Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 39.67 | 39.77 | 38.16 | 39.03 | 297,294 | -0.87(-2.18%) |
Apr 27, 2012 | 39.64 | 40.00 | 39.51 | 39.90 | 399,286 | +0.26(+0.66%) |
Apr 26, 2012 | 38.59 | 39.71 | 38.57 | 39.64 | 313,589 | +1.10(+2.85%) |
Apr 25, 2012 | 38.91 | 38.91 | 38.33 | 38.55 | 436,939 | +0.46(+1.22%) |
Apr 24, 2012 | 36.16 | 38.21 | 36.07 | 38.08 | 638,557 | +2.12(+5.90%) |
Apr 23, 2012 | 35.73 | 36.14 | 35.73 | 35.96 | 156,741 | -0.54(-1.47%) |
Apr 20, 2012 | 37.12 | 37.12 | 36.35 | 36.50 | 124,825 | +0.33(+0.92%) |
Apr 19, 2012 | 36.38 | 36.93 | 35.81 | 36.17 | 116,378 | -0.22(-0.60%) |
Apr 18, 2012 | 36.58 | 36.75 | 36.22 | 36.38 | 123,310 | -0.41(-1.10%) |
Apr 17, 2012 | 36.44 | 37.23 | 36.34 | 36.79 | 173,812 | +0.76(+2.10%) |
Apr 16, 2012 | 35.38 | 36.08 | 35.25 | 36.04 | 146,644 | +0.78(+2.21%) |
Apr 13, 2012 | 35.95 | 36.06 | 35.25 | 35.26 | 158,020 | -0.97(-2.67%) |
Apr 12, 2012 | 35.65 | 36.62 | 35.65 | 36.22 | 91,226 | +0.46(+1.30%) |
Apr 11, 2012 | 35.58 | 35.84 | 35.35 | 35.76 | 135,678 | +0.56(+1.59%) |
Apr 10, 2012 | 35.51 | 35.78 | 35.17 | 35.20 | 301,406 | -0.39(-1.10%) |
Apr 09, 2012 | 35.13 | 35.83 | 34.85 | 35.59 | 184,869 | -0.32(-0.88%) |
Apr 05, 2012 | 35.88 | 36.21 | 35.43 | 35.91 | 203,112 | -0.26(-0.72%) |
Apr 04, 2012 | 36.42 | 36.60 | 35.83 | 36.17 | 138,686 | -0.76(-2.05%) |
Apr 03, 2012 | 36.80 | 37.04 | 36.41 | 36.92 | 134,011 | +0.06(+0.18%) |
Apr 02, 2012 | 36.20 | 36.95 | 35.99 | 36.86 | 183,562 | +0.52(+1.42%) |
Mar 30, 2012 | 37.12 | 37.12 | 36.31 | 36.34 | 143,070 | -0.40(-1.09%) |
Mar 29, 2012 | 36.73 | 36.96 | 36.16 | 36.74 | 148,847 | -0.34(-0.92%) |
Mar 28, 2012 | 36.84 | 37.38 | 36.68 | 37.08 | 160,267 | +0.16(+0.44%) |
Mar 27, 2012 | 36.95 | 37.12 | 36.82 | 36.92 | 192,049 | -0.09(-0.24%) |
Mar 26, 2012 | 36.77 | 37.05 | 36.44 | 37.01 | 230,401 | +0.79(+2.18%) |
Mar 23, 2012 | 35.99 | 36.27 | 35.71 | 36.22 | 187,067 | +0.19(+0.52%) |
Mar 22, 2012 | 36.42 | 36.52 | 35.76 | 36.04 | 139,424 | -0.71(-1.95%) |
Mar 21, 2012 | 37.00 | 37.16 | 36.62 | 36.75 | 81,965 | -0.09(-0.24%) |
Mar 20, 2012 | 36.84 | 37.11 | 36.57 | 36.84 | 136,045 | -0.33(-0.90%) |
Mar 19, 2012 | 36.96 | 37.64 | 36.75 | 37.17 | 266,538 | -0.06(-0.15%) |
