Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.38 | 29.70 | 29.09 | 29.38 | 335,631 | -0.05(-0.18%) |
May 30, 2012 | 29.35 | 29.65 | 29.35 | 29.44 | 314,959 | -0.21(-0.72%) |
May 29, 2012 | 29.73 | 29.78 | 29.47 | 29.65 | 456,815 | +0.24(+0.82%) |
May 25, 2012 | 29.82 | 29.87 | 29.35 | 29.41 | 345,160 | -0.44(-1.46%) |
May 24, 2012 | 30.24 | 30.41 | 29.52 | 29.85 | 350,513 | -0.49(-1.61%) |
May 23, 2012 | 29.62 | 30.47 | 29.55 | 30.34 | 233,604 | +0.46(+1.55%) |
May 22, 2012 | 30.04 | 30.35 | 29.73 | 29.87 | 232,295 | -0.04(-0.12%) |
May 21, 2012 | 29.60 | 30.10 | 29.40 | 29.91 | 275,640 | +0.54(+1.85%) |
May 18, 2012 | 29.78 | 30.03 | 29.28 | 29.37 | 476,548 | -0.33(-1.11%) |
May 17, 2012 | 29.14 | 30.38 | 29.14 | 29.70 | 864,647 | +0.18(+0.60%) |
May 16, 2012 | 29.17 | 29.86 | 29.17 | 29.52 | 581,004 | +0.48(+1.65%) |
May 15, 2012 | 29.10 | 29.58 | 28.95 | 29.04 | 335,155 | -0.12(-0.40%) |
May 14, 2012 | 29.02 | 29.50 | 28.80 | 29.15 | 309,460 | -0.21(-0.72%) |
May 11, 2012 | 29.85 | 30.29 | 28.56 | 29.37 | 1,230,240 | -0.64(-2.13%) |
May 10, 2012 | 30.13 | 30.47 | 29.87 | 30.00 | 411,359 | +0.14(+0.47%) |
May 09, 2012 | 29.75 | 30.19 | 29.37 | 29.86 | 390,237 | -0.24(-0.79%) |
May 08, 2012 | 29.98 | 30.11 | 29.38 | 30.10 | 421,722 | -0.05(-0.18%) |
May 07, 2012 | 30.70 | 30.91 | 30.13 | 30.16 | 364,627 | -0.61(-1.99%) |
May 04, 2012 | 31.19 | 31.24 | 30.71 | 30.77 | 419,421 | -0.58(-1.87%) |
May 03, 2012 | 31.31 | 31.52 | 30.79 | 31.35 | 651,926 | -0.06(-0.20%) |
May 02, 2012 | 31.90 | 32.31 | 31.16 | 31.41 | 830,383 | -0.81(-2.50%) |
May 01, 2012 | 32.34 | 32.92 | 32.12 | 32.22 | 400,441 | -0.41(-1.25%) |
Apr 30, 2012 | 33.33 | 33.33 | 32.60 | 32.63 | 338,677 | -0.70(-2.10%) |
Apr 27, 2012 | 32.64 | 33.53 | 32.42 | 33.33 | 630,828 | +0.79(+2.42%) |
Apr 26, 2012 | 32.61 | 32.66 | 32.40 | 32.54 | 629,380 | -0.14(-0.43%) |
Apr 25, 2012 | 33.20 | 33.24 | 32.57 | 32.68 | 699,677 | -0.35(-1.07%) |
Apr 24, 2012 | 33.67 | 33.67 | 32.81 | 33.04 | 834,544 | -0.88(-2.59%) |
Apr 23, 2012 | 34.00 | 34.19 | 33.55 | 33.91 | 197,527 | -0.69(-2.00%) |
Apr 20, 2012 | 34.38 | 35.05 | 34.37 | 34.60 | 280,875 | +0.57(+1.67%) |
Apr 19, 2012 | 34.68 | 34.98 | 33.92 | 34.04 | 275,345 | -0.70(-2.02%) |
Apr 18, 2012 | 34.93 | 35.13 | 34.53 | 34.74 | 202,891 | -0.45(-1.28%) |
