Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 39.46 | 40.45 | 39.46 | 40.35 | 207,990 | +1.53(+3.94%) |
Jun 28, 2012 | 38.72 | 38.86 | 37.97 | 38.82 | 96,061 | -0.14(-0.36%) |
Jun 27, 2012 | 38.87 | 39.16 | 38.68 | 38.96 | 106,245 | +0.03(+0.08%) |
Jun 26, 2012 | 39.05 | 39.18 | 38.50 | 38.93 | 125,139 | -0.16(-0.41%) |
Jun 25, 2012 | 39.40 | 39.59 | 39.08 | 39.09 | 66,948 | -0.86(-2.15%) |
Jun 22, 2012 | 39.35 | 40.44 | 39.34 | 39.95 | 285,741 | +0.73(+1.86%) |
Jun 21, 2012 | 40.35 | 40.65 | 39.16 | 39.22 | 111,815 | -1.28(-3.16%) |
Jun 20, 2012 | 40.61 | 40.99 | 40.38 | 40.50 | 59,927 | -0.22(-0.54%) |
Jun 19, 2012 | 39.41 | 40.77 | 39.41 | 40.72 | 138,698 | +1.35(+3.43%) |
Jun 18, 2012 | 39.05 | 39.74 | 38.85 | 39.37 | 90,954 | +0.01(+0.03%) |
Jun 15, 2012 | 38.97 | 39.44 | 38.97 | 39.36 | 287,627 | +0.39(+1.00%) |
Jun 14, 2012 | 38.72 | 39.04 | 38.50 | 38.97 | 104,792 | +0.25(+0.65%) |
Jun 13, 2012 | 39.12 | 39.32 | 38.54 | 38.72 | 119,472 | -0.38(-0.97%) |
Jun 12, 2012 | 37.88 | 39.22 | 37.87 | 39.10 | 140,111 | +1.29(+3.41%) |
Jun 11, 2012 | 38.94 | 39.00 | 37.76 | 37.81 | 140,858 | -0.92(-2.38%) |
Jun 08, 2012 | 37.93 | 38.78 | 37.61 | 38.73 | 115,901 | +0.62(+1.63%) |
Jun 07, 2012 | 38.67 | 38.83 | 38.06 | 38.11 | 149,665 | -0.25(-0.65%) |
Jun 06, 2012 | 37.82 | 38.38 | 37.69 | 38.36 | 316,425 | +0.67(+1.78%) |
Jun 05, 2012 | 37.55 | 37.98 | 37.49 | 37.69 | 130,313 | -0.02(-0.05%) |
Jun 04, 2012 | 37.11 | 38.11 | 37.11 | 37.71 | 210,213 | +0.62(+1.67%) |
Jun 01, 2012 | 36.65 | 37.45 | 36.65 | 37.09 | 394,903 | -0.21(-0.56%) |
May 31, 2012 | 37.05 | 37.33 | 36.57 | 37.30 | 218,780 | +0.18(+0.48%) |
May 30, 2012 | 37.09 | 37.50 | 36.94 | 37.12 | 188,352 | -0.35(-0.93%) |
May 29, 2012 | 37.55 | 37.76 | 36.82 | 37.47 | 130,874 | +0.27(+0.73%) |
May 25, 2012 | 37.21 | 37.39 | 36.92 | 37.20 | 93,594 | +0.06(+0.16%) |
May 24, 2012 | 37.23 | 37.42 | 36.73 | 37.14 | 116,450 | -0.01(-0.03%) |
May 23, 2012 | 36.63 | 37.35 | 36.56 | 37.15 | 143,517 | +0.16(+0.43%) |
May 22, 2012 | 37.24 | 37.43 | 36.79 | 36.99 | 106,255 | -0.20(-0.54%) |
May 21, 2012 | 36.79 | 37.40 | 36.00 | 37.19 | 169,560 | +0.46(+1.25%) |
May 18, 2012 | 36.98 | 37.32 | 36.64 | 36.73 | 155,271 | -0.30(-0.81%) |
May 17, 2012 | 37.24 | 37.73 | 37.00 | 37.03 | 219,744 | +0.06(+0.16%) |
