Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 40.44 | 40.53 | 39.39 | 39.65 | 92,194 | -1.04(-2.57%) |
Apr 27, 2012 | 39.39 | 40.83 | 39.21 | 40.70 | 53,363 | +1.40(+3.55%) |
Apr 26, 2012 | 38.66 | 39.47 | 38.55 | 39.30 | 46,851 | +0.40(+1.02%) |
Apr 25, 2012 | 38.60 | 39.10 | 38.07 | 38.91 | 72,148 | +0.77(+2.01%) |
Apr 24, 2012 | 37.80 | 38.42 | 37.67 | 38.14 | 61,057 | +0.34(+0.90%) |
Apr 23, 2012 | 38.57 | 38.57 | 37.47 | 37.80 | 49,382 | -0.87(-2.26%) |
Apr 20, 2012 | 37.83 | 38.75 | 37.73 | 38.67 | 44,148 | +1.48(+3.99%) |
Apr 19, 2012 | 37.35 | 37.64 | 36.84 | 37.19 | 47,708 | -0.16(-0.43%) |
Apr 18, 2012 | 37.57 | 37.92 | 37.07 | 37.35 | 37,984 | -0.26(-0.69%) |
Apr 17, 2012 | 38.05 | 38.57 | 37.49 | 37.61 | 34,852 | +0.05(+0.12%) |
Apr 16, 2012 | 37.49 | 38.33 | 37.35 | 37.56 | 40,273 | +0.26(+0.70%) |
Apr 13, 2012 | 37.46 | 37.47 | 37.12 | 37.30 | 52,862 | -0.42(-1.12%) |
Apr 12, 2012 | 37.35 | 38.08 | 37.35 | 37.73 | 38,476 | +0.49(+1.31%) |
Apr 11, 2012 | 36.82 | 37.24 | 36.75 | 37.24 | 51,138 | +0.95(+2.60%) |
Apr 10, 2012 | 37.41 | 37.44 | 36.21 | 36.30 | 67,638 | -1.07(-2.87%) |
Apr 09, 2012 | 36.96 | 37.68 | 36.72 | 37.37 | 75,214 | -0.49(-1.28%) |
Apr 05, 2012 | 37.56 | 38.12 | 37.50 | 37.85 | 48,896 | -0.02(-0.05%) |
Apr 04, 2012 | 37.44 | 37.93 | 37.36 | 37.87 | 54,145 | -0.17(-0.45%) |
Apr 03, 2012 | 37.95 | 38.27 | 37.66 | 38.04 | 47,957 | +0.05(+0.14%) |
Apr 02, 2012 | 37.12 | 38.01 | 36.89 | 37.99 | 87,858 | +0.92(+2.48%) |
Mar 30, 2012 | 36.93 | 37.53 | 36.84 | 37.07 | 44,840 | +0.57(+1.55%) |
Mar 29, 2012 | 35.68 | 36.67 | 34.90 | 36.50 | 39,022 | +0.43(+1.20%) |
Mar 28, 2012 | 36.30 | 36.59 | 35.76 | 36.07 | 36,632 | -0.22(-0.60%) |
Mar 27, 2012 | 36.93 | 37.04 | 36.18 | 36.29 | 32,718 | -0.63(-1.71%) |
Mar 26, 2012 | 36.03 | 36.95 | 36.03 | 36.92 | 57,349 | +1.32(+3.72%) |
Mar 23, 2012 | 35.13 | 35.75 | 34.87 | 35.59 | 43,713 | +0.63(+1.80%) |
Mar 22, 2012 | 35.32 | 35.37 | 34.51 | 34.96 | 41,336 | -0.45(-1.27%) |
Mar 21, 2012 | 35.67 | 35.94 | 35.33 | 35.41 | 30,639 | -0.08(-0.23%) |
Mar 20, 2012 | 35.40 | 35.68 | 35.29 | 35.49 | 44,058 | -0.33(-0.93%) |
Mar 19, 2012 | 35.53 | 36.31 | 35.36 | 35.83 | 55,379 | +0.37(+1.04%) |
