Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 35.78 | 35.91 | 35.64 | 35.81 | 777,734 | +0.00(+0.00%) |
Apr 27, 2012 | 35.70 | 35.87 | 35.59 | 35.81 | 472,103 | +0.21(+0.59%) |
Apr 26, 2012 | 35.41 | 35.66 | 35.21 | 35.60 | 479,843 | +0.16(+0.46%) |
Apr 25, 2012 | 35.59 | 35.59 | 35.29 | 35.44 | 746,448 | +0.04(+0.11%) |
Apr 24, 2012 | 35.15 | 35.42 | 35.09 | 35.40 | 1,067,773 | +0.32(+0.91%) |
Apr 23, 2012 | 35.21 | 35.21 | 34.86 | 35.08 | 1,107,301 | -0.32(-0.90%) |
Apr 20, 2012 | 34.93 | 35.41 | 34.92 | 35.40 | 860,400 | +0.57(+1.63%) |
Apr 19, 2012 | 34.85 | 35.00 | 34.64 | 34.83 | 586,882 | +0.02(+0.04%) |
Apr 18, 2012 | 34.77 | 34.92 | 34.65 | 34.82 | 542,324 | -0.09(-0.24%) |
Apr 17, 2012 | 34.55 | 34.90 | 34.31 | 34.90 | 772,851 | +0.46(+1.33%) |
Apr 16, 2012 | 33.75 | 34.66 | 33.64 | 34.45 | 1,473,129 | +0.06(+0.18%) |
Apr 13, 2012 | 34.42 | 34.80 | 34.38 | 34.38 | 734,269 | -0.09(-0.27%) |
Apr 12, 2012 | 34.16 | 34.48 | 34.01 | 34.48 | 709,791 | +0.31(+0.91%) |
Apr 11, 2012 | 34.41 | 34.41 | 34.12 | 34.17 | 552,663 | -0.01(-0.02%) |
Apr 10, 2012 | 34.67 | 34.67 | 34.10 | 34.17 | 887,185 | -0.59(-1.70%) |
Apr 09, 2012 | 34.61 | 34.85 | 34.61 | 34.76 | 482,623 | -0.22(-0.62%) |
Apr 05, 2012 | 35.01 | 35.07 | 34.75 | 34.98 | 521,613 | -0.12(-0.33%) |
Apr 04, 2012 | 34.94 | 35.20 | 34.90 | 35.10 | 588,374 | -0.11(-0.31%) |
Apr 03, 2012 | 35.44 | 35.47 | 34.95 | 35.21 | 1,133,489 | -0.20(-0.57%) |
Apr 02, 2012 | 35.60 | 35.60 | 35.09 | 35.41 | 1,283,334 | -0.01(-0.02%) |
Mar 30, 2012 | 35.51 | 35.81 | 35.38 | 35.42 | 1,729,320 | -0.03(-0.09%) |
Mar 29, 2012 | 35.15 | 35.45 | 34.77 | 35.45 | 993,593 | +0.23(+0.64%) |
Mar 28, 2012 | 35.26 | 35.33 | 34.97 | 35.22 | 1,009,333 | +0.02(+0.04%) |
Mar 27, 2012 | 35.09 | 35.28 | 35.03 | 35.21 | 561,133 | +0.11(+0.31%) |
Mar 26, 2012 | 34.85 | 35.13 | 34.80 | 35.10 | 640,448 | +0.46(+1.32%) |
Mar 23, 2012 | 34.64 | 34.73 | 34.53 | 34.64 | 449,810 | +0.05(+0.16%) |
Mar 22, 2012 | 34.36 | 34.68 | 34.35 | 34.59 | 671,428 | +0.08(+0.23%) |
Mar 21, 2012 | 34.46 | 34.62 | 34.40 | 34.51 | 584,465 | +0.00(+0.00%) |
Mar 20, 2012 | 34.54 | 34.73 | 34.44 | 34.51 | 698,359 | -0.12(-0.36%) |
Mar 19, 2012 | 34.69 | 34.97 | 34.60 | 34.63 | 584,552 | -0.07(-0.20%) |
