Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.32 | 44.13 | 42.70 | 43.44 | 1,040,445 | -0.17(-0.40%) |
Apr 27, 2012 | 40.08 | 43.98 | 40.08 | 43.61 | 1,859,980 | +3.54(+8.85%) |
Apr 26, 2012 | 38.88 | 40.55 | 38.71 | 40.07 | 718,549 | +0.94(+2.39%) |
Apr 25, 2012 | 37.41 | 39.30 | 37.13 | 39.13 | 795,992 | +2.51(+6.86%) |
Apr 24, 2012 | 36.78 | 37.22 | 36.19 | 36.62 | 592,181 | -0.31(-0.84%) |
Apr 23, 2012 | 37.56 | 37.89 | 36.21 | 36.93 | 756,423 | -1.35(-3.53%) |
Apr 20, 2012 | 38.18 | 39.42 | 37.74 | 38.28 | 1,079,753 | +0.73(+1.95%) |
Apr 19, 2012 | 36.89 | 38.79 | 36.83 | 37.55 | 1,178,174 | +0.76(+2.07%) |
Apr 18, 2012 | 36.64 | 37.08 | 36.24 | 36.78 | 517,125 | -0.06(-0.16%) |
Apr 17, 2012 | 35.32 | 37.51 | 35.27 | 36.84 | 1,639,847 | +2.47(+7.19%) |
Apr 16, 2012 | 35.01 | 35.52 | 33.56 | 34.37 | 483,820 | -0.50(-1.43%) |
Apr 13, 2012 | 34.59 | 34.99 | 34.34 | 34.87 | 376,715 | +0.07(+0.21%) |
Apr 12, 2012 | 33.81 | 35.23 | 33.81 | 34.79 | 524,624 | +1.15(+3.42%) |
Apr 11, 2012 | 33.36 | 34.05 | 32.95 | 33.65 | 522,753 | +0.78(+2.38%) |
Apr 10, 2012 | 33.80 | 34.66 | 32.63 | 32.86 | 632,178 | -0.99(-2.94%) |
Apr 09, 2012 | 34.14 | 34.37 | 33.67 | 33.86 | 494,865 | -0.77(-2.23%) |
Apr 05, 2012 | 34.26 | 35.44 | 33.99 | 34.63 | 1,052,754 | +0.76(+2.25%) |
Apr 04, 2012 | 34.18 | 34.80 | 32.88 | 33.87 | 783,269 | -0.74(-2.15%) |
Apr 03, 2012 | 35.43 | 35.78 | 34.52 | 34.61 | 512,261 | -0.79(-2.24%) |
Apr 02, 2012 | 35.25 | 35.90 | 34.78 | 35.40 | 654,019 | +0.13(+0.36%) |
Mar 30, 2012 | 34.93 | 35.58 | 34.44 | 35.28 | 742,011 | +0.61(+1.75%) |
Mar 29, 2012 | 34.08 | 34.85 | 33.64 | 34.67 | 489,817 | +0.31(+0.90%) |
Mar 28, 2012 | 35.53 | 36.04 | 34.09 | 34.36 | 1,030,210 | -0.99(-2.81%) |
Mar 27, 2012 | 36.21 | 36.47 | 35.34 | 35.35 | 465,523 | -0.81(-2.24%) |
Mar 26, 2012 | 36.04 | 36.87 | 35.78 | 36.17 | 727,012 | +0.80(+2.27%) |
Mar 23, 2012 | 36.02 | 36.02 | 34.92 | 35.36 | 1,173,771 | -0.57(-1.59%) |
Mar 22, 2012 | 35.86 | 36.46 | 35.66 | 35.93 | 888,940 | -0.44(-1.22%) |
Mar 21, 2012 | 36.90 | 37.06 | 35.98 | 36.38 | 1,264,385 | -0.29(-0.79%) |
Mar 20, 2012 | 38.63 | 38.63 | 35.92 | 36.67 | 2,017,047 | -2.15(-5.55%) |
Mar 19, 2012 | 39.19 | 39.45 | 38.54 | 38.82 | 672,685 | -0.33(-0.84%) |
Mar 16, 2012 | 40.22 | 40.34 | 39.14 | 39.15 | 866,297 | -1.30(-3.22%) |
Mar 15, 2012 | 39.85 | 40.75 | 39.60 | 40.45 | 623,889 | +0.42(+1.04%) |
