Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 28.36 | 28.78 | 28.01 | 28.63 | 400,832 | +0.90(+3.25%) |
Jun 28, 2012 | 27.74 | 28.37 | 27.02 | 27.73 | 267,273 | -0.23(-0.82%) |
Jun 27, 2012 | 28.43 | 28.61 | 27.84 | 27.96 | 343,883 | -0.46(-1.62%) |
Jun 26, 2012 | 28.40 | 28.74 | 28.19 | 28.42 | 333,039 | +0.14(+0.50%) |
Jun 25, 2012 | 29.00 | 29.16 | 28.15 | 28.28 | 409,895 | -1.18(-4.01%) |
Jun 22, 2012 | 29.00 | 29.61 | 28.85 | 29.46 | 838,352 | +0.64(+2.22%) |
Jun 21, 2012 | 29.23 | 29.27 | 28.50 | 28.82 | 1,034,047 | -0.51(-1.74%) |
Jun 20, 2012 | 27.82 | 29.47 | 27.76 | 29.33 | 717,370 | +1.57(+5.66%) |
Jun 19, 2012 | 26.72 | 27.88 | 26.57 | 27.76 | 481,902 | +1.27(+4.79%) |
Jun 18, 2012 | 26.10 | 26.58 | 25.92 | 26.49 | 236,274 | +0.31(+1.18%) |
Jun 15, 2012 | 26.02 | 26.23 | 25.80 | 26.18 | 391,587 | -0.01(-0.04%) |
Jun 14, 2012 | 26.15 | 26.46 | 25.82 | 26.19 | 339,128 | +0.14(+0.54%) |
Jun 13, 2012 | 26.62 | 26.69 | 25.92 | 26.05 | 383,872 | -0.52(-1.96%) |
Jun 12, 2012 | 26.81 | 26.87 | 26.22 | 26.57 | 329,424 | -0.13(-0.49%) |
Jun 11, 2012 | 27.30 | 27.30 | 26.69 | 26.70 | 481,340 | -0.22(-0.82%) |
Jun 08, 2012 | 26.67 | 27.18 | 26.51 | 26.92 | 308,671 | +0.12(+0.45%) |
Jun 07, 2012 | 28.45 | 28.62 | 26.74 | 26.80 | 383,599 | -1.21(-4.32%) |
Jun 06, 2012 | 27.19 | 28.10 | 27.19 | 28.01 | 388,934 | +0.87(+3.21%) |
Jun 05, 2012 | 25.85 | 27.22 | 25.62 | 27.14 | 604,841 | +1.26(+4.87%) |
Jun 04, 2012 | 26.18 | 26.42 | 25.76 | 25.88 | 342,294 | -0.20(-0.77%) |
Jun 01, 2012 | 26.44 | 26.52 | 25.95 | 26.08 | 644,335 | -0.74(-2.76%) |
May 31, 2012 | 26.74 | 27.00 | 26.38 | 26.82 | 580,508 | +0.03(+0.11%) |
May 30, 2012 | 26.76 | 26.97 | 26.63 | 26.79 | 475,007 | -0.18(-0.67%) |
May 29, 2012 | 26.73 | 27.03 | 26.35 | 26.97 | 441,575 | +0.53(+2.00%) |
May 25, 2012 | 26.27 | 26.64 | 26.14 | 26.44 | 389,885 | +0.29(+1.11%) |
May 24, 2012 | 25.94 | 26.32 | 25.69 | 26.15 | 648,955 | +0.18(+0.69%) |
May 23, 2012 | 25.79 | 26.14 | 25.11 | 25.97 | 499,214 | -0.07(-0.27%) |
May 22, 2012 | 25.71 | 26.39 | 25.33 | 26.04 | 845,742 | +0.28(+1.09%) |
May 21, 2012 | 25.10 | 25.83 | 24.78 | 25.76 | 396,759 | +0.61(+2.43%) |
May 18, 2012 | 25.78 | 25.96 | 25.09 | 25.15 | 480,682 | -0.66(-2.56%) |
May 17, 2012 | 27.01 | 27.12 | 25.75 | 25.81 | 635,086 | -1.06(-3.94%) |