Mar 16, 2012 | 34.84 | 34.94 | 34.59 | 34.70 | 964,045 | -0.15(-0.42%) |
Mar 15, 2012 | 35.00 | 35.00 | 34.55 | 34.85 | 544,790 | -0.09(-0.27%) |
Mar 14, 2012 | 35.38 | 35.49 | 34.80 | 34.94 | 706,838 | -0.50(-1.40%) |
Mar 13, 2012 | 35.33 | 35.45 | 35.11 | 35.44 | 513,378 | +0.17(+0.48%) |
Mar 12, 2012 | 34.86 | 35.33 | 34.79 | 35.27 | 577,571 | +0.44(+1.27%) |
Mar 09, 2012 | 34.66 | 34.90 | 34.51 | 34.83 | 512,028 | +0.20(+0.58%) |
Mar 08, 2012 | 34.63 | 34.70 | 34.44 | 34.62 | 502,380 | +0.16(+0.45%) |
Mar 07, 2012 | 34.34 | 34.50 | 33.99 | 34.47 | 758,353 | +0.24(+0.69%) |
Mar 06, 2012 | 34.18 | 34.29 | 33.92 | 34.23 | 814,628 | -0.13(-0.38%) |
Mar 05, 2012 | 34.23 | 34.43 | 34.02 | 34.36 | 570,539 | +0.09(+0.27%) |
Mar 02, 2012 | 34.27 | 34.35 | 34.12 | 34.27 | 550,728 | -0.08(-0.22%) |
Mar 01, 2012 | 34.55 | 34.69 | 34.19 | 34.35 | 942,083 | -0.21(-0.60%) |
Feb 29, 2012 | 34.76 | 34.76 | 34.35 | 34.55 | 919,262 | -0.12(-0.33%) |
Feb 28, 2012 | 34.89 | 34.97 | 34.49 | 34.67 | 637,497 | -0.15(-0.44%) |
Feb 27, 2012 | 34.71 | 34.90 | 34.60 | 34.82 | 2,457,405 | +0.00(+0.00%) |
Feb 24, 2012 | 34.81 | 34.98 | 34.75 | 34.82 | 2,214,274 | +0.13(+0.38%) |
Feb 23, 2012 | 34.68 | 34.84 | 34.56 | 34.69 | 2,403,903 | +0.06(+0.18%) |
Feb 22, 2012 | 34.51 | 34.75 | 34.44 | 34.63 | 584,477 | +0.22(+0.65%) |
Feb 21, 2012 | 34.46 | 34.66 | 34.22 | 34.41 | 608,922 | -0.03(-0.09%) |
Feb 17, 2012 | 34.59 | 34.60 | 34.38 | 34.44 | 747,673 | +0.05(+0.16%) |
Feb 16, 2012 | 34.32 | 34.52 | 34.22 | 34.39 | 1,432,361 | +0.14(+0.40%) |
Feb 15, 2012 | 34.35 | 34.68 | 33.90 | 34.25 | 2,152,156 | -0.31(-0.89%) |
Feb 14, 2012 | 34.73 | 34.73 | 34.34 | 34.55 | 920,809 | -0.12(-0.33%) |
Feb 13, 2012 | 34.91 | 35.00 | 34.55 | 34.67 | 760,468 | -0.12(-0.35%) |
Feb 10, 2012 | 34.84 | 34.88 | 34.65 | 34.79 | 531,967 | -0.14(-0.40%) |
Feb 09, 2012 | 35.18 | 35.18 | 34.79 | 34.93 | 538,530 | -0.18(-0.52%) |
Feb 08, 2012 | 35.15 | 35.21 | 34.92 | 35.12 | 501,199 | +0.04(+0.11%) |
Feb 07, 2012 | 34.62 | 35.20 | 34.62 | 35.08 | 609,362 | +0.37(+1.06%) |
Feb 06, 2012 | 34.67 | 34.92 | 34.65 | 34.71 | 583,592 | -0.09(-0.26%) |
Feb 03, 2012 | 34.79 | 34.93 | 34.49 | 34.80 | 631,312 | +0.25(+0.71%) |
Feb 02, 2012 | 34.78 | 34.85 | 34.52 | 34.55 | 677,386 | -0.15(-0.44%) |