Apr 17, 2012 | 35.14 | 35.52 | 34.99 | 35.19 | 216,812 | +0.35(+0.99%) |
Apr 16, 2012 | 34.75 | 35.26 | 34.60 | 34.84 | 250,540 | +0.26(+0.74%) |
Apr 13, 2012 | 35.17 | 35.22 | 34.59 | 34.59 | 199,246 | -0.80(-2.25%) |
Apr 12, 2012 | 34.89 | 35.57 | 34.78 | 35.38 | 279,111 | +0.60(+1.73%) |
Apr 11, 2012 | 35.06 | 35.11 | 34.68 | 34.78 | 273,845 | +0.11(+0.31%) |
Apr 10, 2012 | 34.93 | 35.14 | 34.52 | 34.67 | 472,374 | -0.24(-0.69%) |
Apr 09, 2012 | 34.61 | 35.13 | 34.61 | 34.91 | 343,982 | -0.37(-1.05%) |
Apr 05, 2012 | 35.58 | 35.72 | 34.83 | 35.29 | 552,659 | -0.43(-1.19%) |
Apr 04, 2012 | 35.90 | 36.10 | 35.58 | 35.71 | 319,899 | -0.69(-1.90%) |
Apr 03, 2012 | 36.61 | 36.85 | 36.07 | 36.40 | 241,614 | -0.35(-0.96%) |
Apr 02, 2012 | 36.07 | 36.76 | 35.74 | 36.76 | 415,949 | +0.65(+1.79%) |
Mar 30, 2012 | 37.35 | 37.35 | 36.11 | 36.11 | 318,199 | -0.86(-2.32%) |
Mar 29, 2012 | 37.14 | 37.23 | 36.67 | 36.97 | 407,722 | -0.55(-1.46%) |
Mar 28, 2012 | 37.51 | 37.55 | 36.83 | 37.52 | 278,867 | +0.15(+0.40%) |
Mar 27, 2012 | 36.70 | 37.53 | 36.55 | 37.37 | 438,963 | +0.82(+2.26%) |
Mar 26, 2012 | 36.31 | 36.88 | 36.28 | 36.54 | 247,778 | +0.64(+1.78%) |
Mar 23, 2012 | 35.34 | 36.04 | 35.04 | 35.91 | 335,110 | +0.56(+1.58%) |
Mar 22, 2012 | 35.51 | 35.54 | 34.78 | 35.35 | 141,226 | -0.59(-1.65%) |
Mar 21, 2012 | 36.02 | 36.31 | 35.76 | 35.94 | 149,933 | +0.05(+0.15%) |
Mar 20, 2012 | 36.70 | 36.70 | 35.66 | 35.89 | 229,506 | -1.08(-2.92%) |
Mar 19, 2012 | 36.72 | 37.22 | 36.32 | 36.97 | 138,334 | +0.19(+0.53%) |
Mar 16, 2012 | 36.95 | 36.95 | 36.54 | 36.78 | 462,613 | -0.08(-0.22%) |
Mar 15, 2012 | 36.45 | 37.14 | 36.17 | 36.85 | 267,490 | +0.42(+1.14%) |
Mar 14, 2012 | 36.01 | 36.58 | 35.74 | 36.44 | 348,944 | +0.35(+0.96%) |
Mar 13, 2012 | 35.56 | 36.09 | 35.29 | 36.09 | 183,245 | +0.90(+2.54%) |
Mar 12, 2012 | 35.45 | 35.55 | 35.14 | 35.20 | 205,362 | -0.23(-0.65%) |
Mar 09, 2012 | 34.68 | 35.76 | 34.68 | 35.43 | 263,179 | +0.74(+2.12%) |
Mar 08, 2012 | 34.28 | 34.88 | 34.28 | 34.69 | 219,304 | +0.66(+1.95%) |
Mar 07, 2012 | 33.88 | 34.04 | 33.71 | 34.03 | 205,908 | +0.33(+0.97%) |
Mar 06, 2012 | 34.12 | 34.41 | 33.61 | 33.70 | 236,087 | -0.91(-2.64%) |
Mar 05, 2012 | 34.14 | 34.67 | 33.90 | 34.61 | 195,047 | +0.32(+0.93%) |