May 16, 2012 | 28.46 | 28.48 | 26.86 | 26.87 | 704,311 | -1.61(-5.65%) |
May 15, 2012 | 28.41 | 28.75 | 28.01 | 28.48 | 691,904 | +0.02(+0.07%) |
May 14, 2012 | 28.09 | 28.77 | 27.76 | 28.46 | 713,729 | +0.08(+0.28%) |
May 11, 2012 | 27.62 | 28.60 | 27.62 | 28.38 | 770,999 | +0.64(+2.31%) |
May 10, 2012 | 27.24 | 27.89 | 26.64 | 27.74 | 768,946 | +0.60(+2.21%) |
May 09, 2012 | 27.41 | 27.52 | 27.08 | 27.14 | 787,933 | -0.51(-1.84%) |
May 08, 2012 | 27.98 | 28.24 | 27.42 | 27.65 | 744,029 | -0.56(-1.99%) |
May 07, 2012 | 28.50 | 28.68 | 28.12 | 28.21 | 957,424 | -0.50(-1.74%) |
May 04, 2012 | 29.85 | 29.87 | 28.52 | 28.71 | 1,019,208 | -1.28(-4.27%) |
May 03, 2012 | 31.15 | 31.16 | 29.80 | 29.99 | 602,016 | -1.26(-4.03%) |
May 02, 2012 | 30.67 | 31.29 | 30.67 | 31.25 | 432,545 | +0.26(+0.84%) |
May 01, 2012 | 30.62 | 31.31 | 30.59 | 30.99 | 486,894 | +0.28(+0.91%) |
Apr 30, 2012 | 30.87 | 31.77 | 30.56 | 30.71 | 592,765 | -0.22(-0.71%) |
Apr 27, 2012 | 31.01 | 32.54 | 30.38 | 30.93 | 1,743,330 | -2.25(-6.78%) |
Apr 26, 2012 | 32.64 | 33.20 | 32.41 | 33.18 | 752,316 | +0.62(+1.90%) |
Apr 25, 2012 | 32.95 | 33.17 | 32.29 | 32.56 | 455,893 | -0.03(-0.09%) |
Apr 24, 2012 | 32.61 | 32.70 | 32.11 | 32.59 | 1,128,750 | +0.71(+2.23%) |
Apr 23, 2012 | 32.02 | 32.67 | 31.73 | 31.88 | 409,977 | -0.54(-1.67%) |
Apr 20, 2012 | 33.04 | 33.04 | 32.29 | 32.42 | 466,858 | -0.25(-0.77%) |
Apr 19, 2012 | 32.55 | 33.17 | 32.20 | 32.67 | 577,126 | +0.22(+0.68%) |
Apr 18, 2012 | 33.40 | 33.40 | 32.34 | 32.45 | 1,067,428 | -0.24(-0.73%) |
Apr 17, 2012 | 31.66 | 33.26 | 31.51 | 32.69 | 659,960 | +0.43(+1.33%) |
Apr 16, 2012 | 33.20 | 33.37 | 32.03 | 32.26 | 758,301 | -0.73(-2.21%) |
Apr 13, 2012 | 33.51 | 33.51 | 32.63 | 32.99 | 335,306 | -0.47(-1.40%) |
Apr 12, 2012 | 33.22 | 33.59 | 33.02 | 33.46 | 262,487 | +0.25(+0.75%) |
Apr 11, 2012 | 33.22 | 33.62 | 32.93 | 33.21 | 200,987 | +0.11(+0.33%) |
Apr 10, 2012 | 33.87 | 34.13 | 33.03 | 33.10 | 359,227 | -0.74(-2.19%) |
Apr 09, 2012 | 33.06 | 34.15 | 33.00 | 33.84 | 552,001 | -0.42(-1.23%) |
Apr 05, 2012 | 34.76 | 34.97 | 33.80 | 34.26 | 508,498 | -0.75(-2.14%) |
Apr 04, 2012 | 35.40 | 35.43 | 34.72 | 35.01 | 317,513 | -0.76(-2.12%) |
Apr 03, 2012 | 36.36 | 36.40 | 35.52 | 35.77 | 193,611 | -0.54(-1.49%) |