May 16, 2012 | 37.13 | 37.53 | 36.90 | 36.97 | 74,470 | -0.09(-0.24%) |
May 15, 2012 | 36.75 | 37.39 | 36.69 | 37.06 | 103,336 | +0.41(+1.12%) |
May 14, 2012 | 36.89 | 37.07 | 36.49 | 36.65 | 81,040 | -0.64(-1.72%) |
May 11, 2012 | 37.10 | 37.64 | 37.08 | 37.29 | 64,214 | -0.15(-0.40%) |
May 10, 2012 | 37.71 | 37.95 | 36.97 | 37.44 | 75,289 | -0.07(-0.19%) |
May 09, 2012 | 37.10 | 37.74 | 36.83 | 37.51 | 109,230 | +0.08(+0.21%) |
May 08, 2012 | 37.44 | 37.62 | 36.82 | 37.43 | 133,173 | -0.33(-0.87%) |
May 07, 2012 | 37.99 | 38.00 | 37.45 | 37.76 | 119,608 | -0.39(-1.02%) |
May 04, 2012 | 38.67 | 38.68 | 37.97 | 38.15 | 173,549 | -0.84(-2.15%) |
May 03, 2012 | 39.96 | 39.96 | 38.86 | 38.99 | 240,012 | -0.91(-2.28%) |
May 02, 2012 | 39.26 | 40.16 | 38.83 | 39.90 | 248,577 | +0.42(+1.06%) |
May 01, 2012 | 39.85 | 40.26 | 39.46 | 39.48 | 289,247 | -0.47(-1.18%) |
Apr 30, 2012 | 40.70 | 40.90 | 39.75 | 39.95 | 257,483 | -1.11(-2.70%) |
Apr 27, 2012 | 40.59 | 41.20 | 40.40 | 41.06 | 385,481 | +0.45(+1.11%) |
Apr 26, 2012 | 40.56 | 41.61 | 38.87 | 40.61 | 311,949 | -0.20(-0.49%) |
Apr 25, 2012 | 39.88 | 40.87 | 39.75 | 40.81 | 122,002 | +1.24(+3.13%) |
Apr 24, 2012 | 39.38 | 39.80 | 39.12 | 39.57 | 152,179 | +0.08(+0.20%) |
Apr 23, 2012 | 39.74 | 40.16 | 38.95 | 39.49 | 121,914 | -0.77(-1.91%) |
Apr 20, 2012 | 39.85 | 40.32 | 39.69 | 40.26 | 169,752 | +0.90(+2.29%) |
Apr 19, 2012 | 38.80 | 39.49 | 38.61 | 39.36 | 130,767 | +0.37(+0.95%) |
Apr 18, 2012 | 39.29 | 39.41 | 38.79 | 38.99 | 105,759 | -0.60(-1.52%) |
Apr 17, 2012 | 39.06 | 40.00 | 39.06 | 39.59 | 99,097 | +0.78(+2.01%) |
Apr 16, 2012 | 38.60 | 39.06 | 38.04 | 38.81 | 64,981 | +0.28(+0.73%) |
Apr 13, 2012 | 38.82 | 39.16 | 38.53 | 38.53 | 95,639 | -0.50(-1.28%) |
Apr 12, 2012 | 38.80 | 39.40 | 38.67 | 39.03 | 136,422 | +0.35(+0.90%) |
Apr 11, 2012 | 38.92 | 38.92 | 38.22 | 38.68 | 129,421 | +0.13(+0.34%) |
Apr 10, 2012 | 38.55 | 38.63 | 38.19 | 38.55 | 200,463 | -0.03(-0.08%) |
Apr 09, 2012 | 39.00 | 39.06 | 38.50 | 38.58 | 78,371 | -0.98(-2.48%) |
Apr 05, 2012 | 38.99 | 39.61 | 38.94 | 39.56 | 112,680 | +0.34(+0.87%) |
Apr 04, 2012 | 39.33 | 39.50 | 38.70 | 39.22 | 155,447 | -0.37(-0.93%) |
Apr 03, 2012 | 39.21 | 39.92 | 39.21 | 39.59 | 169,430 | +0.45(+1.15%) |