Mar 02, 2012 | 35.08 | 35.18 | 34.15 | 34.29 | 299,485 | -0.82(-2.35%) |
Mar 01, 2012 | 35.16 | 35.75 | 35.06 | 35.12 | 259,767 | +0.08(+0.23%) |
Feb 29, 2012 | 35.11 | 36.00 | 34.90 | 35.04 | 516,557 | +0.00(+0.00%) |
Feb 28, 2012 | 35.30 | 35.51 | 34.94 | 35.04 | 245,258 | -0.21(-0.60%) |
Feb 27, 2012 | 34.55 | 35.33 | 34.08 | 35.25 | 317,371 | +0.44(+1.27%) |
Feb 24, 2012 | 34.99 | 35.30 | 34.74 | 34.81 | 150,340 | -0.25(-0.71%) |
Feb 23, 2012 | 35.40 | 35.40 | 34.24 | 35.06 | 475,864 | -0.43(-1.20%) |
Feb 22, 2012 | 36.13 | 36.13 | 35.37 | 35.48 | 663,745 | -0.95(-2.60%) |
Feb 21, 2012 | 34.11 | 36.51 | 33.98 | 36.43 | 527,035 | +1.02(+2.88%) |
Feb 17, 2012 | 35.45 | 35.61 | 35.30 | 35.41 | 193,240 | -0.04(-0.10%) |
Feb 16, 2012 | 34.65 | 35.45 | 34.28 | 35.45 | 219,631 | +0.77(+2.22%) |
Feb 15, 2012 | 35.23 | 35.23 | 34.45 | 34.67 | 379,184 | -0.44(-1.26%) |
Feb 14, 2012 | 35.01 | 35.28 | 34.73 | 35.12 | 193,639 | -0.16(-0.45%) |
Feb 13, 2012 | 35.03 | 35.28 | 34.87 | 35.28 | 114,702 | +0.74(+2.15%) |
Feb 10, 2012 | 34.57 | 34.74 | 34.29 | 34.53 | 97,358 | -0.44(-1.26%) |
Feb 09, 2012 | 35.14 | 35.31 | 34.58 | 34.98 | 122,030 | -0.05(-0.15%) |
Feb 08, 2012 | 35.33 | 35.45 | 34.55 | 35.03 | 204,003 | -0.11(-0.33%) |
Feb 07, 2012 | 35.55 | 35.81 | 35.10 | 35.14 | 249,396 | -0.57(-1.58%) |
Feb 06, 2012 | 35.51 | 35.84 | 35.47 | 35.71 | 142,143 | +0.06(+0.17%) |
Feb 03, 2012 | 35.23 | 35.91 | 35.12 | 35.65 | 274,204 | +0.91(+2.62%) |
Feb 02, 2012 | 34.66 | 35.12 | 34.51 | 34.74 | 169,995 | +0.09(+0.26%) |
Feb 01, 2012 | 34.29 | 34.78 | 34.16 | 34.65 | 403,472 | +0.58(+1.71%) |
Jan 31, 2012 | 34.08 | 34.15 | 33.77 | 34.07 | 291,276 | +0.27(+0.81%) |
Jan 30, 2012 | 33.44 | 34.10 | 33.23 | 33.79 | 196,426 | +0.00(+0.00%) |
Jan 27, 2012 | 33.08 | 33.86 | 33.08 | 33.79 | 244,470 | +0.53(+1.59%) |
Jan 26, 2012 | 33.34 | 33.36 | 32.98 | 33.26 | 245,802 | +0.16(+0.48%) |
Jan 25, 2012 | 32.62 | 33.15 | 32.30 | 33.10 | 278,535 | +0.39(+1.19%) |
Jan 24, 2012 | 32.35 | 32.85 | 32.23 | 32.71 | 333,540 | +0.06(+0.19%) |
Jan 23, 2012 | 32.96 | 33.18 | 32.44 | 32.65 | 133,092 | -0.40(-1.20%) |
Jan 20, 2012 | 33.08 | 33.51 | 32.85 | 33.05 | 329,106 | -0.15(-0.45%) |
Jan 19, 2012 | 33.67 | 33.76 | 33.08 | 33.20 | 346,367 | -0.38(-1.13%) |