Apr 02, 2012 | 36.50 | 36.73 | 35.74 | 36.31 | 238,976 | -0.20(-0.55%) |
Mar 30, 2012 | 36.40 | 36.66 | 36.12 | 36.51 | 418,144 | +0.39(+1.08%) |
Mar 29, 2012 | 34.96 | 36.21 | 34.96 | 36.12 | 327,001 | +0.74(+2.09%) |
Mar 28, 2012 | 35.11 | 35.43 | 34.82 | 35.38 | 533,768 | +0.21(+0.60%) |
Mar 27, 2012 | 35.88 | 35.88 | 35.12 | 35.17 | 351,885 | -0.61(-1.70%) |
Mar 26, 2012 | 35.74 | 36.13 | 35.36 | 35.78 | 376,046 | +0.36(+1.02%) |
Mar 23, 2012 | 35.22 | 35.55 | 34.78 | 35.42 | 426,601 | +0.35(+1.00%) |
Mar 22, 2012 | 35.45 | 36.21 | 34.89 | 35.07 | 584,334 | -0.78(-2.18%) |
Mar 21, 2012 | 36.25 | 36.51 | 35.82 | 35.85 | 342,974 | -0.21(-0.58%) |
Mar 20, 2012 | 36.21 | 36.34 | 35.61 | 36.06 | 203,900 | -0.39(-1.07%) |
Mar 19, 2012 | 35.92 | 36.80 | 35.77 | 36.45 | 164,328 | +0.46(+1.28%) |
Mar 16, 2012 | 36.53 | 36.65 | 35.97 | 35.99 | 401,310 | -0.67(-1.83%) |
Mar 15, 2012 | 36.51 | 36.91 | 36.22 | 36.66 | 242,588 | +0.16(+0.44%) |
Mar 14, 2012 | 36.94 | 37.08 | 36.40 | 36.50 | 166,418 | -0.42(-1.14%) |
Mar 13, 2012 | 36.67 | 37.10 | 36.63 | 36.92 | 320,259 | +0.42(+1.15%) |
Mar 12, 2012 | 36.90 | 37.09 | 36.42 | 36.50 | 195,453 | -0.50(-1.35%) |
Mar 09, 2012 | 36.97 | 37.22 | 36.74 | 37.00 | 338,719 | -0.01(-0.03%) |
Mar 08, 2012 | 37.07 | 37.12 | 36.76 | 37.01 | 237,461 | +0.20(+0.54%) |
Mar 07, 2012 | 36.35 | 36.88 | 36.18 | 36.81 | 274,533 | +0.63(+1.74%) |
Mar 06, 2012 | 36.18 | 36.58 | 35.60 | 36.18 | 383,161 | -0.42(-1.15%) |
Mar 05, 2012 | 36.93 | 37.25 | 36.29 | 36.60 | 389,288 | -0.30(-0.81%) |
Mar 02, 2012 | 37.30 | 37.50 | 36.34 | 36.90 | 451,582 | -0.36(-0.97%) |
Mar 01, 2012 | 36.96 | 37.62 | 36.73 | 37.26 | 381,774 | +0.51(+1.39%) |
Feb 29, 2012 | 38.10 | 38.62 | 36.53 | 36.75 | 565,033 | -1.51(-3.95%) |
Feb 28, 2012 | 39.13 | 39.89 | 37.99 | 38.26 | 378,820 | -0.75(-1.92%) |
Feb 27, 2012 | 38.29 | 39.12 | 37.73 | 39.01 | 412,578 | +0.40(+1.04%) |
Feb 24, 2012 | 38.35 | 38.67 | 38.14 | 38.61 | 328,829 | +0.21(+0.55%) |
Feb 23, 2012 | 37.26 | 38.53 | 37.25 | 38.40 | 314,593 | +1.00(+2.67%) |
Feb 22, 2012 | 37.71 | 38.09 | 37.13 | 37.40 | 252,838 | -0.29(-0.77%) |
Feb 21, 2012 | 37.84 | 38.20 | 37.02 | 37.69 | 202,251 | -0.10(-0.26%) |
Feb 17, 2012 | 37.83 | 38.12 | 37.56 | 37.79 | 266,690 | -0.02(-0.05%) |