Apr 02, 2012 | 38.43 | 39.15 | 38.06 | 39.14 | 95,370 | +0.73(+1.90%) |
Mar 30, 2012 | 39.00 | 39.00 | 38.41 | 38.41 | 105,504 | -0.26(-0.67%) |
Mar 29, 2012 | 38.40 | 38.85 | 38.19 | 38.67 | 93,795 | -0.03(-0.08%) |
Mar 28, 2012 | 38.39 | 38.82 | 38.19 | 38.70 | 160,466 | +0.22(+0.57%) |
Mar 27, 2012 | 38.92 | 39.03 | 38.43 | 38.48 | 117,262 | -0.32(-0.82%) |
Mar 26, 2012 | 38.10 | 38.97 | 38.01 | 38.80 | 111,993 | +0.94(+2.48%) |
Mar 23, 2012 | 37.54 | 37.90 | 37.30 | 37.86 | 65,865 | +0.23(+0.61%) |
Mar 22, 2012 | 37.40 | 37.74 | 37.22 | 37.63 | 76,077 | -0.07(-0.19%) |
Mar 21, 2012 | 37.46 | 37.97 | 37.46 | 37.70 | 197,417 | +0.35(+0.94%) |
Mar 20, 2012 | 37.41 | 37.65 | 36.97 | 37.35 | 76,999 | -0.38(-1.01%) |
Mar 19, 2012 | 37.39 | 38.11 | 37.04 | 37.73 | 88,256 | +0.35(+0.94%) |
Mar 16, 2012 | 37.70 | 38.18 | 37.38 | 37.38 | 120,988 | -0.30(-0.80%) |
Mar 15, 2012 | 37.47 | 37.69 | 37.10 | 37.68 | 74,371 | +0.30(+0.80%) |
Mar 14, 2012 | 37.71 | 37.78 | 37.10 | 37.38 | 265,308 | -0.31(-0.82%) |
Mar 13, 2012 | 38.16 | 38.21 | 37.35 | 37.69 | 191,687 | -0.13(-0.34%) |
Mar 12, 2012 | 37.89 | 38.26 | 37.60 | 37.82 | 41,278 | -0.10(-0.26%) |
Mar 09, 2012 | 37.25 | 37.93 | 37.25 | 37.92 | 147,237 | +0.64(+1.72%) |
Mar 08, 2012 | 37.59 | 37.61 | 37.13 | 37.28 | 134,478 | -0.04(-0.11%) |
Mar 07, 2012 | 37.40 | 37.61 | 37.20 | 37.32 | 130,405 | +0.03(+0.08%) |
Mar 06, 2012 | 37.17 | 37.52 | 37.05 | 37.29 | 120,421 | -0.24(-0.64%) |
Mar 05, 2012 | 37.17 | 37.61 | 37.11 | 37.53 | 164,533 | +0.27(+0.72%) |
Mar 02, 2012 | 37.95 | 38.12 | 36.93 | 37.26 | 135,378 | -0.68(-1.79%) |
Mar 01, 2012 | 37.98 | 38.33 | 37.79 | 37.94 | 163,457 | +0.17(+0.45%) |
Feb 29, 2012 | 38.22 | 38.71 | 37.72 | 37.77 | 204,902 | -0.48(-1.25%) |
Feb 28, 2012 | 39.00 | 39.17 | 38.10 | 38.25 | 236,681 | -0.63(-1.62%) |
Feb 27, 2012 | 37.22 | 39.16 | 37.22 | 38.88 | 299,092 | +0.19(+0.49%) |
Feb 24, 2012 | 39.43 | 39.43 | 38.44 | 38.69 | 227,307 | -0.30(-0.77%) |
Feb 23, 2012 | 36.99 | 39.03 | 36.11 | 38.99 | 321,090 | +2.41(+6.59%) |
Feb 22, 2012 | 36.53 | 36.95 | 35.00 | 36.58 | 88,557 | +0.01(+0.03%) |
Feb 21, 2012 | 36.59 | 36.90 | 36.31 | 36.57 | 88,676 | -0.04(-0.11%) |
Feb 17, 2012 | 36.71 | 37.05 | 36.41 | 36.61 | 77,190 | +0.02(+0.05%) |