Jan 18, 2012 | 32.56 | 33.58 | 32.39 | 33.58 | 306,238 | +1.03(+3.15%) |
Jan 17, 2012 | 33.40 | 33.40 | 32.53 | 32.55 | 177,621 | -0.23(-0.70%) |
Jan 13, 2012 | 32.70 | 32.93 | 32.32 | 32.78 | 110,378 | -0.43(-1.30%) |
Jan 12, 2012 | 32.93 | 33.26 | 32.47 | 33.22 | 108,927 | +0.37(+1.13%) |
Jan 11, 2012 | 32.72 | 33.00 | 32.46 | 32.85 | 136,004 | +0.01(+0.03%) |
Jan 10, 2012 | 32.70 | 33.18 | 32.62 | 32.84 | 271,145 | +0.50(+1.56%) |
Jan 09, 2012 | 32.07 | 32.56 | 31.84 | 32.33 | 381,108 | +0.33(+1.02%) |
Jan 06, 2012 | 32.12 | 32.32 | 31.90 | 32.01 | 269,657 | -0.20(-0.63%) |
Jan 05, 2012 | 31.36 | 32.28 | 30.97 | 32.21 | 295,506 | +0.53(+1.67%) |
Jan 04, 2012 | 30.94 | 31.75 | 30.94 | 31.68 | 260,963 | +1.45(+4.79%) |
Dec 30, 2011 | 30.30 | 30.71 | 30.20 | 30.23 | 223,802 | -0.07(-0.23%) |
Dec 29, 2011 | 29.86 | 30.51 | 29.80 | 30.30 | 764,724 | +0.43(+1.45%) |
Dec 28, 2011 | 30.83 | 30.93 | 29.66 | 29.87 | 316,343 | -1.13(-3.65%) |
Dec 27, 2011 | 31.00 | 31.38 | 30.94 | 31.00 | 155,672 | -0.20(-0.65%) |
Dec 23, 2011 | 31.06 | 31.29 | 30.73 | 31.20 | 146,314 | -0.01(-0.03%) |
Dec 21, 2011 | 31.28 | 31.39 | 30.55 | 31.21 | 272,096 | -0.22(-0.70%) |
Dec 20, 2011 | 30.33 | 32.16 | 30.15 | 31.43 | 449,262 | +1.80(+6.08%) |
Dec 19, 2011 | 30.61 | 30.89 | 29.51 | 29.63 | 274,328 | -0.72(-2.36%) |
Dec 16, 2011 | 30.75 | 31.38 | 30.31 | 30.34 | 559,670 | -0.07(-0.23%) |
Dec 15, 2011 | 30.39 | 30.65 | 30.06 | 30.42 | 229,316 | +0.47(+1.56%) |
Dec 14, 2011 | 30.42 | 30.50 | 29.72 | 29.95 | 261,863 | -0.86(-2.78%) |
Dec 13, 2011 | 31.95 | 32.22 | 30.57 | 30.80 | 173,905 | -0.80(-2.54%) |
Dec 12, 2011 | 31.65 | 31.65 | 31.02 | 31.61 | 176,825 | -0.53(-1.65%) |
Dec 09, 2011 | 31.51 | 32.34 | 31.32 | 32.14 | 205,477 | +0.78(+2.48%) |
Dec 08, 2011 | 32.24 | 32.41 | 31.25 | 31.36 | 235,897 | -1.26(-3.87%) |
Dec 07, 2011 | 32.00 | 32.77 | 31.51 | 32.62 | 246,697 | +0.56(+1.74%) |
Dec 06, 2011 | 32.74 | 32.78 | 31.94 | 32.07 | 396,472 | -0.46(-1.41%) |
Dec 05, 2011 | 32.68 | 32.95 | 32.24 | 32.53 | 194,987 | +0.40(+1.24%) |
Dec 02, 2011 | 32.70 | 32.70 | 31.93 | 32.13 | 265,214 | -0.06(-0.19%) |
Dec 01, 2011 | 33.56 | 33.75 | 32.02 | 32.19 | 462,018 | -1.56(-4.63%) |
Nov 30, 2011 | 32.02 | 33.82 | 31.68 | 33.76 | 882,964 | +3.22(+10.53%) |