Mar 16, 2012 | 37.25 | 37.45 | 36.81 | 37.23 | 529,584 | +0.19(+0.50%) |
Mar 15, 2012 | 36.59 | 37.08 | 36.32 | 37.04 | 164,912 | +0.43(+1.18%) |
Mar 14, 2012 | 36.40 | 37.23 | 36.11 | 36.61 | 409,973 | +0.18(+0.49%) |
Mar 13, 2012 | 35.50 | 36.43 | 35.29 | 36.43 | 274,857 | +1.18(+3.34%) |
Mar 12, 2012 | 34.87 | 35.37 | 34.87 | 35.26 | 239,950 | +0.12(+0.35%) |
Mar 09, 2012 | 34.83 | 35.43 | 34.70 | 35.13 | 289,340 | +0.27(+0.77%) |
Mar 08, 2012 | 34.25 | 34.93 | 34.04 | 34.87 | 249,164 | +0.76(+2.24%) |
Mar 07, 2012 | 33.74 | 34.12 | 33.40 | 34.10 | 174,284 | +0.58(+1.73%) |
Mar 06, 2012 | 33.49 | 33.77 | 33.16 | 33.52 | 210,131 | -0.44(-1.29%) |
Mar 05, 2012 | 33.76 | 34.26 | 33.71 | 33.96 | 156,919 | -0.01(-0.02%) |
Mar 02, 2012 | 34.26 | 34.41 | 33.72 | 33.97 | 314,864 | -0.23(-0.69%) |
Mar 01, 2012 | 33.78 | 34.53 | 33.74 | 34.20 | 303,271 | +0.53(+1.58%) |
Feb 29, 2012 | 33.71 | 34.08 | 33.38 | 33.67 | 274,716 | -0.03(-0.10%) |
Feb 28, 2012 | 33.81 | 33.95 | 33.58 | 33.70 | 128,338 | -0.15(-0.45%) |
Feb 27, 2012 | 33.23 | 33.99 | 33.14 | 33.85 | 77,642 | +0.26(+0.77%) |
Feb 24, 2012 | 33.71 | 33.76 | 33.39 | 33.59 | 165,123 | -0.19(-0.55%) |
Feb 23, 2012 | 32.88 | 33.87 | 32.68 | 33.78 | 92,819 | +0.87(+2.65%) |
Feb 22, 2012 | 33.67 | 33.75 | 32.65 | 32.91 | 163,611 | -0.95(-2.79%) |
Feb 21, 2012 | 33.89 | 34.25 | 33.42 | 33.85 | 372,704 | -0.09(-0.26%) |
Feb 17, 2012 | 34.10 | 34.11 | 33.73 | 33.94 | 265,281 | +0.39(+1.16%) |
Feb 16, 2012 | 32.74 | 33.80 | 32.42 | 33.55 | 142,509 | +0.82(+2.52%) |
Feb 15, 2012 | 33.21 | 33.31 | 32.51 | 32.73 | 141,229 | -0.28(-0.86%) |
Feb 14, 2012 | 32.71 | 33.02 | 32.42 | 33.01 | 118,186 | +0.19(+0.57%) |
Feb 13, 2012 | 32.70 | 32.88 | 32.39 | 32.83 | 106,401 | +0.52(+1.60%) |
Feb 10, 2012 | 32.53 | 32.76 | 32.15 | 32.31 | 94,497 | -0.62(-1.89%) |
Feb 09, 2012 | 33.07 | 33.22 | 32.74 | 32.93 | 216,679 | -0.04(-0.12%) |
Feb 08, 2012 | 33.31 | 33.59 | 32.71 | 32.97 | 144,980 | -0.23(-0.68%) |
Feb 07, 2012 | 33.74 | 33.75 | 33.15 | 33.20 | 344,212 | -0.53(-1.56%) |
Feb 06, 2012 | 33.45 | 33.94 | 33.37 | 33.72 | 171,828 | +0.00(+0.00%) |
Feb 03, 2012 | 33.10 | 33.84 | 32.81 | 33.72 | 250,497 | +1.24(+3.83%) |