Feb 01, 2012 | 34.58 | 34.81 | 34.51 | 34.71 | 707,413 | +0.28(+0.83%) |
Jan 31, 2012 | 34.45 | 34.55 | 34.27 | 34.42 | 781,883 | +0.10(+0.29%) |
Jan 30, 2012 | 34.44 | 34.44 | 34.13 | 34.32 | 1,319,668 | -0.19(-0.56%) |
Jan 27, 2012 | 34.48 | 34.55 | 34.35 | 34.52 | 1,151,258 | -0.05(-0.13%) |
Jan 26, 2012 | 34.75 | 34.75 | 34.42 | 34.56 | 754,225 | -0.03(-0.09%) |
Jan 25, 2012 | 33.95 | 34.62 | 33.63 | 34.59 | 880,436 | +0.47(+1.37%) |
Jan 24, 2012 | 34.30 | 34.30 | 33.94 | 34.12 | 713,405 | -0.17(-0.49%) |
Jan 23, 2012 | 34.39 | 34.54 | 34.12 | 34.29 | 832,485 | -0.05(-0.13%) |
Jan 20, 2012 | 34.32 | 34.49 | 34.11 | 34.34 | 890,491 | +0.06(+0.18%) |
Jan 19, 2012 | 34.44 | 34.51 | 34.20 | 34.28 | 1,373,202 | -0.16(-0.47%) |
Jan 18, 2012 | 34.41 | 34.49 | 34.12 | 34.44 | 1,516,992 | +0.06(+0.18%) |
Jan 17, 2012 | 34.06 | 34.42 | 33.99 | 34.38 | 1,307,049 | +0.55(+1.63%) |
Jan 13, 2012 | 33.59 | 33.83 | 33.45 | 33.83 | 785,389 | -0.09(-0.27%) |
Jan 12, 2012 | 33.98 | 34.05 | 33.78 | 33.92 | 467,678 | +0.01(+0.02%) |
Jan 11, 2012 | 33.89 | 34.02 | 33.82 | 33.91 | 577,232 | -0.11(-0.32%) |
Jan 10, 2012 | 33.92 | 34.10 | 33.73 | 34.02 | 995,103 | +0.45(+1.35%) |
Jan 09, 2012 | 33.69 | 33.73 | 33.47 | 33.56 | 574,984 | -0.04(-0.11%) |
Jan 06, 2012 | 33.82 | 33.86 | 33.56 | 33.60 | 822,867 | -0.14(-0.41%) |
Jan 05, 2012 | 33.79 | 33.89 | 33.59 | 33.74 | 1,176,842 | -0.14(-0.41%) |
Jan 04, 2012 | 34.19 | 34.29 | 33.87 | 33.88 | 869,346 | -0.72(-2.09%) |
Dec 30, 2011 | 34.84 | 34.87 | 34.59 | 34.60 | 542,012 | -0.22(-0.62%) |
Dec 29, 2011 | 34.59 | 34.85 | 34.54 | 34.82 | 468,861 | +0.33(+0.96%) |
Dec 28, 2011 | 34.72 | 34.74 | 34.39 | 34.49 | 491,436 | -0.18(-0.51%) |
Dec 27, 2011 | 34.39 | 34.70 | 34.32 | 34.66 | 431,575 | +0.30(+0.87%) |
Dec 23, 2011 | 34.25 | 34.51 | 34.19 | 34.36 | 443,074 | +0.34(+0.99%) |
Dec 21, 2011 | 33.66 | 34.06 | 33.59 | 34.02 | 992,376 | +0.46(+1.37%) |
Dec 20, 2011 | 33.03 | 33.59 | 32.97 | 33.56 | 989,478 | +0.92(+2.82%) |
Dec 19, 2011 | 33.06 | 33.10 | 32.53 | 32.64 | 801,990 | -0.21(-0.63%) |
Dec 16, 2011 | 32.59 | 33.07 | 32.47 | 32.85 | 1,700,291 | -0.15(-0.44%) |
Dec 15, 2011 | 32.90 | 33.10 | 32.76 | 33.00 | 1,123,126 | +0.41(+1.27%) |