Nov 29, 2011 | 30.57 | 30.74 | 30.19 | 30.54 | 185,240 | +0.10(+0.32%) |
Nov 28, 2011 | 30.32 | 30.75 | 30.04 | 30.44 | 362,972 | +1.20(+4.11%) |
Nov 25, 2011 | 29.92 | 30.22 | 29.24 | 29.24 | 247,093 | -0.92(-3.05%) |
Nov 23, 2011 | 30.43 | 30.54 | 29.97 | 30.16 | 334,447 | -0.65(-2.12%) |
Nov 22, 2011 | 30.65 | 31.41 | 30.50 | 30.81 | 244,474 | +0.29(+0.96%) |
Nov 21, 2011 | 30.51 | 30.91 | 30.34 | 30.52 | 210,010 | -0.72(-2.29%) |
Nov 18, 2011 | 31.63 | 31.76 | 30.94 | 31.24 | 266,323 | -0.27(-0.87%) |
Nov 17, 2011 | 31.23 | 31.99 | 31.18 | 31.51 | 492,357 | -0.04(-0.11%) |
Nov 16, 2011 | 31.78 | 32.63 | 31.45 | 31.55 | 353,351 | -0.68(-2.11%) |
Nov 15, 2011 | 31.63 | 32.44 | 31.36 | 32.23 | 311,803 | +0.46(+1.44%) |
Nov 14, 2011 | 32.05 | 32.32 | 31.42 | 31.77 | 200,924 | -0.41(-1.26%) |
Nov 11, 2011 | 31.82 | 32.46 | 31.76 | 32.17 | 391,309 | +0.74(+2.35%) |
Nov 10, 2011 | 31.35 | 31.81 | 31.18 | 31.43 | 384,128 | +0.58(+1.88%) |
Nov 09, 2011 | 30.93 | 31.40 | 30.41 | 30.85 | 507,648 | -1.07(-3.34%) |
Nov 08, 2011 | 31.71 | 32.05 | 30.97 | 31.92 | 325,090 | +0.47(+1.48%) |
Nov 07, 2011 | 31.26 | 31.59 | 30.57 | 31.45 | 343,112 | +0.03(+0.08%) |
Nov 04, 2011 | 30.92 | 31.66 | 30.83 | 31.42 | 484,975 | -0.22(-0.70%) |
Nov 03, 2011 | 29.97 | 32.62 | 29.78 | 31.64 | 1,511,307 | +4.44(+16.32%) |
Nov 02, 2011 | 27.12 | 27.50 | 25.63 | 27.20 | 492,376 | +0.51(+1.91%) |
Nov 01, 2011 | 26.43 | 27.39 | 26.36 | 26.69 | 407,900 | -1.05(-3.78%) |
Oct 31, 2011 | 28.34 | 28.54 | 27.73 | 27.74 | 224,111 | -1.07(-3.70%) |
Oct 28, 2011 | 28.93 | 29.20 | 28.58 | 28.81 | 275,000 | -0.18(-0.61%) |
Oct 27, 2011 | 28.08 | 29.25 | 27.97 | 28.98 | 500,396 | +1.94(+7.17%) |
Oct 26, 2011 | 26.85 | 27.25 | 26.10 | 27.05 | 392,957 | +0.26(+0.99%) |
Oct 25, 2011 | 27.41 | 27.41 | 26.61 | 26.78 | 344,155 | -0.77(-2.78%) |
Oct 24, 2011 | 26.85 | 27.76 | 26.85 | 27.55 | 291,180 | +0.75(+2.79%) |
Oct 21, 2011 | 26.38 | 26.89 | 26.05 | 26.80 | 346,073 | +1.01(+3.93%) |
Oct 20, 2011 | 25.90 | 25.90 | 25.06 | 25.79 | 165,116 | -0.09(-0.34%) |
Oct 19, 2011 | 26.10 | 26.36 | 25.67 | 25.87 | 256,301 | -0.33(-1.24%) |
Oct 18, 2011 | 25.42 | 26.43 | 24.93 | 26.20 | 268,881 | +0.93(+3.70%) |
Oct 17, 2011 | 25.94 | 25.94 | 25.16 | 25.27 | 291,111 | -0.94(-3.60%) |