Feb 16, 2012 | 36.47 | 36.81 | 36.40 | 36.59 | 168,539 | +0.23(+0.63%) |
Feb 15, 2012 | 37.17 | 37.17 | 36.27 | 36.36 | 132,631 | -0.58(-1.57%) |
Feb 14, 2012 | 37.15 | 37.18 | 36.81 | 36.94 | 133,775 | -0.29(-0.78%) |
Feb 13, 2012 | 37.01 | 37.35 | 36.81 | 37.23 | 100,022 | +0.55(+1.50%) |
Feb 10, 2012 | 37.39 | 37.39 | 36.64 | 36.68 | 126,101 | -1.17(-3.09%) |
Feb 09, 2012 | 37.33 | 38.00 | 37.24 | 37.85 | 169,570 | +0.61(+1.64%) |
Feb 08, 2012 | 36.35 | 37.39 | 36.23 | 37.24 | 171,808 | +0.86(+2.36%) |
Feb 07, 2012 | 36.50 | 36.69 | 36.29 | 36.38 | 156,123 | -0.23(-0.63%) |
Feb 06, 2012 | 36.60 | 36.85 | 36.48 | 36.61 | 148,759 | -0.09(-0.25%) |
Feb 03, 2012 | 36.33 | 36.79 | 35.98 | 36.70 | 271,871 | +0.69(+1.92%) |
Feb 02, 2012 | 35.99 | 36.21 | 35.55 | 36.01 | 169,442 | +0.21(+0.59%) |
Feb 01, 2012 | 35.19 | 35.90 | 35.19 | 35.80 | 212,801 | +0.67(+1.91%) |
Jan 31, 2012 | 35.37 | 35.54 | 35.00 | 35.13 | 115,659 | +0.01(+0.03%) |
Jan 30, 2012 | 35.00 | 35.27 | 34.83 | 35.12 | 138,476 | -0.18(-0.51%) |
Jan 27, 2012 | 35.19 | 35.40 | 35.03 | 35.30 | 166,578 | -0.08(-0.23%) |
Jan 26, 2012 | 35.09 | 35.40 | 34.88 | 35.38 | 199,753 | +0.57(+1.64%) |
Jan 25, 2012 | 34.44 | 34.82 | 34.17 | 34.81 | 238,833 | +0.37(+1.07%) |
Jan 24, 2012 | 34.22 | 34.59 | 34.06 | 34.44 | 212,137 | +0.06(+0.17%) |
Jan 23, 2012 | 34.70 | 35.11 | 34.22 | 34.38 | 244,370 | -0.28(-0.81%) |
Jan 20, 2012 | 34.63 | 34.83 | 34.50 | 34.66 | 156,836 | +0.05(+0.14%) |
Jan 19, 2012 | 33.85 | 34.75 | 33.79 | 34.61 | 212,156 | +0.81(+2.40%) |
Jan 18, 2012 | 33.84 | 33.84 | 33.54 | 33.80 | 120,345 | +0.07(+0.21%) |
Jan 17, 2012 | 33.67 | 34.00 | 33.43 | 33.73 | 275,496 | +0.33(+0.99%) |
Jan 13, 2012 | 32.89 | 33.45 | 32.84 | 33.40 | 260,996 | +0.35(+1.06%) |
Jan 12, 2012 | 32.52 | 33.13 | 32.52 | 33.05 | 159,939 | +0.60(+1.85%) |
Jan 11, 2012 | 31.84 | 32.59 | 31.84 | 32.45 | 235,091 | +0.59(+1.85%) |
Jan 10, 2012 | 32.01 | 32.01 | 31.65 | 31.86 | 132,251 | +0.30(+0.95%) |
Jan 09, 2012 | 31.89 | 32.08 | 31.11 | 31.56 | 186,018 | -0.25(-0.79%) |
Jan 06, 2012 | 31.05 | 32.38 | 30.67 | 31.81 | 438,460 | +0.72(+2.32%) |
Jan 05, 2012 | 30.21 | 31.50 | 30.09 | 31.09 | 245,156 | +0.73(+2.40%) |
Jan 04, 2012 | 30.29 | 30.48 | 29.67 | 30.36 | 261,993 | +0.25(+0.83%) |