Feb 02, 2012 | 32.10 | 32.63 | 31.86 | 32.48 | 168,234 | +0.34(+1.06%) |
Feb 01, 2012 | 31.45 | 32.23 | 31.27 | 32.14 | 251,408 | +0.95(+3.06%) |
Jan 31, 2012 | 31.24 | 31.48 | 30.92 | 31.18 | 196,182 | +0.21(+0.68%) |
Jan 30, 2012 | 30.85 | 31.25 | 30.64 | 30.97 | 166,419 | -0.20(-0.65%) |
Jan 27, 2012 | 31.28 | 31.37 | 30.94 | 31.18 | 133,910 | -0.17(-0.54%) |
Jan 26, 2012 | 32.22 | 32.22 | 31.06 | 31.35 | 336,352 | -0.81(-2.51%) |
Jan 25, 2012 | 32.72 | 32.72 | 31.53 | 32.15 | 364,381 | -0.68(-2.07%) |
Jan 24, 2012 | 32.49 | 32.98 | 32.17 | 32.83 | 203,626 | +0.10(+0.30%) |
Jan 23, 2012 | 32.29 | 32.94 | 32.17 | 32.74 | 234,334 | +0.35(+1.07%) |
Jan 20, 2012 | 31.95 | 32.57 | 31.94 | 32.39 | 217,377 | +0.37(+1.16%) |
Jan 19, 2012 | 32.33 | 32.33 | 31.60 | 32.02 | 148,893 | -0.16(-0.50%) |
Jan 18, 2012 | 32.04 | 32.25 | 31.76 | 32.18 | 177,809 | +0.18(+0.56%) |
Jan 17, 2012 | 32.86 | 33.12 | 31.94 | 32.00 | 257,211 | -0.63(-1.93%) |
Jan 13, 2012 | 32.36 | 32.93 | 32.32 | 32.63 | 122,184 | -0.36(-1.08%) |
Jan 12, 2012 | 32.70 | 33.05 | 32.56 | 32.99 | 133,505 | +0.29(+0.89%) |
Jan 11, 2012 | 32.53 | 33.49 | 32.18 | 32.70 | 111,895 | +0.02(+0.05%) |
Jan 10, 2012 | 32.52 | 32.95 | 32.37 | 32.68 | 279,623 | +0.48(+1.51%) |
Jan 09, 2012 | 31.78 | 32.33 | 31.54 | 32.20 | 174,808 | +0.59(+1.87%) |
Jan 06, 2012 | 31.57 | 31.96 | 31.16 | 31.61 | 165,358 | -0.25(-0.79%) |
Jan 05, 2012 | 30.83 | 32.24 | 30.59 | 31.86 | 189,997 | +0.86(+2.76%) |
Jan 04, 2012 | 30.72 | 31.14 | 30.46 | 31.00 | 95,552 | +0.89(+2.95%) |
Dec 30, 2011 | 30.51 | 30.39 | 30.11 | 30.11 | 121,692 | -0.40(-1.30%) |
Dec 29, 2011 | 29.84 | 30.59 | 29.36 | 30.51 | 89,216 | +0.74(+2.47%) |
Dec 28, 2011 | 30.40 | 30.45 | 29.71 | 29.77 | 87,612 | -0.65(-2.15%) |
Dec 27, 2011 | 30.17 | 30.63 | 29.84 | 30.43 | 91,095 | +0.18(+0.59%) |
Dec 23, 2011 | 30.76 | 30.76 | 30.19 | 30.25 | 67,423 | +0.12(+0.40%) |
Dec 21, 2011 | 29.68 | 30.13 | 29.29 | 30.13 | 172,659 | +0.48(+1.61%) |
Dec 20, 2011 | 28.95 | 29.69 | 28.95 | 29.65 | 166,159 | +1.32(+4.65%) |
Dec 19, 2011 | 28.81 | 29.03 | 28.23 | 28.33 | 201,925 | -0.27(-0.93%) |
Dec 16, 2011 | 28.29 | 29.04 | 28.23 | 28.60 | 498,775 | +0.56(+1.99%) |
Dec 15, 2011 | 27.98 | 28.19 | 27.61 | 28.04 | 164,549 | +0.53(+1.91%) |