Mar 16, 2012 | 35.14 | 35.63 | 35.06 | 35.46 | 121,933 | +0.41(+1.16%) |
Mar 15, 2012 | 34.86 | 35.08 | 34.40 | 35.05 | 48,031 | +0.27(+0.78%) |
Mar 14, 2012 | 35.45 | 35.73 | 34.53 | 34.78 | 51,918 | -0.77(-2.15%) |
Mar 13, 2012 | 34.66 | 35.57 | 34.53 | 35.55 | 107,584 | +1.26(+3.67%) |
Mar 12, 2012 | 34.42 | 34.55 | 34.21 | 34.29 | 73,556 | -0.18(-0.52%) |
Mar 09, 2012 | 33.66 | 35.01 | 33.63 | 34.47 | 61,345 | +0.85(+2.54%) |
Mar 08, 2012 | 33.29 | 33.69 | 32.94 | 33.61 | 56,110 | +0.67(+2.02%) |
Mar 07, 2012 | 32.56 | 33.13 | 32.56 | 32.95 | 34,612 | +0.55(+1.69%) |
Mar 06, 2012 | 32.37 | 32.94 | 32.02 | 32.40 | 65,326 | -0.27(-0.83%) |
Mar 05, 2012 | 32.92 | 33.03 | 32.49 | 32.67 | 72,620 | -0.27(-0.82%) |
Mar 02, 2012 | 33.88 | 33.95 | 32.89 | 32.94 | 63,809 | -0.91(-2.69%) |
Mar 01, 2012 | 34.58 | 34.70 | 33.82 | 33.85 | 73,712 | -0.54(-1.57%) |
Feb 29, 2012 | 35.40 | 35.57 | 34.39 | 34.39 | 64,910 | -0.76(-2.15%) |
Feb 28, 2012 | 35.82 | 35.83 | 34.92 | 35.14 | 59,000 | -0.73(-2.03%) |
Feb 27, 2012 | 35.91 | 36.40 | 35.14 | 35.87 | 36,628 | -0.21(-0.57%) |
Feb 24, 2012 | 37.29 | 37.31 | 36.06 | 36.08 | 37,011 | -1.22(-3.26%) |
Feb 23, 2012 | 36.45 | 37.43 | 36.01 | 37.29 | 57,916 | +0.85(+2.32%) |
Feb 22, 2012 | 36.29 | 36.93 | 36.29 | 36.45 | 50,376 | -0.13(-0.34%) |
Feb 21, 2012 | 36.57 | 37.49 | 36.31 | 36.57 | 91,641 | +0.04(+0.10%) |
Feb 17, 2012 | 36.63 | 36.86 | 36.15 | 36.54 | 77,994 | +0.14(+0.37%) |
Feb 16, 2012 | 35.87 | 36.57 | 35.87 | 36.40 | 50,444 | +0.60(+1.68%) |
Feb 15, 2012 | 37.24 | 37.24 | 35.49 | 35.80 | 92,129 | -1.30(-3.49%) |
Feb 14, 2012 | 37.55 | 38.19 | 36.39 | 37.10 | 68,107 | -1.08(-2.83%) |
Feb 13, 2012 | 37.57 | 38.40 | 37.47 | 38.18 | 54,813 | +1.18(+3.19%) |
Feb 10, 2012 | 36.61 | 37.28 | 36.36 | 37.00 | 48,363 | +0.15(+0.42%) |
Feb 09, 2012 | 37.20 | 37.44 | 36.78 | 36.84 | 28,448 | -0.31(-0.85%) |
Feb 08, 2012 | 37.50 | 37.56 | 36.83 | 37.16 | 30,250 | -0.13(-0.34%) |
Feb 07, 2012 | 37.49 | 37.86 | 37.19 | 37.29 | 37,037 | -0.43(-1.15%) |
Feb 06, 2012 | 38.44 | 38.45 | 37.60 | 37.72 | 31,093 | -0.63(-1.64%) |
Feb 03, 2012 | 38.38 | 39.53 | 38.19 | 38.35 | 53,459 | +0.70(+1.86%) |