Dec 30, 2011 | 30.39 | 30.59 | 30.10 | 30.11 | 121,190 | -0.37(-1.21%) |
Dec 29, 2011 | 30.11 | 30.72 | 30.11 | 30.48 | 93,147 | +0.56(+1.87%) |
Dec 28, 2011 | 30.62 | 30.62 | 29.90 | 29.92 | 71,404 | -0.69(-2.25%) |
Dec 27, 2011 | 30.18 | 30.80 | 30.04 | 30.61 | 107,020 | +0.25(+0.82%) |
Dec 23, 2011 | 30.13 | 30.36 | 29.89 | 30.36 | 68,684 | +0.47(+1.57%) |
Dec 21, 2011 | 30.47 | 30.55 | 28.99 | 29.89 | 226,601 | -0.74(-2.42%) |
Dec 20, 2011 | 29.84 | 30.65 | 29.84 | 30.63 | 210,628 | +1.39(+4.75%) |
Dec 19, 2011 | 30.09 | 30.37 | 29.19 | 29.24 | 192,321 | -0.52(-1.75%) |
Dec 16, 2011 | 29.93 | 30.32 | 29.41 | 29.76 | 378,079 | +0.04(+0.13%) |
Dec 15, 2011 | 29.95 | 29.99 | 29.42 | 29.72 | 113,958 | +0.20(+0.68%) |
Dec 14, 2011 | 30.33 | 30.46 | 29.46 | 29.52 | 174,452 | -1.00(-3.28%) |
Dec 13, 2011 | 31.30 | 31.67 | 30.49 | 30.52 | 172,148 | -0.60(-1.93%) |
Dec 12, 2011 | 31.64 | 31.64 | 30.75 | 31.12 | 153,587 | -0.90(-2.81%) |
Dec 09, 2011 | 30.62 | 32.27 | 30.52 | 32.02 | 339,891 | +1.55(+5.09%) |
Dec 08, 2011 | 30.66 | 30.82 | 30.10 | 30.47 | 158,474 | -0.40(-1.30%) |
Dec 07, 2011 | 31.13 | 31.13 | 30.42 | 30.87 | 102,267 | -0.39(-1.25%) |
Dec 06, 2011 | 31.20 | 31.36 | 30.86 | 31.26 | 159,093 | +0.08(+0.26%) |
Dec 05, 2011 | 31.26 | 31.59 | 30.95 | 31.18 | 286,724 | +0.35(+1.14%) |
Dec 02, 2011 | 31.52 | 31.67 | 30.78 | 30.83 | 131,974 | -0.22(-0.71%) |
Dec 01, 2011 | 31.88 | 32.06 | 31.02 | 31.05 | 181,724 | -1.00(-3.12%) |
Nov 30, 2011 | 30.97 | 32.10 | 30.67 | 32.05 | 330,613 | +2.08(+6.94%) |
Nov 29, 2011 | 30.04 | 30.27 | 29.73 | 29.97 | 162,529 | -0.03(-0.10%) |
Nov 28, 2011 | 29.71 | 30.33 | 29.69 | 30.00 | 183,095 | +1.25(+4.35%) |
Nov 25, 2011 | 29.10 | 29.37 | 28.74 | 28.75 | 99,287 | -0.42(-1.44%) |
Nov 23, 2011 | 29.92 | 30.20 | 29.11 | 29.17 | 135,098 | -1.09(-3.60%) |
Nov 22, 2011 | 30.50 | 30.74 | 29.92 | 30.26 | 131,034 | -0.14(-0.46%) |
Nov 21, 2011 | 30.73 | 30.97 | 30.38 | 30.40 | 125,849 | -0.79(-2.53%) |
Nov 18, 2011 | 31.25 | 31.51 | 30.87 | 31.19 | 125,765 | -0.05(-0.16%) |
Nov 17, 2011 | 31.52 | 31.99 | 30.99 | 31.24 | 143,346 | -0.32(-1.01%) |
Nov 16, 2011 | 32.14 | 32.41 | 31.42 | 31.56 | 174,538 | -0.88(-2.71%) |
Nov 15, 2011 | 32.12 | 32.58 | 31.77 | 32.44 | 283,141 | +0.06(+0.19%) |
Nov 14, 2011 | 32.51 | 32.76 | 32.28 | 32.38 | 245,365 | -0.13(-0.40%) |