Oct 14, 2011 | 26.02 | 26.26 | 25.66 | 26.21 | 258,174 | +0.52(+2.02%) |
Oct 13, 2011 | 25.35 | 25.75 | 24.98 | 25.69 | 354,788 | +0.05(+0.21%) |
Oct 12, 2011 | 24.83 | 25.79 | 24.81 | 25.64 | 404,418 | +0.87(+3.52%) |
Oct 11, 2011 | 24.13 | 24.85 | 24.04 | 24.76 | 430,884 | +0.33(+1.33%) |
Oct 10, 2011 | 23.60 | 24.46 | 23.47 | 24.44 | 471,064 | +1.35(+5.84%) |
Oct 07, 2011 | 23.49 | 23.70 | 22.96 | 23.09 | 408,835 | -0.40(-1.69%) |
Oct 06, 2011 | 23.43 | 23.62 | 23.28 | 23.49 | 684,812 | +0.08(+0.34%) |
Oct 05, 2011 | 23.28 | 23.57 | 22.93 | 23.41 | 573,419 | +0.15(+0.64%) |
Oct 04, 2011 | 21.61 | 23.37 | 21.42 | 23.26 | 492,905 | +1.37(+6.24%) |
Oct 03, 2011 | 23.28 | 23.74 | 21.87 | 21.89 | 288,189 | -1.59(-6.75%) |
Sep 30, 2011 | 23.53 | 24.02 | 23.36 | 23.48 | 397,933 | -0.48(-2.02%) |
Sep 29, 2011 | 24.24 | 24.46 | 23.53 | 23.96 | 382,388 | +0.28(+1.19%) |
Sep 28, 2011 | 24.47 | 24.69 | 23.56 | 23.68 | 242,346 | -0.81(-3.31%) |
Sep 27, 2011 | 24.33 | 25.24 | 24.01 | 24.49 | 254,310 | +0.78(+3.27%) |
Sep 26, 2011 | 23.33 | 23.79 | 22.92 | 23.72 | 175,067 | +0.62(+2.67%) |
Sep 23, 2011 | 23.00 | 23.51 | 22.80 | 23.10 | 302,701 | +0.11(+0.50%) |
Sep 22, 2011 | 22.69 | 23.32 | 22.49 | 22.98 | 437,683 | -0.59(-2.50%) |
Sep 21, 2011 | 24.55 | 24.70 | 23.56 | 23.57 | 252,691 | -0.98(-3.98%) |
Sep 20, 2011 | 25.13 | 25.53 | 24.50 | 24.55 | 175,405 | -0.48(-1.90%) |
Sep 19, 2011 | 24.64 | 25.22 | 24.32 | 25.03 | 286,196 | -0.36(-1.42%) |
Sep 16, 2011 | 25.57 | 25.79 | 25.11 | 25.39 | 340,135 | -0.15(-0.59%) |
Sep 15, 2011 | 25.20 | 25.59 | 24.83 | 25.54 | 203,282 | +0.61(+2.44%) |
Sep 14, 2011 | 24.56 | 25.46 | 23.92 | 24.93 | 244,804 | +0.65(+2.69%) |
Sep 13, 2011 | 23.86 | 24.53 | 23.83 | 24.28 | 270,346 | +0.58(+2.45%) |
Sep 12, 2011 | 23.18 | 24.19 | 22.88 | 23.70 | 600,136 | +0.63(+2.75%) |
Sep 09, 2011 | 23.14 | 23.36 | 22.75 | 23.06 | 491,865 | -0.42(-1.80%) |
Sep 08, 2011 | 23.83 | 24.24 | 23.37 | 23.49 | 228,784 | -0.60(-2.49%) |
Sep 07, 2011 | 23.67 | 24.10 | 23.55 | 24.09 | 302,579 | +0.85(+3.68%) |
Sep 06, 2011 | 22.83 | 23.31 | 22.55 | 23.23 | 274,546 | -0.10(-0.42%) |
Sep 02, 2011 | 23.74 | 24.06 | 23.17 | 23.33 | 245,714 | -1.15(-4.71%) |
Sep 01, 2011 | 25.10 | 25.30 | 24.29 | 24.48 | 420,734 | -0.47(-1.87%) |