Feb 02, 2012 | 37.49 | 37.79 | 37.03 | 37.65 | 51,237 | +0.11(+0.29%) |
Feb 01, 2012 | 36.30 | 37.74 | 36.13 | 37.54 | 65,341 | +1.52(+4.22%) |
Jan 31, 2012 | 35.54 | 36.16 | 35.20 | 36.02 | 41,415 | +0.65(+1.83%) |
Jan 30, 2012 | 35.33 | 35.57 | 35.12 | 35.37 | 19,390 | -0.22(-0.61%) |
Jan 27, 2012 | 35.09 | 35.66 | 34.93 | 35.59 | 31,715 | +0.19(+0.53%) |
Jan 26, 2012 | 35.38 | 35.80 | 34.86 | 35.40 | 41,208 | +0.30(+0.84%) |
Jan 25, 2012 | 34.54 | 35.44 | 34.35 | 35.10 | 23,938 | +0.33(+0.96%) |
Jan 24, 2012 | 34.22 | 34.83 | 34.17 | 34.77 | 46,375 | +0.22(+0.62%) |
Jan 23, 2012 | 35.11 | 35.11 | 34.20 | 34.55 | 35,791 | -0.45(-1.28%) |
Jan 20, 2012 | 34.22 | 35.26 | 34.22 | 35.00 | 33,128 | +0.57(+1.64%) |
Jan 19, 2012 | 34.75 | 34.75 | 33.91 | 34.44 | 31,274 | -0.32(-0.93%) |
Jan 18, 2012 | 33.99 | 34.79 | 33.67 | 34.76 | 33,381 | +0.67(+1.98%) |
Jan 17, 2012 | 34.15 | 34.23 | 33.74 | 34.09 | 64,893 | +0.28(+0.82%) |
Jan 13, 2012 | 33.40 | 34.08 | 33.28 | 33.81 | 26,466 | -0.03(-0.08%) |
Jan 12, 2012 | 33.45 | 34.04 | 32.85 | 33.84 | 29,321 | +0.55(+1.65%) |
Jan 11, 2012 | 32.96 | 33.53 | 32.96 | 33.29 | 66,625 | +0.28(+0.84%) |
Jan 10, 2012 | 33.07 | 33.07 | 32.52 | 33.01 | 63,463 | +0.48(+1.46%) |
Jan 09, 2012 | 32.34 | 32.56 | 31.79 | 32.53 | 47,047 | +0.40(+1.23%) |
Jan 06, 2012 | 32.25 | 32.31 | 31.80 | 32.14 | 40,676 | -0.05(-0.17%) |
Jan 05, 2012 | 31.90 | 32.41 | 31.52 | 32.19 | 27,574 | +0.19(+0.59%) |
Jan 04, 2012 | 31.52 | 32.37 | 31.52 | 32.00 | 41,626 | +1.30(+4.24%) |
Dec 30, 2011 | 31.40 | 31.80 | 30.69 | 30.70 | 56,409 | -0.80(-2.54%) |
Dec 29, 2011 | 31.44 | 31.64 | 31.36 | 31.50 | 53,086 | +0.04(+0.14%) |
Dec 28, 2011 | 31.90 | 32.03 | 31.34 | 31.46 | 35,491 | -0.57(-1.77%) |
Dec 27, 2011 | 31.56 | 32.19 | 31.29 | 32.02 | 34,393 | +0.25(+0.79%) |
Dec 23, 2011 | 31.73 | 31.85 | 31.55 | 31.77 | 21,141 | +0.44(+1.41%) |
Dec 21, 2011 | 31.12 | 31.57 | 30.70 | 31.33 | 25,571 | +0.03(+0.09%) |
Dec 20, 2011 | 30.66 | 31.38 | 30.60 | 31.30 | 41,469 | +1.41(+4.72%) |
Dec 19, 2011 | 30.97 | 31.40 | 29.83 | 29.89 | 66,662 | -0.82(-2.66%) |
Dec 16, 2011 | 30.53 | 31.52 | 30.22 | 30.71 | 119,530 | +0.52(+1.73%) |
Dec 15, 2011 | 29.88 | 30.53 | 29.78 | 30.19 | 51,993 | +0.71(+2.41%) |