Dec 14, 2011 | 32.81 | 32.96 | 32.53 | 32.58 | 1,181,224 | -0.22(-0.68%) |
Dec 13, 2011 | 32.96 | 33.22 | 32.68 | 32.80 | 1,004,391 | -0.03(-0.09%) |
Dec 12, 2011 | 32.97 | 33.01 | 32.50 | 32.83 | 890,253 | -0.17(-0.51%) |
Dec 09, 2011 | 32.79 | 33.09 | 32.67 | 33.00 | 926,909 | +0.39(+1.20%) |
Dec 08, 2011 | 33.20 | 33.22 | 32.54 | 32.61 | 1,346,903 | -0.71(-2.14%) |
Dec 07, 2011 | 33.09 | 33.53 | 32.93 | 33.33 | 1,842,157 | +0.21(+0.64%) |
Dec 06, 2011 | 33.07 | 33.29 | 32.98 | 33.11 | 1,279,156 | +0.00(+0.00%) |
Dec 05, 2011 | 33.13 | 33.36 | 32.85 | 33.11 | 1,239,250 | +0.36(+1.09%) |
Dec 02, 2011 | 33.18 | 33.18 | 32.70 | 32.76 | 740,534 | -0.22(-0.67%) |
Dec 01, 2011 | 33.11 | 33.32 | 32.93 | 32.98 | 874,498 | -0.14(-0.44%) |
Nov 30, 2011 | 32.67 | 33.15 | 32.58 | 33.12 | 1,349,961 | +1.16(+3.64%) |
Nov 29, 2011 | 31.65 | 32.08 | 31.63 | 31.96 | 621,911 | +0.49(+1.54%) |
Nov 28, 2011 | 31.68 | 31.76 | 31.32 | 31.47 | 740,730 | +0.36(+1.17%) |
Nov 25, 2011 | 30.95 | 31.28 | 30.89 | 31.11 | 256,296 | +0.20(+0.66%) |
Nov 23, 2011 | 31.09 | 31.12 | 30.76 | 30.91 | 885,458 | -0.32(-1.02%) |
Nov 22, 2011 | 31.82 | 31.88 | 31.10 | 31.22 | 1,291,532 | -0.58(-1.81%) |
Nov 21, 2011 | 32.04 | 32.15 | 31.49 | 31.80 | 947,901 | -0.49(-1.51%) |
Nov 18, 2011 | 32.36 | 32.48 | 32.17 | 32.29 | 891,093 | +0.12(+0.38%) |
Nov 17, 2011 | 32.28 | 32.48 | 31.88 | 32.17 | 1,209,818 | -0.16(-0.49%) |
Nov 16, 2011 | 32.41 | 32.64 | 32.23 | 32.33 | 894,975 | -0.17(-0.51%) |
Nov 15, 2011 | 32.26 | 32.56 | 32.24 | 32.49 | 797,884 | +0.09(+0.28%) |
Nov 14, 2011 | 32.59 | 32.70 | 32.37 | 32.40 | 733,535 | -0.39(-1.18%) |
Nov 11, 2011 | 32.27 | 32.80 | 32.23 | 32.79 | 577,251 | +0.75(+2.35%) |
Nov 10, 2011 | 32.02 | 32.15 | 31.71 | 32.04 | 679,219 | +0.32(+1.01%) |
Nov 09, 2011 | 32.04 | 32.12 | 31.60 | 31.72 | 806,115 | -0.79(-2.43%) |
Nov 08, 2011 | 32.38 | 32.54 | 32.19 | 32.51 | 941,006 | +0.14(+0.45%) |
Nov 07, 2011 | 32.39 | 32.43 | 32.02 | 32.36 | 793,463 | +0.00(+0.00%) |
Nov 04, 2011 | 32.23 | 32.50 | 31.93 | 32.36 | 741,094 | -0.14(-0.42%) |
Nov 03, 2011 | 32.02 | 32.56 | 31.95 | 32.50 | 884,114 | +0.57(+1.78%) |
Nov 02, 2011 | 31.88 | 32.18 | 31.84 | 31.93 | 800,517 | +0.58(+1.84%) |
Nov 01, 2011 | 31.53 | 31.87 | 31.26 | 31.35 | 739,775 | -0.75(-2.34%) |