Feb 16, 2012 | 37.33 | 37.82 | 37.12 | 37.81 | 501,274 | +0.49(+1.31%) |
Feb 15, 2012 | 37.91 | 38.00 | 37.06 | 37.32 | 455,614 | -0.53(-1.40%) |
Feb 14, 2012 | 37.62 | 37.93 | 37.31 | 37.85 | 258,571 | +0.20(+0.53%) |
Feb 13, 2012 | 37.85 | 38.05 | 37.20 | 37.65 | 384,134 | +0.25(+0.67%) |
Feb 10, 2012 | 37.59 | 37.84 | 37.35 | 37.40 | 289,191 | -0.62(-1.63%) |
Feb 09, 2012 | 38.97 | 39.05 | 37.80 | 38.02 | 542,670 | -0.77(-1.99%) |
Feb 08, 2012 | 38.77 | 39.10 | 38.73 | 38.79 | 508,985 | +0.03(+0.08%) |
Feb 07, 2012 | 37.91 | 39.00 | 37.69 | 38.76 | 550,355 | +0.73(+1.92%) |
Feb 06, 2012 | 37.94 | 38.29 | 37.55 | 38.03 | 616,756 | -0.02(-0.05%) |
Feb 03, 2012 | 37.95 | 38.50 | 37.57 | 38.05 | 518,276 | +0.72(+1.93%) |
Feb 02, 2012 | 38.66 | 39.03 | 37.15 | 37.33 | 718,423 | -1.63(-4.18%) |
Feb 01, 2012 | 38.22 | 39.28 | 38.08 | 38.96 | 1,309,123 | +0.66(+1.72%) |
Jan 31, 2012 | 37.15 | 38.82 | 36.82 | 38.30 | 1,254,649 | +1.10(+2.96%) |
Jan 30, 2012 | 36.98 | 37.61 | 36.54 | 37.20 | 557,508 | +0.22(+0.59%) |
Jan 27, 2012 | 34.25 | 37.81 | 33.08 | 36.98 | 2,049,772 | +2.64(+7.69%) |
Jan 26, 2012 | 34.18 | 34.59 | 33.41 | 34.34 | 686,481 | +0.08(+0.23%) |
Jan 25, 2012 | 34.10 | 34.45 | 33.50 | 34.26 | 324,146 | +0.24(+0.71%) |
Jan 24, 2012 | 33.23 | 34.11 | 32.70 | 34.02 | 366,662 | +0.71(+2.13%) |
Jan 23, 2012 | 32.58 | 33.66 | 32.57 | 33.31 | 338,443 | +0.57(+1.74%) |
Jan 20, 2012 | 32.72 | 33.00 | 32.38 | 32.74 | 400,304 | -0.02(-0.06%) |
Jan 19, 2012 | 33.36 | 33.36 | 32.71 | 32.76 | 348,672 | -0.32(-0.97%) |
Jan 18, 2012 | 32.85 | 33.19 | 32.27 | 33.08 | 563,504 | +0.17(+0.52%) |
Jan 17, 2012 | 32.93 | 33.98 | 32.62 | 32.91 | 419,586 | +0.05(+0.15%) |
Jan 13, 2012 | 32.95 | 33.25 | 32.47 | 32.86 | 237,967 | -0.43(-1.29%) |
Jan 12, 2012 | 32.02 | 33.76 | 31.85 | 33.29 | 723,204 | +1.43(+4.49%) |
Jan 11, 2012 | 31.57 | 31.94 | 31.18 | 31.86 | 217,866 | +0.16(+0.50%) |
Jan 10, 2012 | 32.33 | 32.48 | 31.57 | 31.70 | 329,055 | -0.37(-1.15%) |
Jan 09, 2012 | 31.91 | 32.78 | 31.79 | 32.07 | 392,690 | +0.18(+0.56%) |
Jan 06, 2012 | 31.57 | 32.23 | 31.02 | 31.89 | 345,249 | +0.27(+0.85%) |
Jan 05, 2012 | 30.20 | 32.28 | 30.20 | 31.62 | 532,113 | +1.14(+3.74%) |
Jan 04, 2012 | 30.38 | 30.73 | 30.00 | 30.48 | 342,264 | +0.33(+1.09%) |