Dec 14, 2011 | 27.61 | 27.98 | 27.48 | 27.52 | 207,147 | -0.44(-1.56%) |
Dec 13, 2011 | 28.62 | 28.84 | 27.70 | 27.95 | 137,351 | -0.52(-1.82%) |
Dec 12, 2011 | 28.31 | 28.70 | 28.09 | 28.47 | 118,813 | -0.28(-0.98%) |
Dec 09, 2011 | 27.92 | 28.90 | 27.92 | 28.75 | 154,554 | +0.99(+3.55%) |
Dec 08, 2011 | 28.82 | 28.83 | 27.71 | 27.77 | 163,566 | -1.39(-4.77%) |
Dec 07, 2011 | 28.66 | 29.27 | 28.13 | 29.16 | 197,187 | +0.30(+1.05%) |
Dec 06, 2011 | 29.08 | 29.29 | 28.76 | 28.85 | 168,752 | -0.30(-1.02%) |
Dec 05, 2011 | 29.40 | 29.43 | 28.84 | 29.15 | 153,197 | +0.24(+0.83%) |
Dec 02, 2011 | 28.77 | 29.49 | 28.66 | 28.91 | 153,889 | +0.56(+1.98%) |
Dec 01, 2011 | 28.57 | 28.82 | 28.35 | 28.35 | 210,366 | -0.35(-1.20%) |
Nov 30, 2011 | 28.75 | 28.94 | 28.35 | 28.69 | 499,843 | +1.27(+4.63%) |
Nov 29, 2011 | 27.70 | 27.86 | 27.25 | 27.42 | 196,719 | -0.24(-0.87%) |
Nov 28, 2011 | 27.48 | 27.70 | 27.16 | 27.66 | 314,387 | +1.07(+4.02%) |
Nov 25, 2011 | 26.72 | 27.28 | 26.56 | 26.59 | 135,637 | -0.18(-0.66%) |
Nov 23, 2011 | 27.87 | 27.87 | 26.74 | 26.77 | 204,791 | -0.96(-3.45%) |
Nov 22, 2011 | 27.84 | 28.23 | 27.63 | 27.73 | 73,706 | -0.17(-0.61%) |
Nov 21, 2011 | 28.23 | 28.52 | 27.54 | 27.90 | 160,579 | -0.87(-3.02%) |
Nov 18, 2011 | 28.48 | 28.99 | 28.17 | 28.76 | 195,750 | +0.34(+1.19%) |
Nov 17, 2011 | 28.70 | 29.17 | 28.27 | 28.43 | 119,477 | -0.38(-1.31%) |
Nov 16, 2011 | 28.97 | 29.74 | 28.68 | 28.80 | 108,968 | -0.55(-1.89%) |
Nov 15, 2011 | 28.49 | 29.66 | 28.49 | 29.36 | 159,554 | +0.59(+2.04%) |
Nov 14, 2011 | 28.52 | 29.26 | 28.40 | 28.77 | 125,906 | -0.78(-2.64%) |
Nov 11, 2011 | 29.25 | 29.79 | 29.11 | 29.55 | 172,149 | +0.67(+2.31%) |
Nov 10, 2011 | 29.17 | 29.29 | 28.73 | 28.89 | 84,409 | +0.20(+0.70%) |
Nov 09, 2011 | 29.83 | 29.97 | 28.64 | 28.68 | 176,857 | -1.95(-6.35%) |
Nov 08, 2011 | 30.09 | 30.97 | 30.09 | 30.63 | 346,383 | +0.76(+2.56%) |
Nov 07, 2011 | 29.38 | 30.02 | 29.13 | 29.87 | 186,881 | +0.33(+1.12%) |
Nov 04, 2011 | 29.71 | 29.84 | 29.24 | 29.54 | 229,713 | -0.51(-1.71%) |
Nov 03, 2011 | 29.51 | 30.15 | 28.68 | 30.05 | 132,320 | +0.90(+3.09%) |
Nov 02, 2011 | 28.37 | 29.21 | 28.37 | 29.15 | 259,293 | +1.27(+4.55%) |