Oct 31, 2011 | 32.32 | 32.51 | 32.10 | 32.10 | 848,502 | -0.47(-1.45%) |
Oct 28, 2011 | 32.58 | 32.65 | 32.32 | 32.58 | 1,203,618 | +0.03(+0.09%) |
Oct 27, 2011 | 32.36 | 32.75 | 32.23 | 32.55 | 1,495,716 | +0.84(+2.63%) |
Oct 26, 2011 | 32.05 | 32.17 | 31.66 | 31.71 | 1,361,507 | +0.06(+0.19%) |
Oct 25, 2011 | 31.76 | 32.35 | 31.62 | 31.65 | 1,314,654 | -0.66(-2.04%) |
Oct 24, 2011 | 32.19 | 32.46 | 32.19 | 32.31 | 980,114 | -0.08(-0.26%) |
Oct 21, 2011 | 32.20 | 32.44 | 32.15 | 32.39 | 1,071,816 | +0.57(+1.79%) |
Oct 20, 2011 | 31.66 | 31.98 | 31.61 | 31.82 | 911,748 | +0.24(+0.77%) |
Oct 19, 2011 | 31.65 | 32.10 | 31.48 | 31.58 | 899,310 | -0.02(-0.05%) |
Oct 18, 2011 | 31.19 | 31.85 | 30.93 | 31.60 | 1,216,932 | +0.46(+1.49%) |
Oct 17, 2011 | 31.19 | 31.35 | 31.06 | 31.13 | 567,901 | +0.01(+0.02%) |
Oct 14, 2011 | 31.10 | 31.24 | 30.97 | 31.13 | 703,944 | +0.11(+0.34%) |
Oct 13, 2011 | 30.75 | 31.07 | 30.62 | 31.02 | 498,967 | +0.16(+0.52%) |
Oct 12, 2011 | 30.89 | 31.07 | 30.73 | 30.86 | 710,148 | +0.04(+0.12%) |
Oct 11, 2011 | 30.96 | 30.97 | 30.70 | 30.82 | 483,506 | -0.17(-0.56%) |
Oct 10, 2011 | 30.77 | 31.07 | 30.72 | 31.00 | 704,703 | +0.51(+1.67%) |
Oct 07, 2011 | 30.61 | 30.81 | 30.37 | 30.49 | 880,652 | -0.02(-0.05%) |
Oct 06, 2011 | 30.30 | 30.51 | 30.23 | 30.50 | 657,472 | +0.60(+2.01%) |
Oct 05, 2011 | 30.00 | 30.07 | 29.53 | 29.90 | 1,084,900 | +0.01(+0.03%) |
Oct 04, 2011 | 29.72 | 29.93 | 29.23 | 29.90 | 1,356,565 | -0.09(-0.30%) |
Oct 03, 2011 | 30.85 | 31.06 | 29.96 | 29.99 | 1,507,182 | -0.73(-2.37%) |
Sep 30, 2011 | 30.75 | 31.12 | 30.70 | 30.72 | 916,735 | -0.27(-0.86%) |
Sep 29, 2011 | 30.70 | 31.09 | 30.56 | 30.98 | 864,409 | +0.62(+2.05%) |
Sep 28, 2011 | 30.97 | 31.03 | 30.36 | 30.36 | 1,011,901 | -0.44(-1.43%) |
Sep 27, 2011 | 31.13 | 31.24 | 30.72 | 30.80 | 1,166,289 | +0.07(+0.22%) |
Sep 26, 2011 | 30.44 | 30.75 | 30.27 | 30.73 | 2,075,705 | +0.55(+1.81%) |
Sep 23, 2011 | 29.88 | 30.37 | 29.78 | 30.18 | 1,121,703 | +0.30(+0.99%) |
Sep 22, 2011 | 29.68 | 29.99 | 29.35 | 29.89 | 1,773,606 | -0.34(-1.13%) |
Sep 21, 2011 | 31.04 | 31.09 | 30.22 | 30.23 | 1,329,845 | -0.84(-2.69%) |
Sep 20, 2011 | 30.35 | 31.57 | 30.28 | 31.06 | 2,321,804 | +0.84(+2.79%) |