Nov 11, 2011 | 31.93 | 32.66 | 31.93 | 32.51 | 174,313 | +0.84(+2.65%) |
Nov 10, 2011 | 31.23 | 31.96 | 30.85 | 31.67 | 148,374 | +0.84(+2.72%) |
Nov 09, 2011 | 31.25 | 31.87 | 30.75 | 30.83 | 415,292 | -1.17(-3.66%) |
Nov 08, 2011 | 31.82 | 32.06 | 31.29 | 32.00 | 218,960 | +0.47(+1.49%) |
Nov 07, 2011 | 31.83 | 31.99 | 30.93 | 31.53 | 231,936 | -0.32(-1.00%) |
Nov 04, 2011 | 32.39 | 32.53 | 31.71 | 31.85 | 218,579 | -0.80(-2.45%) |
Nov 03, 2011 | 32.00 | 32.93 | 31.37 | 32.65 | 397,386 | +0.81(+2.54%) |
Nov 02, 2011 | 31.28 | 31.86 | 31.10 | 31.84 | 195,199 | +0.83(+2.68%) |
Nov 01, 2011 | 30.37 | 31.44 | 30.37 | 31.01 | 340,304 | -0.56(-1.77%) |
Oct 31, 2011 | 31.31 | 32.00 | 30.99 | 31.57 | 328,836 | -0.64(-1.99%) |
Oct 28, 2011 | 32.05 | 32.94 | 32.05 | 32.21 | 485,286 | +0.15(+0.47%) |
Oct 27, 2011 | 29.51 | 32.80 | 29.33 | 32.06 | 811,220 | +3.58(+12.57%) |
Oct 26, 2011 | 28.73 | 28.73 | 27.79 | 28.48 | 240,214 | +0.13(+0.46%) |
Oct 25, 2011 | 28.82 | 29.12 | 28.31 | 28.35 | 155,195 | -0.77(-2.64%) |
Oct 24, 2011 | 28.64 | 29.42 | 28.50 | 29.12 | 209,483 | +0.53(+1.85%) |
Oct 21, 2011 | 28.32 | 28.59 | 28.07 | 28.59 | 140,478 | +0.63(+2.25%) |
Oct 20, 2011 | 28.10 | 28.15 | 27.37 | 27.96 | 136,361 | -0.13(-0.46%) |
Oct 19, 2011 | 28.58 | 28.99 | 27.96 | 28.09 | 140,163 | -0.62(-2.16%) |
Oct 18, 2011 | 28.02 | 28.95 | 27.60 | 28.71 | 227,490 | +0.78(+2.79%) |
Oct 17, 2011 | 28.10 | 28.30 | 27.80 | 27.93 | 183,290 | -0.40(-1.41%) |
Oct 14, 2011 | 28.10 | 28.34 | 27.55 | 28.33 | 256,194 | +0.56(+2.02%) |
Oct 13, 2011 | 27.72 | 27.88 | 27.60 | 27.77 | 411,473 | +0.07(+0.25%) |
Oct 12, 2011 | 27.49 | 27.91 | 27.34 | 27.70 | 453,610 | +0.43(+1.58%) |
Oct 11, 2011 | 26.63 | 27.37 | 26.52 | 27.27 | 170,554 | +0.52(+1.94%) |
Oct 10, 2011 | 26.50 | 26.76 | 26.23 | 26.75 | 268,125 | +0.67(+2.57%) |
Oct 07, 2011 | 26.70 | 26.70 | 25.92 | 26.08 | 246,041 | -0.53(-1.99%) |
Oct 06, 2011 | 26.65 | 26.75 | 26.44 | 26.61 | 269,028 | -0.14(-0.52%) |
Oct 05, 2011 | 26.27 | 27.33 | 26.06 | 26.75 | 318,535 | +0.51(+1.94%) |
Oct 04, 2011 | 24.07 | 26.36 | 24.00 | 26.24 | 335,728 | +1.93(+7.94%) |
Oct 03, 2011 | 25.15 | 25.62 | 24.31 | 24.31 | 283,858 | -0.97(-3.84%) |
Sep 30, 2011 | 25.45 | 25.93 | 25.23 | 25.28 | 193,719 | -0.53(-2.05%) |