Nov 01, 2011 | 28.38 | 29.32 | 27.77 | 27.88 | 183,988 | -1.75(-5.91%) |
Oct 31, 2011 | 29.66 | 30.46 | 29.61 | 29.63 | 199,021 | -0.57(-1.89%) |
Oct 28, 2011 | 30.33 | 30.56 | 30.05 | 30.20 | 243,122 | -0.23(-0.74%) |
Oct 27, 2011 | 30.15 | 30.52 | 29.50 | 30.43 | 523,058 | +1.29(+4.44%) |
Oct 26, 2011 | 28.48 | 29.34 | 27.82 | 29.13 | 206,464 | +0.91(+3.22%) |
Oct 25, 2011 | 29.33 | 29.73 | 28.22 | 28.23 | 211,353 | -1.33(-4.49%) |
Oct 24, 2011 | 28.73 | 29.64 | 28.51 | 29.55 | 260,012 | +0.82(+2.85%) |
Oct 21, 2011 | 28.54 | 28.73 | 28.13 | 28.73 | 394,948 | +0.78(+2.79%) |
Oct 20, 2011 | 27.74 | 28.28 | 27.23 | 27.95 | 115,908 | +0.21(+0.75%) |
Oct 19, 2011 | 28.43 | 29.09 | 27.70 | 27.74 | 200,721 | -0.82(-2.87%) |
Oct 18, 2011 | 27.00 | 28.72 | 27.00 | 28.56 | 239,853 | +1.70(+6.34%) |
Oct 17, 2011 | 27.86 | 28.40 | 26.80 | 26.86 | 168,474 | -1.29(-4.60%) |
Oct 14, 2011 | 28.03 | 28.48 | 27.46 | 28.15 | 153,331 | +0.40(+1.45%) |
Oct 13, 2011 | 28.80 | 28.80 | 27.41 | 27.75 | 157,620 | -1.25(-4.30%) |
Oct 12, 2011 | 28.79 | 29.55 | 28.47 | 29.00 | 159,880 | +0.48(+1.69%) |
Oct 11, 2011 | 28.11 | 28.68 | 27.76 | 28.52 | 128,882 | +0.39(+1.37%) |
Oct 10, 2011 | 27.13 | 28.19 | 27.07 | 28.13 | 218,710 | +1.57(+5.90%) |
Oct 07, 2011 | 28.23 | 28.23 | 26.54 | 26.56 | 227,624 | -1.58(-5.63%) |
Oct 06, 2011 | 27.13 | 28.16 | 26.80 | 28.15 | 220,234 | +0.92(+3.37%) |
Oct 05, 2011 | 27.22 | 27.44 | 26.61 | 27.23 | 200,627 | -0.01(-0.03%) |
Oct 04, 2011 | 24.67 | 27.26 | 24.50 | 27.24 | 378,001 | +2.37(+9.53%) |
Oct 03, 2011 | 25.50 | 26.08 | 24.70 | 24.87 | 376,762 | -0.92(-3.55%) |
Sep 30, 2011 | 26.45 | 26.87 | 25.69 | 25.78 | 437,224 | -1.16(-4.30%) |
Sep 29, 2011 | 26.67 | 27.04 | 25.90 | 26.94 | 284,597 | +1.03(+3.97%) |
Sep 28, 2011 | 27.45 | 28.01 | 25.89 | 25.91 | 451,327 | -2.44(-8.59%) |
Sep 27, 2011 | 28.52 | 28.97 | 27.92 | 28.35 | 218,442 | +0.43(+1.55%) |
Sep 26, 2011 | 27.54 | 27.95 | 26.96 | 27.91 | 263,235 | +0.67(+2.45%) |
Sep 23, 2011 | 27.00 | 27.69 | 26.93 | 27.25 | 145,303 | +0.24(+0.89%) |
Sep 22, 2011 | 26.62 | 27.66 | 26.36 | 27.00 | 246,817 | -0.35(-1.29%) |
Sep 21, 2011 | 28.56 | 28.56 | 27.27 | 27.36 | 298,715 | -1.23(-4.30%) |
Sep 20, 2011 | 28.85 | 29.47 | 28.55 | 28.59 | 125,348 | -0.16(-0.56%) |