Dec 30, 2011 | 30.53 | 30.74 | 30.13 | 30.15 | 221,057 | -0.37(-1.21%) |
Dec 29, 2011 | 30.00 | 30.59 | 29.83 | 30.52 | 291,384 | +0.64(+2.14%) |
Dec 28, 2011 | 30.01 | 30.25 | 29.60 | 29.88 | 327,826 | -0.39(-1.29%) |
Dec 27, 2011 | 30.19 | 30.50 | 29.95 | 30.27 | 278,441 | +0.05(+0.17%) |
Dec 23, 2011 | 30.44 | 30.56 | 30.01 | 30.22 | 223,422 | +0.11(+0.37%) |
Dec 21, 2011 | 30.00 | 30.75 | 29.45 | 30.11 | 336,607 | +0.11(+0.37%) |
Dec 20, 2011 | 30.00 | 30.25 | 29.51 | 30.00 | 364,791 | +0.53(+1.80%) |
Dec 19, 2011 | 30.79 | 31.20 | 29.40 | 29.47 | 423,368 | -1.27(-4.13%) |
Dec 16, 2011 | 30.24 | 31.33 | 29.85 | 30.74 | 803,526 | +0.13(+0.42%) |
Dec 15, 2011 | 31.02 | 31.42 | 30.42 | 30.61 | 574,116 | -0.11(-0.36%) |
Dec 14, 2011 | 31.79 | 31.92 | 30.63 | 30.72 | 422,690 | -1.29(-4.03%) |
Dec 13, 2011 | 32.59 | 33.00 | 31.83 | 32.01 | 514,402 | -0.46(-1.42%) |
Dec 12, 2011 | 33.22 | 33.70 | 32.25 | 32.47 | 657,783 | -1.31(-3.88%) |
Dec 09, 2011 | 33.60 | 33.94 | 33.26 | 33.78 | 450,318 | +0.16(+0.48%) |
Dec 08, 2011 | 33.51 | 34.11 | 33.00 | 33.62 | 450,709 | +0.21(+0.63%) |
Dec 07, 2011 | 32.71 | 34.22 | 32.32 | 33.41 | 1,134,382 | +0.81(+2.48%) |
Dec 06, 2011 | 32.45 | 32.83 | 32.12 | 32.60 | 404,468 | +0.26(+0.80%) |
Dec 05, 2011 | 32.62 | 32.98 | 32.00 | 32.34 | 342,623 | +0.13(+0.40%) |
Dec 02, 2011 | 32.69 | 32.78 | 32.06 | 32.21 | 310,889 | -0.07(-0.22%) |
Dec 01, 2011 | 32.33 | 32.91 | 32.05 | 32.28 | 378,804 | -0.18(-0.55%) |
Nov 30, 2011 | 31.89 | 32.54 | 31.67 | 32.46 | 436,097 | +1.44(+4.64%) |
Nov 29, 2011 | 31.41 | 31.49 | 30.72 | 31.02 | 229,728 | -0.33(-1.05%) |
Nov 28, 2011 | 31.56 | 31.90 | 30.92 | 31.35 | 432,199 | +0.73(+2.38%) |
Nov 25, 2011 | 30.89 | 31.45 | 30.62 | 30.62 | 107,999 | -0.49(-1.58%) |
Nov 23, 2011 | 31.75 | 31.78 | 31.00 | 31.11 | 443,986 | -0.96(-2.99%) |
Nov 22, 2011 | 32.37 | 32.50 | 31.56 | 32.07 | 358,416 | -0.39(-1.20%) |
Nov 21, 2011 | 32.64 | 32.90 | 32.16 | 32.46 | 294,363 | -0.83(-2.49%) |
Nov 18, 2011 | 33.30 | 33.81 | 32.91 | 33.29 | 591,265 | -0.05(-0.15%) |
Nov 17, 2011 | 33.39 | 33.87 | 33.23 | 33.34 | 650,070 | -0.17(-0.51%) |
Nov 16, 2011 | 33.22 | 34.31 | 33.22 | 33.51 | 391,136 | -0.16(-0.48%) |
Nov 15, 2011 | 32.96 | 34.08 | 32.82 | 33.67 | 405,367 | +0.64(+1.94%) |