Sep 29, 2011 | 25.60 | 25.82 | 25.39 | 25.81 | 252,552 | +0.65(+2.58%) |
Sep 28, 2011 | 25.55 | 25.78 | 25.14 | 25.16 | 162,737 | -0.42(-1.64%) |
Sep 27, 2011 | 25.25 | 25.78 | 25.25 | 25.58 | 207,350 | +0.81(+3.27%) |
Sep 26, 2011 | 24.35 | 24.80 | 24.03 | 24.77 | 175,257 | +0.62(+2.57%) |
Sep 23, 2011 | 23.84 | 24.21 | 23.50 | 24.15 | 294,223 | +0.29(+1.22%) |
Sep 22, 2011 | 23.87 | 24.30 | 23.56 | 23.86 | 317,759 | -0.64(-2.61%) |
Sep 21, 2011 | 25.14 | 25.52 | 24.45 | 24.50 | 130,614 | -0.59(-2.35%) |
Sep 20, 2011 | 25.37 | 25.61 | 25.07 | 25.09 | 187,806 | -0.14(-0.55%) |
Sep 19, 2011 | 25.01 | 25.52 | 24.85 | 25.23 | 103,980 | -0.27(-1.06%) |
Sep 16, 2011 | 25.55 | 25.55 | 25.18 | 25.50 | 253,653 | +0.11(+0.43%) |
Sep 15, 2011 | 25.27 | 25.45 | 24.90 | 25.39 | 123,615 | +0.29(+1.16%) |
Sep 14, 2011 | 24.99 | 25.39 | 24.56 | 25.10 | 176,887 | +0.34(+1.37%) |
Sep 13, 2011 | 24.76 | 24.93 | 24.52 | 24.76 | 230,303 | +0.18(+0.73%) |
Sep 12, 2011 | 23.90 | 24.59 | 23.70 | 24.58 | 254,349 | +0.37(+1.53%) |
Sep 09, 2011 | 24.18 | 24.73 | 23.96 | 24.21 | 334,853 | -0.12(-0.49%) |
Sep 08, 2011 | 24.23 | 24.82 | 24.18 | 24.33 | 270,716 | -0.01(-0.04%) |
Sep 07, 2011 | 24.06 | 24.37 | 23.86 | 24.34 | 254,786 | +0.65(+2.74%) |
Sep 06, 2011 | 23.55 | 23.79 | 23.27 | 23.69 | 365,269 | -0.65(-2.67%) |
Sep 02, 2011 | 24.84 | 25.28 | 24.34 | 24.34 | 296,064 | -1.04(-4.10%) |
Sep 01, 2011 | 25.19 | 25.65 | 25.12 | 25.38 | 462,402 | +0.15(+0.59%) |
Aug 31, 2011 | 25.03 | 25.50 | 24.96 | 25.23 | 264,452 | +0.38(+1.53%) |
Aug 30, 2011 | 24.12 | 25.08 | 24.07 | 24.85 | 356,426 | +0.66(+2.73%) |
Aug 29, 2011 | 23.75 | 24.20 | 23.75 | 24.19 | 332,806 | +0.69(+2.94%) |
Aug 26, 2011 | 23.09 | 23.65 | 22.65 | 23.50 | 405,889 | +0.29(+1.25%) |
Aug 25, 2011 | 23.78 | 23.90 | 23.16 | 23.21 | 273,383 | -0.39(-1.65%) |
Aug 24, 2011 | 23.35 | 24.37 | 23.35 | 23.60 | 328,142 | +0.10(+0.43%) |
Aug 23, 2011 | 23.00 | 23.65 | 23.00 | 23.50 | 371,087 | +0.59(+2.58%) |
Aug 22, 2011 | 23.13 | 23.26 | 22.50 | 22.91 | 179,032 | +0.29(+1.28%) |
Aug 19, 2011 | 22.75 | 23.51 | 22.57 | 22.62 | 248,297 | -0.53(-2.29%) |
Aug 18, 2011 | 24.19 | 24.19 | 23.04 | 23.15 | 372,446 | -1.90(-7.58%) |
Aug 17, 2011 | 24.81 | 25.41 | 24.75 | 25.05 | 199,104 | +0.39(+1.58%) |