Sep 19, 2011 | 29.93 | 30.30 | 29.88 | 30.22 | 1,029,396 | -0.06(-0.20%) |
Sep 16, 2011 | 30.24 | 30.62 | 30.21 | 30.28 | 1,256,768 | +0.14(+0.45%) |
Sep 15, 2011 | 30.08 | 30.28 | 29.84 | 30.15 | 868,378 | +0.31(+1.04%) |
Sep 14, 2011 | 29.45 | 30.06 | 29.30 | 29.83 | 1,123,479 | +0.46(+1.58%) |
Sep 13, 2011 | 29.20 | 29.42 | 28.96 | 29.37 | 905,152 | +0.18(+0.62%) |
Sep 12, 2011 | 28.91 | 29.19 | 28.66 | 29.19 | 862,345 | +0.08(+0.26%) |
Sep 09, 2011 | 29.54 | 29.54 | 28.95 | 29.11 | 1,045,882 | -0.58(-1.97%) |
Sep 08, 2011 | 29.74 | 30.19 | 29.67 | 29.70 | 1,110,298 | -0.14(-0.46%) |
Sep 07, 2011 | 29.71 | 29.90 | 29.60 | 29.83 | 991,059 | +0.31(+1.04%) |
Sep 06, 2011 | 28.78 | 29.56 | 28.78 | 29.53 | 1,991,866 | -0.01(-0.05%) |
Sep 02, 2011 | 29.63 | 29.81 | 29.52 | 29.54 | 889,407 | -0.46(-1.55%) |
Sep 01, 2011 | 30.21 | 30.39 | 29.95 | 30.01 | 907,878 | -0.16(-0.52%) |
Aug 31, 2011 | 30.04 | 30.29 | 29.95 | 30.16 | 1,103,965 | +0.23(+0.78%) |
Aug 30, 2011 | 29.85 | 30.11 | 29.72 | 29.93 | 1,185,005 | +0.06(+0.20%) |
Aug 29, 2011 | 29.62 | 29.87 | 29.56 | 29.87 | 2,349,844 | +0.55(+1.89%) |
Aug 26, 2011 | 29.20 | 29.47 | 28.57 | 29.32 | 3,715,722 | +0.01(+0.03%) |
Aug 25, 2011 | 29.99 | 29.99 | 29.20 | 29.31 | 4,310,975 | -0.60(-2.01%) |
Aug 24, 2011 | 29.41 | 29.95 | 29.31 | 29.91 | 1,723,027 | +0.49(+1.66%) |
Aug 23, 2011 | 28.96 | 29.42 | 28.76 | 29.42 | 1,806,800 | +0.49(+1.68%) |
Aug 22, 2011 | 29.38 | 29.42 | 28.77 | 28.93 | 1,571,419 | +0.00(+0.00%) |
Aug 19, 2011 | 28.84 | 29.28 | 28.70 | 28.93 | 2,895,811 | -0.43(-1.46%) |
Aug 18, 2011 | 28.62 | 29.76 | 28.52 | 29.36 | 5,302,236 | +0.40(+1.37%) |
Aug 17, 2011 | 28.96 | 29.33 | 28.90 | 28.96 | 1,163,924 | +0.04(+0.13%) |
Aug 16, 2011 | 28.84 | 29.00 | 28.63 | 28.93 | 1,459,829 | -0.17(-0.59%) |
Aug 15, 2011 | 28.42 | 29.20 | 28.42 | 29.10 | 1,442,466 | +0.91(+3.22%) |
Aug 12, 2011 | 28.62 | 28.73 | 28.07 | 28.19 | 1,375,152 | -0.25(-0.90%) |
Aug 11, 2011 | 27.22 | 28.70 | 27.16 | 28.45 | 2,141,944 | +1.28(+4.72%) |
Aug 10, 2011 | 27.19 | 27.84 | 27.00 | 27.16 | 2,543,582 | -0.45(-1.63%) |
Aug 09, 2011 | 27.48 | 27.64 | 25.98 | 27.61 | 3,951,063 | +1.27(+4.84%) |
Aug 08, 2011 | 27.48 | 27.73 | 26.22 | 26.34 | 2,422,661 | -1.65(-5.90%) |