Nov 14, 2011 | 33.25 | 33.56 | 32.83 | 33.03 | 202,509 | -0.27(-0.81%) |
Nov 11, 2011 | 32.76 | 33.73 | 32.62 | 33.30 | 294,120 | +0.91(+2.81%) |
Nov 10, 2011 | 32.42 | 32.73 | 31.83 | 32.39 | 289,254 | +0.33(+1.03%) |
Nov 09, 2011 | 32.83 | 33.18 | 32.01 | 32.06 | 516,607 | -1.42(-4.24%) |
Nov 08, 2011 | 34.37 | 34.47 | 32.82 | 33.48 | 756,864 | -0.79(-2.31%) |
Nov 07, 2011 | 34.60 | 34.64 | 33.81 | 34.27 | 385,984 | -0.37(-1.07%) |
Nov 04, 2011 | 33.69 | 34.94 | 33.60 | 34.64 | 796,216 | +0.51(+1.49%) |
Nov 03, 2011 | 33.62 | 34.20 | 32.74 | 34.13 | 436,380 | +0.76(+2.28%) |
Nov 02, 2011 | 32.57 | 33.41 | 32.28 | 33.37 | 585,965 | +1.20(+3.73%) |
Nov 01, 2011 | 32.82 | 33.49 | 31.94 | 32.17 | 629,231 | -1.62(-4.79%) |
Oct 31, 2011 | 33.57 | 34.38 | 32.93 | 33.79 | 391,810 | -0.38(-1.11%) |
Oct 28, 2011 | 34.26 | 34.68 | 33.81 | 34.17 | 744,874 | -0.30(-0.87%) |
Oct 27, 2011 | 33.52 | 34.93 | 33.38 | 34.47 | 722,814 | +1.36(+4.11%) |
Oct 26, 2011 | 32.32 | 33.48 | 32.13 | 33.11 | 1,167,834 | +0.54(+1.66%) |
Oct 25, 2011 | 31.88 | 33.35 | 31.80 | 32.57 | 1,227,493 | +0.04(+0.12%) |
Oct 24, 2011 | 32.15 | 32.76 | 31.86 | 32.53 | 805,890 | +0.35(+1.09%) |
Oct 21, 2011 | 30.00 | 32.88 | 30.00 | 32.18 | 4,079,525 | +5.16(+19.10%) |
Oct 20, 2011 | 28.23 | 28.46 | 26.96 | 27.02 | 1,261,139 | -1.29(-4.56%) |
Oct 19, 2011 | 28.75 | 28.87 | 28.25 | 28.31 | 361,598 | -0.54(-1.87%) |
Oct 18, 2011 | 28.29 | 28.95 | 27.77 | 28.85 | 461,103 | +0.65(+2.30%) |
Oct 17, 2011 | 28.73 | 29.00 | 28.02 | 28.20 | 287,764 | -0.77(-2.66%) |
Oct 14, 2011 | 28.85 | 29.10 | 28.48 | 28.97 | 239,582 | +0.34(+1.19%) |
Oct 13, 2011 | 28.32 | 28.88 | 28.04 | 28.63 | 270,876 | +0.25(+0.88%) |
Oct 12, 2011 | 28.65 | 28.84 | 27.96 | 28.38 | 422,432 | -0.02(-0.07%) |
Oct 11, 2011 | 27.85 | 29.92 | 27.58 | 28.40 | 1,654,995 | +0.91(+3.31%) |
Oct 10, 2011 | 26.79 | 27.54 | 26.71 | 27.49 | 820,192 | +1.18(+4.48%) |
Oct 07, 2011 | 26.42 | 26.96 | 25.97 | 26.31 | 844,471 | -0.06(-0.23%) |
Oct 06, 2011 | 25.76 | 26.42 | 25.33 | 26.37 | 977,578 | +0.74(+2.89%) |
Oct 05, 2011 | 24.62 | 25.69 | 24.25 | 25.63 | 576,525 | +0.97(+3.93%) |
Oct 04, 2011 | 23.01 | 24.69 | 23.00 | 24.66 | 480,270 | +1.44(+6.20%) |
Oct 03, 2011 | 23.67 | 24.30 | 23.22 | 23.22 | 490,440 | -0.68(-2.85%) |
Sep 30, 2011 | 23.47 | 25.27 | 23.47 | 23.90 | 891,507 | +0.24(+1.01%) |