Sep 19, 2011 | 28.98 | 29.19 | 28.52 | 28.75 | 204,463 | -0.82(-2.77%) |
Sep 16, 2011 | 30.04 | 30.15 | 29.35 | 29.57 | 592,332 | -0.31(-1.02%) |
Sep 15, 2011 | 29.99 | 30.28 | 29.61 | 29.87 | 173,617 | +0.23(+0.76%) |
Sep 14, 2011 | 29.34 | 30.11 | 28.92 | 29.65 | 261,981 | +0.63(+2.19%) |
Sep 13, 2011 | 28.57 | 29.37 | 28.15 | 29.01 | 198,537 | +0.48(+1.69%) |
Sep 12, 2011 | 27.68 | 28.86 | 27.68 | 28.53 | 193,724 | +0.39(+1.40%) |
Sep 09, 2011 | 28.65 | 29.01 | 27.78 | 28.14 | 241,871 | -0.80(-2.78%) |
Sep 08, 2011 | 29.51 | 29.89 | 28.74 | 28.94 | 165,418 | -0.84(-2.81%) |
Sep 07, 2011 | 28.56 | 29.80 | 28.39 | 29.78 | 198,070 | +1.70(+6.05%) |
Sep 06, 2011 | 27.22 | 28.21 | 27.22 | 28.08 | 213,777 | -0.10(-0.34%) |
Sep 02, 2011 | 28.94 | 29.57 | 28.11 | 28.17 | 193,763 | -1.53(-5.17%) |
Sep 01, 2011 | 31.05 | 31.23 | 29.54 | 29.71 | 157,234 | -1.29(-4.15%) |
Aug 31, 2011 | 31.15 | 31.19 | 30.51 | 30.99 | 193,561 | +0.03(+0.10%) |
Aug 30, 2011 | 30.63 | 31.20 | 29.89 | 30.96 | 256,538 | +0.20(+0.65%) |
Aug 29, 2011 | 30.12 | 30.83 | 30.12 | 30.76 | 204,297 | +0.95(+3.19%) |
Aug 26, 2011 | 29.09 | 30.16 | 28.60 | 29.81 | 165,169 | +0.41(+1.39%) |
Aug 25, 2011 | 30.48 | 31.37 | 29.19 | 29.40 | 210,714 | -0.68(-2.26%) |
Aug 24, 2011 | 29.48 | 30.67 | 29.23 | 30.08 | 248,094 | +0.53(+1.78%) |
Aug 23, 2011 | 28.09 | 29.56 | 27.74 | 29.56 | 297,808 | +1.57(+5.63%) |
Aug 22, 2011 | 28.48 | 28.48 | 27.56 | 27.98 | 185,758 | +0.27(+0.98%) |
Aug 19, 2011 | 27.44 | 28.52 | 27.44 | 27.71 | 242,527 | -0.27(-0.97%) |
Aug 18, 2011 | 28.72 | 28.97 | 27.75 | 27.98 | 316,727 | -1.60(-5.40%) |
Aug 17, 2011 | 29.52 | 29.84 | 29.28 | 29.58 | 124,399 | +0.25(+0.84%) |
Aug 16, 2011 | 30.00 | 30.00 | 29.12 | 29.33 | 175,067 | -1.12(-3.67%) |
Aug 15, 2011 | 29.84 | 30.45 | 29.45 | 30.45 | 181,475 | +0.98(+3.34%) |
Aug 12, 2011 | 29.97 | 30.32 | 29.36 | 29.47 | 248,723 | -0.28(-0.94%) |
Aug 11, 2011 | 27.69 | 29.79 | 27.43 | 29.75 | 372,125 | +2.25(+8.20%) |
Aug 10, 2011 | 29.72 | 29.78 | 27.41 | 27.49 | 413,454 | -2.98(-9.78%) |
Aug 09, 2011 | 29.26 | 30.48 | 28.21 | 30.48 | 511,461 | +2.21(+7.80%) |
Aug 08, 2011 | 30.22 | 31.27 | 28.26 | 28.27 | 294,830 | -2.81(-9.05%) |