Dec 14, 2011 | 28.98 | 29.56 | 28.76 | 29.48 | 60,320 | +0.17(+0.58%) |
Dec 13, 2011 | 29.98 | 30.56 | 29.18 | 29.31 | 59,043 | -0.29(-0.97%) |
Dec 12, 2011 | 29.67 | 29.90 | 29.07 | 29.60 | 49,176 | -0.55(-1.82%) |
Dec 09, 2011 | 28.99 | 30.30 | 28.58 | 30.14 | 62,396 | +1.35(+4.68%) |
Dec 08, 2011 | 29.72 | 29.91 | 28.70 | 28.80 | 53,422 | -1.29(-4.30%) |
Dec 07, 2011 | 29.66 | 30.36 | 29.18 | 30.09 | 51,397 | +0.28(+0.93%) |
Dec 06, 2011 | 29.42 | 29.93 | 29.00 | 29.81 | 51,520 | +0.55(+1.87%) |
Dec 05, 2011 | 29.42 | 29.65 | 28.70 | 29.26 | 50,874 | +0.48(+1.65%) |
Dec 02, 2011 | 29.03 | 29.03 | 28.39 | 28.79 | 39,017 | +0.29(+1.01%) |
Dec 01, 2011 | 28.48 | 29.26 | 27.88 | 28.50 | 60,503 | -0.19(-0.66%) |
Nov 30, 2011 | 28.12 | 28.77 | 27.83 | 28.69 | 147,291 | +1.96(+7.33%) |
Nov 29, 2011 | 27.39 | 27.59 | 26.42 | 26.73 | 81,971 | -0.49(-1.81%) |
Nov 28, 2011 | 27.16 | 27.74 | 26.98 | 27.22 | 74,137 | +1.21(+4.66%) |
Nov 25, 2011 | 26.25 | 26.70 | 26.01 | 26.01 | 33,343 | -0.40(-1.50%) |
Nov 23, 2011 | 27.99 | 28.00 | 26.38 | 26.41 | 77,554 | -1.83(-6.49%) |
Nov 22, 2011 | 28.62 | 28.96 | 28.15 | 28.24 | 34,756 | -0.30(-1.04%) |
Nov 21, 2011 | 28.82 | 29.12 | 28.36 | 28.54 | 58,001 | -1.02(-3.46%) |
Nov 18, 2011 | 30.02 | 30.10 | 29.18 | 29.56 | 89,030 | -0.38(-1.26%) |
Nov 17, 2011 | 30.93 | 31.10 | 29.61 | 29.94 | 73,044 | -0.84(-2.74%) |
Nov 16, 2011 | 31.42 | 31.69 | 30.69 | 30.78 | 63,953 | -1.03(-3.25%) |
Nov 15, 2011 | 31.78 | 32.11 | 31.56 | 31.81 | 53,309 | -0.13(-0.39%) |
Nov 14, 2011 | 32.35 | 32.79 | 31.60 | 31.94 | 55,246 | -0.31(-0.97%) |
Nov 11, 2011 | 32.41 | 32.47 | 31.89 | 32.25 | 68,626 | +0.34(+1.07%) |
Nov 10, 2011 | 32.90 | 33.71 | 31.48 | 31.91 | 54,639 | -0.65(-1.99%) |
Nov 09, 2011 | 33.49 | 33.93 | 32.46 | 32.56 | 68,336 | -1.93(-5.60%) |
Nov 08, 2011 | 34.18 | 34.68 | 33.10 | 34.49 | 56,642 | +0.71(+2.10%) |
Nov 07, 2011 | 33.69 | 34.03 | 32.53 | 33.78 | 42,562 | -0.02(-0.05%) |
Nov 04, 2011 | 33.75 | 34.05 | 32.72 | 33.80 | 40,220 | -0.40(-1.16%) |
Nov 03, 2011 | 33.72 | 34.48 | 32.78 | 34.20 | 53,102 | +0.95(+2.86%) |
Nov 02, 2011 | 33.06 | 33.56 | 32.46 | 33.24 | 60,019 | +0.87(+2.69%) |
