 26.29 | 25.43 | 26.23 | 794,599 | +0.79(+3.10%) |
Aug 23, 2011 | 24.47 | 25.45 | 24.37 | 25.44 | 793,493 | +1.09(+4.48%) |
Aug 22, 2011 | 24.60 | 24.74 | 24.02 | 24.35 | 699,196 | +0.29(+1.21%) |
Aug 19, 2011 | 24.68 | 25.17 | 24.06 | 24.06 | 882,352 | -0.90(-3.61%) |
Aug 18, 2011 | 25.39 | 25.44 | 24.70 | 24.96 | 914,716 | -1.16(-4.44%) |
Aug 17, 2011 | 26.13 | 26.28 | 25.60 | 26.12 | 643,954 | +0.15(+0.57%) |
Aug 16, 2011 | 26.41 | 26.43 | 25.65 | 25.97 | 683,133 | -0.70(-2.62%) |
Aug 15, 2011 | 26.91 | 27.04 | 26.17 | 26.67 | 974,217 | -0.13(-0.48%) |
Aug 12, 2011 | 26.58 | 27.00 | 26.37 | 26.80 | 649,007 | +0.26(+0.97%) |
Aug 11, 2011 | 25.20 | 26.90 | 25.02 | 26.54 | 1,213,480 | +1.52(+6.10%) |
Aug 10, 2011 | 25.60 | 25.95 | 24.96 | 25.02 | 1,119,495 | -1.02(-3.93%) |
Aug 09, 2011 | 25.82 | 26.06 | 24.30 | 26.04 | 2,054,788 | +1.31(+5.29%) |
Aug 08, 2011 | 25.82 | 26.43 | 24.47 | 24.73 | 2,330,498 | -1.90(-7.13%) |
Aug 05, 2011 | 26.04 | 27.03 | 25.16 | 26.63 | 2,008,512 | +0.87(+3.37%) |
Aug 04, 2011 | 27.35 | 27.63 | 25.73 | 25.76 | 2,193,139 | -1.82(-6.59%) |
Aug 03, 2011 | 27.55 | 27.68 | 26.97 | 27.58 | 2,816,878 | +0.10(+0.37%) |
Aug 02, 2011 | 26.22 | 27.79 | 26.22 | 27.48 | 3,602,882 | +2.16(+8.54%) |
Aug 01, 2011 | 25.44 | 26.07 | 25.09 | 25.31 | 1,763,566 | -0.13(-0.51%) |
Jul 29, 2011 | 25.64 | 25.78 | 25.14 | 25.44 | 1,309,126 | -0.35(-1.37%) |
Jul 28, 2011 | 26.22 | 26.33 | 25.75 | 25.80 | 691,477 | -0.48(-1.83%) |
Jul 27, 2011 | 26.83 | 27.04 | 26.15 | 26.28 | 1,185,201 | -0.68(-2.54%) |
Jul 26, 2011 | 27.43 | 27.63 | 26.93 | 26.96 | 687,193 | -0.50(-1.83%) |
Jul 25, 2011 | 27.11 | 27.58 | 27.05 | 27.46 | 661,549 | +0.08(+0.30%) |
Jul 22, 2011 | 27.16 | 27.41 | 27.15 | 27.38 | 470,204 | +0.27(+1.00%) |
Jul 21, 2011 | 27.29 | 27.35 | 26.91 | 27.11 | 684,521 | -0.05(-0.20%) |
Jul 20, 2011 | 27.65 | 27.69 | 27.07 | 27.16 | 505,551 | -0.25(-0.91%) |
Jul 19, 2011 | 27.11 | 27.45 | 26.95 | 27.42 | 1,446,506 | +0.47(+1.74%) |
Jul 18, 2011 | 27.14 | 27.36 | 26.82 | 26.95 | 1,370,718 | -0.16(-0.60%) |
Jul 15, 2011 | 26.93 | 27.11 | 26.77 | 27.11 | 1,063,426 | +0.20(+0.73%) |
Jul 14, 2011 | 26.60 | 27.08 | 26.58 | 26.91 | 1,266,773 | +0.46(+1.74%) |
Jul 13, 2011 | 26.50 | 26.76 | 26.09 | 26.45 | 1,389,899 | +0.11(+0.41%) |
Jul 12, 2011 | 26.20 | 26.58 | 26.07 | 26.34 | 761,925 | +0.12(+0.47%) |
Jul 11, 2011 | 26.69 | 26.96 | 26.12 | 26.22 | 897,625 | -0.71(-2.64%) |
Jul 08, 2011 | 26.38 | 27.06 | 25.99 | 26.93 | 1,602,484 | +0.26(+0.97%) |
Jul 07, 2011 | 26.46 | 26.77 | 26.30 | 26.68 | 1,465,250 | +0.54(+2.05%) |
Jul 06, 2011 | 25.95 | 26.22 | 25.91 | 26.14 | 825,838 | +0.26(+1.02%) |
Jul 05, 2011 | 25.73 | 26.07 | 25.63 | 25.88 | 884,489 | +0.22(+0.87%) |