Aug 05, 2011 | 32.16 | 32.78 | 30.91 | 31.08 | 199,015 | -0.58(-1.83%) |
Aug 04, 2011 | 32.73 | 33.13 | 31.64 | 31.66 | 213,631 | -1.48(-4.47%) |
Aug 03, 2011 | 32.94 | 33.18 | 32.13 | 33.14 | 127,556 | +0.38(+1.15%) |
Aug 02, 2011 | 32.95 | 33.56 | 32.75 | 32.77 | 253,839 | -0.46(-1.39%) |
Aug 01, 2011 | 33.58 | 33.58 | 32.93 | 33.23 | 184,641 | +0.06(+0.19%) |
Jul 29, 2011 | 32.53 | 33.31 | 32.53 | 33.17 | 138,874 | +0.26(+0.80%) |
Jul 28, 2011 | 33.16 | 33.16 | 32.69 | 32.90 | 204,132 | -0.33(-0.99%) |
Jul 27, 2011 | 34.22 | 34.99 | 33.14 | 33.23 | 209,334 | -1.09(-3.17%) |
Jul 26, 2011 | 34.58 | 34.58 | 34.26 | 34.32 | 115,499 | -0.30(-0.85%) |
Jul 25, 2011 | 34.50 | 34.85 | 34.39 | 34.62 | 198,349 | -0.29(-0.82%) |
Jul 22, 2011 | 35.00 | 35.19 | 34.60 | 34.90 | 85,755 | -0.22(-0.64%) |
Jul 21, 2011 | 34.83 | 35.27 | 34.82 | 35.13 | 291,348 | +0.46(+1.34%) |
Jul 20, 2011 | 34.75 | 35.05 | 34.48 | 34.66 | 94,244 | -0.08(-0.23%) |
Jul 19, 2011 | 34.46 | 34.77 | 34.22 | 34.74 | 132,899 | +0.47(+1.38%) |
Jul 18, 2011 | 34.29 | 34.55 | 34.18 | 34.27 | 185,561 | -0.22(-0.63%) |
Jul 15, 2011 | 34.46 | 34.77 | 34.36 | 34.49 | 163,711 | +0.12(+0.35%) |
Jul 14, 2011 | 35.47 | 35.47 | 34.19 | 34.37 | 189,656 | -1.09(-3.07%) |
Jul 13, 2011 | 35.65 | 36.06 | 35.25 | 35.45 | 166,191 | +0.11(+0.32%) |
Jul 12, 2011 | 35.23 | 35.99 | 35.23 | 35.34 | 175,335 | +0.02(+0.07%) |
Jul 11, 2011 | 35.61 | 35.79 | 35.14 | 35.32 | 183,006 | -0.81(-2.23%) |
Jul 08, 2011 | 35.58 | 36.61 | 35.58 | 36.13 | 319,987 | +0.04(+0.11%) |
Jul 07, 2011 | 35.25 | 36.13 | 35.08 | 36.09 | 334,591 | +1.00(+2.85%) |
Jul 06, 2011 | 34.69 | 35.09 | 34.58 | 35.09 | 168,467 | +0.39(+1.13%) |
Jul 05, 2011 | 34.24 | 34.87 | 33.88 | 34.70 | 264,619 | +0.46(+1.33%) |
Jul 01, 2011 | 33.56 | 34.30 | 33.44 | 34.24 | 208,671 | +0.77(+2.29%) |
Jun 30, 2011 | 33.33 | 33.51 | 33.20 | 33.47 | 150,376 | +0.11(+0.34%) |
Jun 29, 2011 | 33.02 | 33.40 | 32.83 | 33.36 | 161,570 | +0.41(+1.24%) |
Jun 28, 2011 | 32.80 | 33.04 | 32.57 | 32.95 | 193,227 | +0.14(+0.44%) |
Jun 27, 2011 | 32.05 | 32.98 | 31.87 | 32.81 | 242,409 | +0.82(+2.55%) |
Jun 24, 2011 | 32.05 | 32.19 | 31.72 | 31.99 | 279,776 | +0.00(+0.00%) |
Jun 23, 2011 | 32.20 | 32.26 | 31.66 | 31.99 | 219,024 | -0.54(-1.65%) |