Nov 01, 2011 | 32.77 | 33.59 | 31.73 | 32.38 | 93,318 | -2.25(-6.50%) |
Oct 31, 2011 | 34.91 | 35.59 | 34.55 | 34.63 | 40,497 | -1.18(-3.31%) |
Oct 28, 2011 | 35.19 | 36.26 | 34.98 | 35.81 | 96,178 | +0.25(+0.71%) |
Oct 27, 2011 | 33.63 | 35.86 | 33.18 | 35.56 | 124,301 | +2.15(+6.44%) |
Oct 26, 2011 | 33.34 | 33.66 | 32.23 | 33.41 | 66,014 | +0.83(+2.56%) |
Oct 25, 2011 | 33.36 | 33.56 | 32.48 | 32.57 | 39,269 | -1.26(-3.74%) |
Oct 24, 2011 | 33.25 | 34.08 | 32.90 | 33.84 | 39,145 | +0.80(+2.42%) |
Oct 21, 2011 | 32.58 | 33.14 | 32.16 | 33.04 | 54,664 | +0.95(+2.96%) |
Oct 20, 2011 | 31.76 | 32.29 | 30.28 | 32.09 | 40,933 | +0.39(+1.25%) |
Oct 19, 2011 | 32.47 | 32.54 | 31.53 | 31.69 | 31,420 | -0.89(-2.73%) |
Oct 18, 2011 | 30.94 | 33.65 | 30.62 | 32.58 | 84,619 | +1.84(+5.98%) |
Oct 17, 2011 | 31.91 | 31.91 | 30.59 | 30.74 | 54,168 | -1.57(-4.86%) |
Oct 14, 2011 | 32.55 | 32.84 | 32.00 | 32.31 | 46,364 | +0.01(+0.03%) |
Oct 13, 2011 | 32.29 | 32.46 | 31.74 | 32.30 | 20,872 | -0.29(-0.88%) |
Oct 12, 2011 | 31.85 | 32.85 | 31.78 | 32.59 | 53,013 | +0.75(+2.37%) |
Oct 11, 2011 | 31.48 | 32.05 | 31.08 | 31.84 | 47,691 | +0.18(+0.57%) |
Oct 10, 2011 | 30.87 | 31.67 | 30.72 | 31.66 | 77,610 | +1.62(+5.40%) |
Oct 07, 2011 | 31.16 | 31.31 | 29.80 | 30.03 | 80,773 | -1.17(-3.76%) |
Oct 06, 2011 | 30.79 | 31.32 | 30.47 | 31.21 | 72,316 | +0.42(+1.37%) |
Oct 05, 2011 | 29.42 | 30.94 | 28.85 | 30.79 | 83,671 | +1.21(+4.09%) |
Oct 04, 2011 | 26.08 | 29.68 | 26.08 | 29.58 | 130,844 | +3.25(+12.33%) |
Oct 03, 2011 | 28.01 | 28.53 | 26.33 | 26.33 | 91,224 | -1.59(-5.69%) |
Sep 30, 2011 | 28.01 | 29.34 | 27.89 | 27.92 | 69,219 | -0.60(-2.11%) |
Sep 29, 2011 | 27.87 | 28.52 | 27.07 | 28.52 | 83,552 | +1.44(+5.33%) |
Sep 28, 2011 | 28.21 | 28.47 | 26.87 | 27.07 | 91,992 | -1.15(-4.07%) |
Sep 27, 2011 | 28.93 | 29.18 | 27.84 | 28.22 | 135,399 | +0.01(+0.03%) |
Sep 26, 2011 | 28.27 | 28.29 | 27.33 | 28.21 | 88,816 | +0.32(+1.16%) |
Sep 23, 2011 | 27.76 | 28.40 | 27.21 | 27.89 | 78,088 | +0.24(+0.88%) |
Sep 22, 2011 | 27.33 | 28.36 | 26.89 | 27.65 | 97,324 | -0.66(-2.34%) |
Sep 21, 2011 | 30.14 | 30.52 | 28.25 | 28.31 | 62,550 | -1.94(-6.40%) |
Sep 20, 2011 | 32.21 | 32.48 | 30.14 | 30.25 | 84,279 | -1.77(-5.52%) |