Aug 16, 2011 | 24.71 | 24.88 | 24.21 | 24.66 | 202,092 | -0.31(-1.24%) |
Aug 15, 2011 | 24.48 | 24.97 | 24.41 | 24.97 | 135,942 | +0.69(+2.84%) |
Aug 12, 2011 | 23.82 | 24.41 | 23.49 | 24.28 | 264,906 | +0.65(+2.75%) |
Aug 11, 2011 | 23.20 | 23.98 | 23.10 | 23.63 | 380,184 | +0.59(+2.56%) |
Aug 10, 2011 | 24.47 | 24.47 | 22.96 | 23.04 | 372,806 | -1.14(-4.71%) |
Aug 09, 2011 | 24.57 | 24.34 | 22.15 | 24.18 | 466,018 | +1.01(+4.36%) |
Aug 08, 2011 | 24.57 | 25.21 | 23.16 | 23.17 | 343,437 | -2.00(-7.95%) |
Aug 05, 2011 | 25.00 | 25.98 | 24.23 | 25.17 | 361,756 | +0.46(+1.86%) |
Aug 04, 2011 | 25.49 | 25.77 | 24.71 | 24.71 | 213,363 | -1.07(-4.15%) |
Aug 03, 2011 | 25.58 | 25.99 | 24.89 | 25.78 | 181,518 | +0.23(+0.90%) |
Aug 02, 2011 | 26.11 | 26.64 | 25.50 | 25.55 | 280,082 | -0.77(-2.93%) |
Aug 01, 2011 | 25.49 | 26.38 | 25.58 | 26.32 | 244,516 | +0.83(+3.26%) |
Jul 29, 2011 | 25.12 | 25.94 | 24.78 | 25.49 | 218,263 | +0.03(+0.12%) |
Jul 28, 2011 | 25.83 | 25.83 | 24.81 | 25.46 | 180,922 | +0.08(+0.32%) |
Jul 27, 2011 | 25.64 | 25.64 | 25.03 | 25.38 | 201,163 | -0.40(-1.55%) |
Jul 26, 2011 | 25.99 | 25.99 | 25.70 | 25.78 | 54,359 | -0.19(-0.73%) |
Jul 25, 2011 | 26.24 | 26.35 | 25.85 | 25.97 | 96,990 | -0.49(-1.85%) |
Jul 22, 2011 | 26.66 | 26.66 | 26.45 | 26.46 | 102,932 | -0.09(-0.34%) |
Jul 21, 2011 | 26.63 | 26.79 | 26.40 | 26.55 | 123,752 | +0.00(+0.00%) |
Jul 20, 2011 | 26.85 | 27.14 | 26.43 | 26.55 | 84,902 | -0.45(-1.67%) |
Jul 19, 2011 | 26.52 | 27.02 | 26.52 | 27.00 | 155,377 | +0.73(+2.78%) |
Jul 18, 2011 | 26.40 | 26.52 | 26.06 | 26.27 | 112,388 | -0.17(-0.64%) |
Jul 15, 2011 | 26.41 | 26.52 | 26.00 | 26.44 | 210,175 | +0.09(+0.34%) |
Jul 14, 2011 | 26.85 | 26.97 | 26.32 | 26.35 | 175,351 | -0.43(-1.61%) |
Jul 13, 2011 | 26.70 | 27.10 | 26.62 | 26.78 | 95,815 | +0.20(+0.75%) |
Jul 12, 2011 | 26.58 | 26.83 | 26.45 | 26.58 | 107,401 | -0.08(-0.30%) |
Jul 11, 2011 | 26.74 | 26.95 | 26.59 | 26.66 | 113,338 | -0.35(-1.30%) |
Jul 08, 2011 | 27.07 | 27.24 | 26.81 | 27.01 | 339,199 | -0.35(-1.28%) |
Jul 07, 2011 | 27.37 | 27.56 | 27.20 | 27.36 | 192,892 | +0.23(+0.85%) |
Jul 06, 2011 | 27.10 | 27.30 | 27.02 | 27.13 | 314,225 | -0.07(-0.26%) |
Jul 05, 2011 | 27.00 | 27.24 | 26.92 | 27.20 | 205,139 | +0.16(+0.59%) |