Aug 05, 2011 | 27.79 | 28.09 | 27.07 | 27.99 | 3,095,855 | +0.48(+1.74%) |
Aug 04, 2011 | 28.61 | 28.89 | 27.45 | 27.51 | 2,126,034 | -1.39(-4.80%) |
Aug 03, 2011 | 28.87 | 28.93 | 28.44 | 28.90 | 1,654,698 | +0.13(+0.44%) |
Aug 02, 2011 | 29.25 | 29.34 | 28.72 | 28.77 | 1,987,360 | -0.61(-2.07%) |
Aug 01, 2011 | 29.62 | 29.67 | 29.20 | 29.38 | 903,433 | -0.02(-0.05%) |
Jul 29, 2011 | 29.47 | 29.62 | 29.27 | 29.39 | 1,010,410 | -0.34(-1.16%) |
Jul 28, 2011 | 29.78 | 29.90 | 29.65 | 29.74 | 1,194,732 | -0.13(-0.45%) |
Jul 27, 2011 | 30.10 | 30.21 | 29.83 | 29.87 | 1,054,845 | -0.25(-0.85%) |
Jul 26, 2011 | 30.31 | 30.31 | 30.10 | 30.13 | 971,971 | -0.20(-0.67%) |
Jul 25, 2011 | 30.24 | 30.53 | 30.16 | 30.33 | 1,049,655 | -0.07(-0.25%) |
Jul 22, 2011 | 30.49 | 30.52 | 30.38 | 30.40 | 733,112 | -0.32(-1.05%) |
Jul 21, 2011 | 30.28 | 30.75 | 30.25 | 30.73 | 1,300,976 | +0.55(+1.84%) |
Jul 20, 2011 | 29.75 | 30.22 | 29.64 | 30.17 | 1,241,508 | +0.49(+1.67%) |
Jul 19, 2011 | 29.54 | 29.68 | 29.28 | 29.68 | 1,261,380 | +0.20(+0.69%) |
Jul 18, 2011 | 29.65 | 29.73 | 29.43 | 29.47 | 1,350,032 | -0.33(-1.11%) |
Jul 15, 2011 | 29.71 | 29.80 | 29.45 | 29.80 | 2,046,055 | +0.19(+0.63%) |
Jul 14, 2011 | 29.59 | 29.74 | 29.52 | 29.62 | 1,421,028 | +0.14(+0.46%) |
Jul 13, 2011 | 29.50 | 29.64 | 29.41 | 29.48 | 1,152,354 | +0.06(+0.20%) |
Jul 12, 2011 | 29.25 | 29.61 | 29.25 | 29.42 | 898,606 | +0.07(+0.26%) |
Jul 11, 2011 | 29.41 | 29.46 | 29.22 | 29.35 | 624,348 | -0.31(-1.06%) |
Jul 08, 2011 | 29.66 | 29.76 | 29.59 | 29.66 | 1,121,825 | -0.13(-0.45%) |
Jul 07, 2011 | 29.84 | 29.89 | 29.64 | 29.80 | 695,015 | +0.13(+0.43%) |
Jul 06, 2011 | 29.52 | 29.78 | 29.50 | 29.67 | 792,541 | +0.04(+0.15%) |
Jul 05, 2011 | 29.89 | 29.89 | 29.52 | 29.62 | 937,467 | -0.27(-0.90%) |
Jul 01, 2011 | 29.59 | 29.92 | 29.56 | 29.89 | 915,330 | +0.37(+1.24%) |
Jun 30, 2011 | 29.60 | 29.62 | 29.36 | 29.53 | 932,611 | +0.05(+0.15%) |
Jun 29, 2011 | 29.32 | 29.55 | 29.26 | 29.48 | 840,619 | +0.20(+0.67%) |
Jun 28, 2011 | 29.28 | 29.40 | 29.10 | 29.29 | 735,437 | +0.11(+0.36%) |
Jun 27, 2011 | 28.99 | 29.25 | 28.99 | 29.18 | 646,912 | +0.19(+0.65%) |
Jun 24, 2011 | 28.96 | 29.18 | 28.93 | 28.99 | 887,804 | +0.10(+0.34%) |
Jun 23, 2011 | 28.87 | 28.96 | 28.62 | 28.90 | 1,417,749 | -0.21(-0.72%) |