Jul 01, 2011 | 25.52 | 25.75 | 25.36 | 25.65 | 986,828 | +0.20(+0.80%) |
Jun 30, 2011 | 25.33 | 25.71 | 25.33 | 25.45 | 721,845 | +0.13(+0.51%) |
Jun 29, 2011 | 25.36 | 25.41 | 25.08 | 25.32 | 981,087 | -0.01(-0.05%) |
Jun 28, 2011 | 24.83 | 25.34 | 24.77 | 25.33 | 801,947 | +0.61(+2.47%) |
Jun 27, 2011 | 24.55 | 25.10 | 24.48 | 24.72 | 709,763 | +0.25(+1.02%) |
Jun 24, 2011 | 24.93 | 24.93 | 24.32 | 24.47 | 1,686,625 | -0.31(-1.26%) |
Jun 23, 2011 | 24.47 | 24.80 | 24.07 | 24.79 | 1,192,611 | -0.04(-0.16%) |
Jun 22, 2011 | 25.61 | 25.84 | 24.81 | 24.83 | 881,250 | -0.96(-3.73%) |
Jun 21, 2011 | 25.43 | 26.05 | 25.42 | 25.79 | 925,667 | +0.54(+2.15%) |
Jun 20, 2011 | 25.12 | 25.26 | 25.01 | 25.25 | 589,498 | +0.52(+2.08%) |
Jun 17, 2011 | 24.81 | 24.89 | 24.56 | 24.73 | 1,131,803 | +0.14(+0.58%) |
Jun 16, 2011 | 24.70 | 24.92 | 24.28 | 24.59 | 1,055,960 | -0.12(-0.49%) |
Jun 15, 2011 | 24.72 | 24.94 | 24.44 | 24.71 | 1,251,783 | -0.24(-0.95%) |
Jun 14, 2011 | 24.34 | 25.00 | 24.30 | 24.95 | 1,088,693 | +0.91(+3.78%) |
Jun 13, 2011 | 23.81 | 24.31 | 23.78 | 24.04 | 669,588 | +0.07(+0.31%) |
Jun 10, 2011 | 24.24 | 24.35 | 23.77 | 23.97 | 1,025,582 | -0.40(-1.64%) |
Jun 09, 2011 | 24.18 | 24.51 | 24.14 | 24.37 | 650,769 | +0.27(+1.13%) |
Jun 08, 2011 | 24.53 | 24.60 | 24.06 | 24.09 | 1,332,386 | -0.52(-2.12%) |
Jun 07, 2011 | 24.69 | 25.19 | 24.60 | 24.62 | 1,175,435 | +0.11(+0.44%) |
Jun 06, 2011 | 25.08 | 25.08 | 24.48 | 24.51 | 1,098,605 | -0.62(-2.45%) |
Jun 03, 2011 | 25.63 | 25.69 | 24.92 | 25.12 | 1,123,033 | +0.01(+0.04%) |
May 24, 2011 | 25.05 | 25.37 | 24.94 | 25.11 | 610,915 | +0.16(+0.65%) |
May 23, 2011 | 25.05 | 25.15 | 24.88 | 24.95 | 518,966 | -0.41(-1.62%) |
May 20, 2011 | 25.38 | 25.59 | 25.16 | 25.36 | 636,795 | -0.11(-0.42%) |
May 19, 2011 | 25.66 | 25.72 | 25.26 | 25.47 | 892,255 | -0.08(-0.32%) |
May 18, 2011 | 25.24 | 25.65 | 24.99 | 25.55 | 658,460 | +0.36(+1.45%) |
May 17, 2011 | 25.32 | 25.63 | 25.18 | 25.19 | 809,951 | -0.29(-1.14%) |
May 16, 2011 | 25.49 | 25.72 | 25.10 | 25.48 | 968,287 | -0.20(-0.76%) |
May 13, 2011 | 26.13 | 26.13 | 25.55 | 25.67 | 947,161 | -0.45(-1.71%) |
May 12, 2011 | 25.82 | 26.16 | 25.78 | 26.12 | 906,202 | +0.13(+0.49%) |
May 11, 2011 | 25.55 | 26.11 | 25.22 | 25.99 | 1,548,757 | +0.44(+1.72%) |
May 10, 2011 | 25.13 | 25.57 | 24.99 | 25.55 | 1,586,429 | +0.36(+1.42%) |
May 09, 2011 | 24.24 | 25.24 | 24.22 | 25.20 | 1,929,788 | +0.90(+3.70%) |
May 06, 2011 | 24.46 | 24.46 | 23.65 | 24.30 | 1,922,390 | +0.01(+0.03%) |
May 05, 2011 | 23.63 | 24.51 | 22.64 | 24.29 | 2,602,937 | +0.38(+1.58%) |
May 04, 2011 | 22.22 | 24.68 | 21.88 | 23.91 | 3,900,400 | +1.65(+7.43%) |
May 03, 2011 | 22.02 | 22.70 | 22.01 | 22.26 | 1,657,506 | +0.26(+1.17%) |