Sep 19, 2011 | 31.94 | 32.29 | 31.44 | 32.02 | 34,483 | -0.55(-1.68%) |
Sep 16, 2011 | 32.73 | 32.90 | 32.29 | 32.56 | 96,314 | +0.09(+0.28%) |
Sep 15, 2011 | 31.45 | 32.66 | 31.09 | 32.47 | 57,636 | +1.21(+3.87%) |
Sep 14, 2011 | 30.96 | 31.74 | 30.29 | 31.26 | 90,020 | +0.47(+1.51%) |
Sep 13, 2011 | 29.81 | 30.90 | 29.40 | 30.80 | 98,738 | +1.17(+3.97%) |
Sep 12, 2011 | 28.16 | 29.68 | 28.16 | 29.62 | 69,391 | +1.11(+3.90%) |
Sep 09, 2011 | 28.81 | 29.53 | 27.98 | 28.51 | 125,495 | -0.67(-2.30%) |
Sep 08, 2011 | 27.23 | 30.14 | 27.23 | 29.18 | 156,429 | +1.96(+7.18%) |
Sep 07, 2011 | 24.82 | 27.32 | 24.82 | 27.23 | 208,139 | +3.49(+14.70%) |
Sep 06, 2011 | 23.42 | 24.20 | 23.06 | 23.74 | 53,017 | -0.58(-2.40%) |
Sep 02, 2011 | 24.64 | 24.96 | 23.80 | 24.32 | 54,119 | -1.00(-3.97%) |
Sep 01, 2011 | 26.12 | 26.90 | 24.93 | 25.33 | 81,498 | -0.77(-2.96%) |
Aug 31, 2011 | 26.81 | 26.83 | 25.68 | 26.10 | 100,960 | -0.57(-2.15%) |
Aug 30, 2011 | 26.01 | 26.87 | 25.55 | 26.67 | 28,242 | +0.41(+1.57%) |
Aug 29, 2011 | 25.24 | 26.36 | 25.24 | 26.26 | 46,694 | +1.14(+4.53%) |
Aug 26, 2011 | 23.78 | 25.44 | 23.78 | 25.12 | 50,521 | +1.26(+5.30%) |
Aug 25, 2011 | 25.58 | 25.58 | 23.64 | 23.86 | 82,199 | -1.36(-5.41%) |
Aug 24, 2011 | 24.24 | 25.34 | 24.24 | 25.22 | 49,487 | +0.92(+3.80%) |
Aug 23, 2011 | 22.74 | 24.30 | 22.52 | 24.29 | 72,021 | +1.61(+7.12%) |
Aug 22, 2011 | 23.65 | 23.65 | 22.56 | 22.68 | 75,472 | -0.45(-1.94%) |
Aug 19, 2011 | 23.24 | 24.40 | 23.07 | 23.13 | 53,013 | -0.12(-0.50%) |
Aug 18, 2011 | 24.84 | 24.84 | 22.61 | 23.25 | 108,592 | -1.92(-7.63%) |
Aug 17, 2011 | 25.64 | 25.81 | 24.64 | 25.16 | 32,582 | -0.36(-1.41%) |
Aug 16, 2011 | 25.60 | 26.03 | 24.99 | 25.52 | 45,321 | -0.55(-2.10%) |
Aug 15, 2011 | 25.66 | 26.11 | 25.39 | 26.07 | 25,072 | +0.56(+2.18%) |
Aug 12, 2011 | 25.86 | 25.86 | 24.86 | 25.51 | 34,873 | -0.31(-1.21%) |
Aug 11, 2011 | 24.47 | 26.12 | 24.30 | 25.83 | 74,420 | +1.64(+6.79%) |
Aug 10, 2011 | 25.77 | 25.92 | 24.00 | 24.19 | 84,068 | -2.63(-9.80%) |
Aug 09, 2011 | 26.44 | 26.90 | 23.55 | 26.81 | 87,553 | +2.23(+9.08%) |
Aug 08, 2011 | 26.44 | 27.15 | 24.47 | 24.58 | 156,735 | -2.68(-9.84%) |