Aug 31, 2011 | 25.95 | 26.35 | 24.91 | 24.95 | 536,073 | -0.85(-3.28%) |
Aug 30, 2011 | 25.57 | 26.01 | 25.18 | 25.79 | 256,987 | +0.03(+0.10%) |
Aug 29, 2011 | 24.46 | 25.79 | 24.46 | 25.77 | 259,166 | +1.59(+6.56%) |
Aug 26, 2011 | 23.19 | 24.20 | 22.87 | 24.18 | 360,066 | +0.78(+3.35%) |
Aug 25, 2011 | 24.36 | 24.73 | 23.27 | 23.40 | 218,613 | -0.72(-2.99%) |
Aug 24, 2011 | 23.43 | 24.21 | 23.39 | 24.12 | 312,865 | +0.64(+2.74%) |
Aug 23, 2011 | 22.26 | 23.50 | 22.07 | 23.48 | 373,108 | +1.35(+6.09%) |
Aug 22, 2011 | 22.20 | 22.33 | 21.87 | 22.13 | 440,589 | +0.54(+2.49%) |
Aug 19, 2011 | 21.63 | 22.69 | 21.57 | 21.59 | 298,980 | -0.57(-2.58%) |
Aug 18, 2011 | 23.32 | 23.32 | 21.99 | 22.16 | 551,998 | -1.90(-7.91%) |
Aug 17, 2011 | 24.36 | 24.58 | 23.87 | 24.07 | 280,422 | -0.17(-0.69%) |
Aug 16, 2011 | 24.44 | 24.53 | 23.97 | 24.23 | 455,502 | -0.51(-2.06%) |
Aug 15, 2011 | 24.52 | 24.99 | 24.35 | 24.74 | 431,528 | +0.43(+1.77%) |
Aug 12, 2011 | 24.50 | 24.71 | 23.94 | 24.31 | 366,226 | +0.06(+0.25%) |
Aug 11, 2011 | 23.02 | 24.65 | 22.76 | 24.25 | 576,916 | +1.40(+6.10%) |
Aug 10, 2011 | 23.92 | 24.22 | 22.82 | 22.86 | 669,008 | -1.64(-6.70%) |
Aug 09, 2011 | 24.74 | 24.92 | 22.87 | 24.50 | 892,954 | +1.44(+6.24%) |
Aug 08, 2011 | 24.74 | 25.44 | 23.06 | 23.06 | 631,405 | -2.43(-9.54%) |
Aug 05, 2011 | 26.10 | 26.32 | 24.91 | 25.49 | 387,425 | -0.25(-0.95%) |
Aug 04, 2011 | 27.17 | 27.27 | 25.73 | 25.73 | 456,134 | -1.76(-6.41%) |
Aug 03, 2011 | 27.99 | 29.24 | 27.36 | 27.50 | 767,029 | -0.62(-2.22%) |
Aug 02, 2011 | 29.25 | 29.64 | 28.10 | 28.12 | 306,174 | -1.39(-4.73%) |
Aug 01, 2011 | 29.68 | 29.68 | 29.03 | 29.52 | 309,078 | +0.10(+0.33%) |
Jul 29, 2011 | 28.66 | 29.84 | 28.56 | 29.42 | 326,648 | +0.37(+1.27%) |
Jul 28, 2011 | 29.18 | 29.53 | 29.00 | 29.05 | 228,721 | -0.20(-0.69%) |
Jul 27, 2011 | 30.03 | 30.03 | 29.17 | 29.25 | 313,886 | -0.99(-3.28%) |
Jul 26, 2011 | 31.15 | 31.22 | 30.20 | 30.24 | 262,101 | -0.94(-3.01%) |
Jul 25, 2011 | 31.11 | 31.60 | 30.97 | 31.18 | 306,478 | -0.17(-0.53%) |
Jul 22, 2011 | 31.39 | 31.56 | 31.32 | 31.35 | 398,084 | -0.03(-0.08%) |
Jul 21, 2011 | 31.89 | 31.97 | 31.32 | 31.38 | 329,402 | -0.33(-1.05%) |
Jul 20, 2011 | 31.75 | 31.97 | 31.39 | 31.71 | 218,039 | -0.07(-0.22%) |