Jun 22, 2011 | 32.55 | 32.75 | 32.37 | 32.53 | 222,447 | -0.22(-0.66%) |
Jun 21, 2011 | 32.83 | 32.94 | 32.47 | 32.74 | 173,315 | +0.10(+0.29%) |
Jun 20, 2011 | 32.74 | 32.98 | 32.58 | 32.65 | 164,114 | -0.14(-0.41%) |
Jun 17, 2011 | 32.89 | 33.15 | 32.60 | 32.78 | 364,159 | +0.11(+0.34%) |
Jun 16, 2011 | 32.35 | 32.74 | 31.97 | 32.67 | 253,360 | +0.38(+1.19%) |
Jun 15, 2011 | 32.42 | 33.06 | 32.09 | 32.29 | 295,972 | -0.49(-1.49%) |
Jun 14, 2011 | 32.76 | 33.02 | 32.59 | 32.78 | 148,801 | +0.34(+1.06%) |
Jun 13, 2011 | 32.47 | 32.56 | 32.19 | 32.43 | 115,195 | +0.10(+0.30%) |
Jun 10, 2011 | 32.77 | 32.91 | 32.00 | 32.34 | 281,274 | -0.62(-1.89%) |
Jun 09, 2011 | 33.14 | 33.26 | 32.91 | 32.96 | 181,009 | -0.05(-0.15%) |
Jun 08, 2011 | 32.93 | 33.29 | 32.79 | 33.01 | 201,526 | +0.04(+0.11%) |
Jun 07, 2011 | 33.29 | 33.44 | 32.97 | 32.97 | 197,875 | -0.06(-0.17%) |
Jun 06, 2011 | 33.07 | 33.32 | 32.72 | 33.03 | 198,056 | -0.21(-0.65%) |
Jun 03, 2011 | 33.21 | 33.56 | 32.96 | 33.24 | 219,625 | +0.10(+0.31%) |
May 24, 2011 | 33.41 | 33.45 | 33.04 | 33.14 | 224,029 | -0.15(-0.45%) |
May 23, 2011 | 33.21 | 33.42 | 33.16 | 33.29 | 203,090 | -0.10(-0.29%) |
May 20, 2011 | 33.41 | 33.65 | 33.35 | 33.39 | 204,500 | -0.11(-0.32%) |
May 19, 2011 | 33.79 | 33.80 | 33.27 | 33.49 | 183,417 | -0.08(-0.23%) |
May 18, 2011 | 33.32 | 33.65 | 33.15 | 33.57 | 358,615 | +0.45(+1.37%) |
May 17, 2011 | 33.01 | 33.36 | 33.01 | 33.12 | 129,774 | +0.01(+0.02%) |
May 16, 2011 | 33.22 | 33.52 | 33.11 | 33.11 | 91,753 | -0.29(-0.86%) |
May 13, 2011 | 33.51 | 33.71 | 33.20 | 33.39 | 190,210 | -0.14(-0.43%) |
May 12, 2011 | 33.08 | 33.56 | 33.06 | 33.54 | 218,821 | +0.36(+1.08%) |
May 11, 2011 | 33.67 | 33.67 | 33.12 | 33.18 | 173,596 | -0.45(-1.35%) |
May 10, 2011 | 33.47 | 33.70 | 33.30 | 33.63 | 121,209 | +0.34(+1.03%) |
May 09, 2011 | 33.03 | 33.47 | 33.01 | 33.29 | 134,167 | +0.17(+0.50%) |
May 06, 2011 | 33.54 | 33.75 | 33.06 | 33.12 | 158,113 | +0.06(+0.19%) |
May 05, 2011 | 33.01 | 33.52 | 32.83 | 33.06 | 197,475 | +0.05(+0.14%) |
May 04, 2011 | 33.34 | 33.37 | 32.86 | 33.01 | 235,320 | -0.33(-0.98%) |
May 03, 2011 | 33.01 | 33.57 | 33.01 | 33.34 | 203,265 | +0.12(+0.36%) |