Aug 05, 2011 | 27.98 | 27.98 | 26.19 | 27.26 | 92,398 | -0.30(-1.11%) |
Aug 04, 2011 | 28.70 | 28.83 | 27.57 | 27.57 | 69,483 | -1.51(-5.20%) |
Aug 03, 2011 | 28.39 | 29.25 | 27.88 | 29.08 | 85,726 | +0.81(+2.88%) |
Aug 02, 2011 | 28.75 | 29.04 | 28.26 | 28.27 | 68,408 | -0.62(-2.14%) |
Aug 01, 2011 | 29.26 | 29.26 | 28.43 | 28.88 | 52,632 | +0.07(+0.25%) |
Jul 29, 2011 | 28.56 | 29.17 | 28.27 | 28.81 | 59,974 | -0.04(-0.12%) |
Jul 28, 2011 | 29.56 | 29.90 | 28.75 | 28.85 | 62,714 | -0.81(-2.72%) |
Jul 27, 2011 | 30.10 | 30.15 | 29.40 | 29.65 | 51,144 | -0.63(-2.07%) |
Jul 26, 2011 | 30.80 | 30.80 | 29.89 | 30.28 | 39,884 | -0.51(-1.66%) |
Jul 25, 2011 | 30.51 | 31.03 | 30.51 | 30.79 | 48,432 | -0.09(-0.29%) |
Jul 22, 2011 | 31.08 | 31.08 | 30.81 | 30.88 | 33,048 | -0.03(-0.09%) |
Jul 21, 2011 | 30.73 | 31.19 | 30.57 | 30.91 | 50,858 | +0.38(+1.26%) |
Jul 20, 2011 | 30.42 | 30.58 | 30.25 | 30.52 | 15,117 | +0.04(+0.12%) |
Jul 19, 2011 | 30.35 | 30.51 | 29.97 | 30.49 | 34,758 | +0.38(+1.28%) |
Jul 18, 2011 | 30.30 | 30.70 | 29.94 | 30.10 | 118,090 | -0.28(-0.91%) |
Jul 15, 2011 | 30.03 | 30.42 | 30.03 | 30.38 | 45,398 | +0.36(+1.19%) |
Jul 14, 2011 | 30.07 | 30.50 | 29.93 | 30.02 | 57,896 | -0.04(-0.15%) |
Jul 13, 2011 | 29.64 | 30.27 | 29.49 | 30.07 | 85,056 | +0.57(+1.94%) |
Jul 12, 2011 | 29.01 | 29.88 | 28.96 | 29.49 | 73,728 | +0.40(+1.38%) |
Jul 11, 2011 | 28.72 | 29.24 | 28.72 | 29.09 | 44,911 | -0.04(-0.15%) |
Jul 08, 2011 | 28.48 | 29.18 | 28.06 | 29.13 | 49,560 | +0.17(+0.59%) |
Jul 07, 2011 | 28.72 | 29.27 | 28.50 | 28.96 | 29,308 | +0.46(+1.60%) |
Jul 06, 2011 | 27.42 | 28.55 | 27.33 | 28.51 | 56,079 | +0.94(+3.41%) |
Jul 05, 2011 | 27.52 | 27.75 | 27.34 | 27.57 | 44,969 | +0.15(+0.56%) |
Jul 01, 2011 | 27.40 | 27.71 | 27.00 | 27.42 | 99,698 | -0.04(-0.13%) |
Jun 30, 2011 | 27.00 | 27.53 | 27.00 | 27.45 | 40,119 | +0.61(+2.27%) |
Jun 29, 2011 | 26.98 | 27.05 | 26.79 | 26.84 | 41,784 | -0.04(-0.13%) |
Jun 28, 2011 | 26.77 | 26.91 | 26.59 | 26.88 | 58,819 | +0.19(+0.70%) |
Jun 27, 2011 | 26.03 | 26.76 | 25.84 | 26.69 | 68,196 | +0.86(+3.33%) |
Jun 24, 2011 | 26.47 | 26.48 | 25.82 | 25.83 | 134,695 | -0.57(-2.17%) |
Jun 23, 2011 | 26.93 | 27.00 | 26.17 | 26.40 | 69,650 | -0.94(-3.44%) |