Jul 19, 2011 | 31.81 | 31.91 | 31.39 | 31.78 | 343,368 | +0.18(+0.58%) |
Jul 18, 2011 | 31.81 | 31.90 | 31.52 | 31.60 | 357,998 | -0.32(-0.99%) |
Jul 15, 2011 | 31.94 | 32.09 | 31.74 | 31.91 | 318,528 | +0.11(+0.33%) |
Jul 14, 2011 | 32.07 | 32.24 | 31.74 | 31.81 | 442,981 | -0.14(-0.44%) |
Jul 13, 2011 | 32.09 | 32.25 | 31.89 | 31.95 | 277,684 | +0.07(+0.22%) |
Jul 12, 2011 | 31.68 | 32.09 | 31.60 | 31.88 | 287,614 | +0.02(+0.06%) |
Jul 11, 2011 | 31.62 | 31.89 | 31.48 | 31.86 | 438,227 | -0.21(-0.66%) |
Jul 08, 2011 | 31.56 | 32.07 | 31.38 | 32.07 | 345,492 | -0.04(-0.11%) |
Jul 07, 2011 | 32.15 | 32.42 | 31.92 | 32.10 | 123,346 | +0.30(+0.94%) |
Jul 06, 2011 | 31.51 | 31.81 | 31.28 | 31.81 | 230,822 | +0.29(+0.92%) |
Jul 05, 2011 | 31.76 | 31.76 | 31.33 | 31.52 | 368,518 | -0.30(-0.94%) |
Jul 01, 2011 | 31.18 | 31.91 | 31.02 | 31.82 | 341,508 | +0.75(+2.40%) |
Jun 30, 2011 | 30.43 | 31.17 | 30.36 | 31.07 | 164,250 | +0.68(+2.22%) |
Jun 29, 2011 | 30.24 | 30.46 | 29.91 | 30.39 | 311,148 | +0.23(+0.76%) |
Jun 28, 2011 | 29.68 | 30.24 | 29.68 | 30.17 | 203,292 | +0.68(+2.32%) |
Jun 27, 2011 | 29.10 | 29.70 | 29.03 | 29.48 | 175,407 | +0.42(+1.45%) |
Jun 24, 2011 | 29.46 | 29.72 | 28.94 | 29.06 | 275,627 | -0.30(-1.02%) |
Jun 23, 2011 | 28.89 | 29.44 | 28.59 | 29.36 | 116,930 | +0.06(+0.21%) |
Jun 22, 2011 | 29.29 | 29.63 | 29.15 | 29.30 | 106,585 | -0.09(-0.30%) |
Jun 21, 2011 | 29.37 | 29.56 | 29.25 | 29.38 | 196,416 | +0.27(+0.93%) |
Jun 20, 2011 | 29.09 | 29.13 | 28.99 | 29.11 | 241,376 | -0.04(-0.12%) |
Jun 17, 2011 | 28.98 | 29.25 | 28.80 | 29.15 | 401,046 | +0.61(+2.12%) |
Jun 16, 2011 | 28.46 | 28.85 | 28.22 | 28.54 | 161,331 | +0.02(+0.06%) |
Jun 15, 2011 | 28.63 | 28.84 | 28.36 | 28.52 | 184,418 | -0.43(-1.48%) |
Jun 14, 2011 | 28.50 | 29.05 | 28.50 | 28.95 | 101,928 | +0.73(+2.58%) |
Jun 13, 2011 | 28.45 | 28.57 | 28.21 | 28.23 | 109,979 | -0.10(-0.34%) |
Jun 10, 2011 | 28.54 | 28.67 | 28.19 | 28.32 | 251,273 | -0.44(-1.53%) |
Jun 09, 2011 | 28.59 | 28.92 | 28.47 | 28.76 | 174,946 | +0.25(+0.86%) |
Jun 08, 2011 | 28.66 | 28.81 | 28.44 | 28.52 | 168,920 | -0.19(-0.67%) |
Jun 07, 2011 | 28.77 | 28.97 | 28.57 | 28.71 | 145,269 | +0.01(+0.03%) |
Jun 06, 2011 | 29.02 | 29.22 | 28.58 | 28.70 | 158,888 | -0.31(-1.06%) |