Sep 29, 2011 | 23.54 | 23.76 | 23.18 | 23.66 | 289,532 | +0.41(+1.76%) |
Sep 28, 2011 | 23.72 | 23.81 | 23.25 | 23.25 | 366,950 | -0.43(-1.82%) |
Sep 27, 2011 | 23.73 | 23.98 | 23.33 | 23.68 | 522,450 | +0.42(+1.81%) |
Sep 26, 2011 | 23.00 | 23.31 | 22.65 | 23.26 | 205,164 | +0.33(+1.44%) |
Sep 23, 2011 | 22.49 | 23.07 | 22.43 | 22.93 | 307,737 | +0.49(+2.18%) |
Sep 22, 2011 | 22.50 | 22.87 | 21.97 | 22.44 | 432,828 | -0.47(-2.05%) |
Sep 21, 2011 | 23.52 | 23.98 | 22.88 | 22.91 | 340,553 | -0.53(-2.26%) |
Sep 20, 2011 | 24.54 | 24.54 | 23.44 | 23.44 | 693,785 | -0.94(-3.86%) |
Sep 19, 2011 | 25.49 | 25.50 | 24.28 | 24.38 | 603,989 | -0.94(-3.71%) |
Sep 16, 2011 | 25.74 | 25.82 | 25.14 | 25.32 | 493,563 | -0.38(-1.48%) |
Sep 15, 2011 | 25.77 | 25.85 | 25.41 | 25.70 | 278,903 | +0.05(+0.19%) |
Sep 14, 2011 | 25.34 | 26.10 | 25.13 | 25.65 | 279,809 | +0.61(+2.44%) |
Sep 13, 2011 | 24.90 | 25.27 | 24.64 | 25.04 | 253,872 | +0.22(+0.89%) |
Sep 12, 2011 | 24.08 | 25.22 | 24.08 | 24.82 | 324,263 | +0.41(+1.68%) |
Sep 09, 2011 | 23.97 | 24.51 | 23.85 | 24.41 | 345,169 | +0.22(+0.91%) |
Sep 08, 2011 | 24.14 | 24.71 | 24.02 | 24.19 | 303,089 | -0.09(-0.37%) |
Sep 07, 2011 | 23.58 | 24.31 | 23.51 | 24.28 | 279,921 | +0.95(+4.07%) |
Sep 06, 2011 | 23.02 | 23.40 | 22.85 | 23.33 | 279,029 | -0.11(-0.47%) |
Sep 02, 2011 | 23.54 | 24.14 | 23.27 | 23.44 | 404,210 | -0.40(-1.68%) |
Sep 01, 2011 | 24.41 | 25.01 | 23.75 | 23.84 | 491,072 | -0.59(-2.42%) |
Aug 31, 2011 | 25.46 | 25.73 | 24.36 | 24.43 | 488,079 | -0.82(-3.25%) |
Aug 30, 2011 | 25.99 | 26.06 | 25.22 | 25.25 | 342,933 | -0.81(-3.11%) |
Aug 29, 2011 | 25.48 | 26.21 | 25.10 | 26.06 | 318,520 | +0.83(+3.29%) |
Aug 26, 2011 | 24.77 | 25.46 | 24.49 | 25.23 | 329,639 | +0.33(+1.33%) |
Aug 25, 2011 | 25.57 | 25.57 | 24.80 | 24.90 | 279,934 | -0.54(-2.12%) |
Aug 24, 2011 | 24.95 | 25.62 | 24.86 | 25.44 | 312,403 | +0.42(+1.68%) |
Aug 23, 2011 | 23.54 | 25.03 | 23.29 | 25.02 | 428,181 | +1.58(+6.74%) |
Aug 22, 2011 | 23.59 | 23.95 | 23.19 | 23.44 | 356,000 | +0.23(+0.99%) |
Aug 19, 2011 | 22.95 | 23.56 | 22.52 | 23.21 | 319,634 | -0.11(-0.47%) |
Aug 18, 2011 | 23.64 | 24.00 | 23.03 | 23.32 | 464,335 | -0.97(-3.99%) |
Aug 17, 2011 | 24.42 | 24.52 | 24.00 | 24.29 | 245,488 | -0.07(-0.29%) |