Jun 22, 2011 | 27.28 | 27.64 | 27.17 | 27.34 | 23,846 | -0.10(-0.36%) |
Jun 21, 2011 | 27.45 | 27.85 | 27.06 | 27.44 | 59,340 | +0.26(+0.95%) |
Jun 20, 2011 | 27.08 | 27.25 | 27.00 | 27.18 | 48,300 | +0.53(+1.98%) |
Jun 17, 2011 | 27.06 | 27.64 | 26.62 | 26.66 | 63,988 | -0.18(-0.67%) |
Jun 16, 2011 | 26.92 | 27.12 | 26.46 | 26.83 | 49,608 | -0.05(-0.20%) |
Jun 15, 2011 | 27.22 | 27.37 | 26.86 | 26.89 | 33,409 | -0.51(-1.86%) |
Jun 14, 2011 | 27.50 | 27.70 | 27.00 | 27.40 | 59,467 | +0.16(+0.59%) |
Jun 13, 2011 | 28.11 | 28.13 | 27.24 | 27.24 | 44,050 | -0.65(-2.34%) |
Jun 10, 2011 | 28.45 | 28.45 | 27.75 | 27.89 | 37,763 | -0.65(-2.29%) |
Jun 09, 2011 | 28.84 | 29.08 | 28.50 | 28.54 | 41,774 | -0.23(-0.81%) |
Jun 08, 2011 | 28.70 | 28.97 | 28.53 | 28.78 | 48,129 | -0.14(-0.50%) |
Jun 07, 2011 | 29.15 | 29.39 | 28.91 | 28.92 | 56,281 | +0.00(+0.00%) |
Jun 06, 2011 | 28.83 | 29.13 | 28.83 | 28.92 | 38,053 | +0.01(+0.03%) |
Jun 03, 2011 | 29.09 | 29.38 | 28.83 | 28.91 | 59,460 | +0.27(+0.94%) |
May 24, 2011 | 28.98 | 29.00 | 28.18 | 28.64 | 36,526 | -0.23(-0.81%) |
May 23, 2011 | 28.77 | 29.26 | 28.77 | 28.87 | 25,580 | -0.60(-2.03%) |
May 20, 2011 | 29.07 | 29.48 | 28.65 | 29.47 | 58,478 | +0.20(+0.67%) |
May 19, 2011 | 29.56 | 29.71 | 29.09 | 29.28 | 27,575 | +0.03(+0.09%) |
May 18, 2011 | 28.60 | 29.25 | 28.50 | 29.25 | 42,476 | +0.85(+2.99%) |
May 17, 2011 | 28.24 | 28.65 | 27.69 | 28.40 | 79,919 | +0.00(+0.00%) |
May 16, 2011 | 29.33 | 29.64 | 28.36 | 28.40 | 52,190 | -1.24(-4.20%) |
May 13, 2011 | 30.70 | 31.03 | 29.54 | 29.64 | 31,394 | -1.16(-3.78%) |
May 12, 2011 | 30.18 | 30.95 | 29.98 | 30.81 | 29,234 | +0.42(+1.38%) |
May 11, 2011 | 30.46 | 30.61 | 30.25 | 30.39 | 57,681 | -0.22(-0.73%) |
May 10, 2011 | 30.07 | 30.74 | 30.07 | 30.61 | 52,406 | +0.55(+1.85%) |
May 09, 2011 | 29.70 | 30.15 | 29.56 | 30.06 | 28,099 | +0.21(+0.69%) |
May 06, 2011 | 30.49 | 30.85 | 29.64 | 29.85 | 27,349 | -0.22(-0.74%) |
May 05, 2011 | 30.38 | 31.01 | 29.76 | 30.07 | 46,407 | -0.55(-1.78%) |
May 04, 2011 | 30.38 | 30.73 | 30.15 | 30.62 | 62,764 | +0.24(+0.79%) |
May 03, 2011 | 31.60 | 31.60 | 29.68 | 30.38 | 76,884 | -1.34(-4.23%) |