Jun 22, 2011 | 29.25 | 29.29 | 29.02 | 29.11 | 876,341 | -0.16(-0.56%) |
Jun 21, 2011 | 29.35 | 29.39 | 29.12 | 29.27 | 948,194 | +0.06(+0.21%) |
Jun 20, 2011 | 29.25 | 29.26 | 29.17 | 29.21 | 1,568,034 | +0.14(+0.49%) |
Jun 17, 2011 | 29.21 | 29.35 | 29.02 | 29.07 | 2,807,916 | -0.01(-0.05%) |
Jun 16, 2011 | 29.08 | 29.40 | 29.06 | 29.08 | 1,137,746 | -0.01(-0.03%) |
Jun 15, 2011 | 29.23 | 29.46 | 28.98 | 29.09 | 852,962 | -0.29(-1.00%) |
Jun 14, 2011 | 29.44 | 29.53 | 29.25 | 29.38 | 1,853,007 | +0.11(+0.38%) |
Jun 13, 2011 | 29.22 | 29.37 | 29.08 | 29.27 | 2,140,752 | +0.10(+0.33%) |
Jun 10, 2011 | 29.38 | 29.46 | 29.17 | 29.17 | 1,169,589 | -0.24(-0.82%) |
Jun 09, 2011 | 29.59 | 29.59 | 29.33 | 29.41 | 1,470,662 | -0.12(-0.41%) |
Jun 08, 2011 | 29.35 | 29.57 | 29.18 | 29.53 | 1,380,618 | +0.26(+0.88%) |
Jun 07, 2011 | 29.27 | 29.46 | 29.17 | 29.28 | 1,222,711 | +0.09(+0.30%) |
Jun 06, 2011 | 29.46 | 29.49 | 29.16 | 29.19 | 1,553,718 | -0.36(-1.23%) |
Jun 03, 2011 | 29.33 | 29.84 | 29.33 | 29.55 | 1,307,620 | -0.64(-2.13%) |
May 24, 2011 | 30.42 | 30.42 | 30.19 | 30.19 | 468,372 | -0.13(-0.44%) |
May 23, 2011 | 30.53 | 30.59 | 30.29 | 30.33 | 881,468 | -0.41(-1.33%) |
May 20, 2011 | 30.97 | 30.97 | 30.64 | 30.73 | 1,128,331 | -0.26(-0.84%) |
May 19, 2011 | 30.99 | 31.08 | 30.85 | 30.99 | 496,709 | +0.07(+0.22%) |
May 18, 2011 | 31.05 | 31.05 | 30.72 | 30.93 | 729,816 | -0.07(-0.21%) |
May 17, 2011 | 30.82 | 31.05 | 30.81 | 30.99 | 791,255 | +0.06(+0.19%) |
May 16, 2011 | 30.96 | 31.21 | 30.88 | 30.93 | 829,504 | -0.13(-0.41%) |
May 13, 2011 | 31.17 | 31.26 | 30.79 | 31.06 | 610,957 | -0.06(-0.19%) |
May 12, 2011 | 30.84 | 31.18 | 30.84 | 31.12 | 818,862 | +0.18(+0.57%) |
May 11, 2011 | 30.97 | 31.10 | 30.79 | 30.94 | 809,048 | -0.11(-0.36%) |
May 10, 2011 | 30.61 | 31.11 | 30.61 | 31.05 | 453,223 | +0.43(+1.40%) |
May 09, 2011 | 30.52 | 30.68 | 30.39 | 30.62 | 426,769 | +0.09(+0.29%) |
May 06, 2011 | 30.60 | 30.82 | 30.38 | 30.53 | 737,483 | +0.16(+0.51%) |
May 05, 2011 | 30.55 | 30.67 | 30.27 | 30.38 | 549,242 | -0.26(-0.85%) |
May 04, 2011 | 30.71 | 30.88 | 30.53 | 30.64 | 795,056 | -0.18(-0.58%) |
May 03, 2011 | 30.75 | 30.99 | 30.68 | 30.82 | 784,554 | -0.01(-0.05%) |