Aug 16, 2011 | 24.55 | 24.66 | 24.16 | 24.36 | 325,714 | -0.44(-1.77%) |
Aug 15, 2011 | 24.55 | 24.83 | 24.31 | 24.80 | 239,655 | +0.39(+1.60%) |
Aug 12, 2011 | 24.79 | 25.00 | 24.17 | 24.41 | 499,446 | -0.06(-0.25%) |
Aug 11, 2011 | 23.75 | 24.80 | 23.67 | 24.47 | 704,240 | +0.75(+3.16%) |
Aug 10, 2011 | 24.00 | 24.40 | 23.56 | 23.72 | 708,500 | -0.56(-2.31%) |
Aug 09, 2011 | 23.46 | 24.29 | 22.49 | 24.28 | 794,274 | +1.69(+7.48%) |
Aug 08, 2011 | 22.55 | 23.50 | 22.34 | 22.59 | 1,026,660 | -0.70(-3.01%) |
Aug 05, 2011 | 24.02 | 24.16 | 22.82 | 23.29 | 934,716 | -0.46(-1.94%) |
Aug 04, 2011 | 24.96 | 25.34 | 23.75 | 23.75 | 743,460 | -1.48(-5.87%) |
Aug 03, 2011 | 25.01 | 25.30 | 24.40 | 25.23 | 456,408 | +0.39(+1.57%) |
Aug 02, 2011 | 24.87 | 25.37 | 24.70 | 24.84 | 608,860 | -0.20(-0.78%) |
Aug 01, 2011 | 25.03 | 25.53 | 24.23 | 25.04 | 532,592 | +0.46(+1.89%) |
Jul 29, 2011 | 23.60 | 25.42 | 23.14 | 24.57 | 983,434 | -0.18(-0.73%) |
Jul 28, 2011 | 24.29 | 24.77 | 23.94 | 24.75 | 731,773 | +0.43(+1.77%) |
Jul 27, 2011 | 24.79 | 24.97 | 24.27 | 24.32 | 609,758 | -0.75(-2.99%) |
Jul 26, 2011 | 25.29 | 25.42 | 24.92 | 25.07 | 391,377 | -0.15(-0.59%) |
Jul 25, 2011 | 24.60 | 25.61 | 24.52 | 25.22 | 617,704 | +0.38(+1.53%) |
Jul 22, 2011 | 24.67 | 24.92 | 24.33 | 24.84 | 363,929 | +0.48(+1.97%) |
Jul 21, 2011 | 24.14 | 24.46 | 23.86 | 24.36 | 213,873 | +0.21(+0.87%) |
Jul 20, 2011 | 24.62 | 24.75 | 24.01 | 24.15 | 228,659 | -0.49(-1.99%) |
Jul 19, 2011 | 24.27 | 24.72 | 24.27 | 24.64 | 328,069 | +0.47(+1.94%) |
Jul 18, 2011 | 24.43 | 24.58 | 24.05 | 24.17 | 291,475 | -0.38(-1.55%) |
Jul 15, 2011 | 24.45 | 24.71 | 24.20 | 24.55 | 314,282 | +0.21(+0.86%) |
Jul 14, 2011 | 24.72 | 24.93 | 24.30 | 24.34 | 362,783 | -0.38(-1.54%) |
Jul 13, 2011 | 24.55 | 25.04 | 24.55 | 24.72 | 465,121 | +0.25(+1.02%) |
Jul 12, 2011 | 24.82 | 25.00 | 24.37 | 24.47 | 379,010 | -0.53(-2.12%) |
Jul 11, 2011 | 25.43 | 25.70 | 24.82 | 25.00 | 348,741 | -0.61(-2.38%) |
Jul 08, 2011 | 25.23 | 25.68 | 25.20 | 25.61 | 486,730 | +0.20(+0.79%) |
Jul 07, 2011 | 25.83 | 26.15 | 25.34 | 25.41 | 408,023 | -0.31(-1.21%) |
Jul 06, 2011 | 25.63 | 26.01 | 25.34 | 25.72 | 314,043 | +0.02(+0.08%) |
Jul 05, 2011 | 25.81 | 25.90 | 25.21 | 25.70 | 277,763 | -0.21(-0.81%) |