Mar 14, 2012 | 40.23 | 40.23 | 39.30 | 40.04 | 715,269 | -0.11(-0.26%) |
Mar 13, 2012 | 38.63 | 40.70 | 38.63 | 40.14 | 1,038,265 | +1.94(+5.08%) |
Mar 12, 2012 | 38.73 | 38.73 | 37.54 | 38.20 | 541,335 | -0.33(-0.85%) |
Mar 09, 2012 | 38.86 | 38.86 | 38.05 | 38.53 | 891,256 | -0.14(-0.37%) |
Mar 08, 2012 | 36.97 | 39.55 | 36.73 | 38.68 | 1,524,000 | +2.17(+5.95%) |
Mar 07, 2012 | 35.82 | 36.91 | 35.63 | 36.50 | 1,080,097 | +1.00(+2.83%) |
Mar 06, 2012 | 36.01 | 36.63 | 34.78 | 35.50 | 1,016,148 | -1.18(-3.21%) |
Mar 05, 2012 | 39.20 | 39.23 | 36.46 | 36.68 | 1,481,859 | -2.66(-6.75%) |
Mar 02, 2012 | 39.00 | 40.48 | 38.72 | 39.33 | 1,029,322 | +0.30(+0.77%) |
Mar 01, 2012 | 39.89 | 40.06 | 38.63 | 39.03 | 1,333,237 | -0.86(-2.15%) |
Feb 29, 2012 | 41.79 | 42.92 | 39.45 | 39.89 | 4,727,994 | -4.22(-9.57%) |
Feb 28, 2012 | 43.36 | 44.68 | 43.13 | 44.11 | 1,894,364 | +0.78(+1.81%) |
Feb 27, 2012 | 43.30 | 44.39 | 42.67 | 43.33 | 1,009,083 | -0.42(-0.97%) |
Feb 24, 2012 | 43.20 | 44.33 | 42.01 | 43.76 | 1,178,009 | +0.59(+1.36%) |
Feb 23, 2012 | 43.28 | 43.46 | 42.20 | 43.17 | 782,189 | +1.19(+2.83%) |
Feb 22, 2012 | 41.82 | 44.38 | 41.43 | 41.98 | 1,316,625 | +0.30(+0.72%) |
Feb 21, 2012 | 42.18 | 42.54 | 41.15 | 41.68 | 922,599 | -0.76(-1.80%) |
Feb 17, 2012 | 42.93 | 43.55 | 41.96 | 42.44 | 851,570 | -0.24(-0.57%) |
Feb 16, 2012 | 41.38 | 42.73 | 40.30 | 42.68 | 456,511 | +1.30(+3.15%) |
Feb 15, 2012 | 42.20 | 42.65 | 40.98 | 41.38 | 687,810 | -0.43(-1.04%) |
Feb 14, 2012 | 41.24 | 42.31 | 40.67 | 41.82 | 1,219,500 | +0.34(+0.81%) |
Feb 13, 2012 | 44.59 | 45.87 | 41.05 | 41.48 | 2,059,918 | -2.42(-5.52%) |
Feb 10, 2012 | 44.14 | 46.35 | 43.55 | 43.90 | 548,670 | -0.98(-2.17%) |
Feb 09, 2012 | 45.06 | 45.19 | 44.06 | 44.88 | 408,901 | +0.13(+0.28%) |
Feb 08, 2012 | 44.59 | 46.11 | 43.92 | 44.75 | 753,800 | +0.26(+0.59%) |
Feb 07, 2012 | 45.21 | 45.21 | 43.89 | 44.49 | 806,764 | -0.90(-1.98%) |
Feb 06, 2012 | 45.96 | 46.16 | 45.18 | 45.39 | 606,634 | -0.80(-1.74%) |
Feb 03, 2012 | 44.92 | 46.42 | 44.69 | 46.19 | 1,179,047 | +2.02(+4.57%) |
Feb 02, 2012 | 43.88 | 45.41 | 43.46 | 44.17 | 757,942 | -0.23(-0.52%) |
Feb 01, 2012 | 41.04 | 44.73 | 40.75 | 44.40 | 1,823,020 | +3.74(+9.19%) |
Jan 31, 2012 | 40.80 | 41.29 | 39.92 | 40.67 | 489,378 | -0.01(-0.02%) |
Jan 30, 2012 | 41.10 | 41.60 | 40.11 | 40.68 | 748,654 | -1.08(-2.59%) |
Jan 27, 2012 | 41.06 | 43.26 | 40.97 | 41.76 | 1,123,813 | +0.97(+2.37%) |
Jan 26, 2012 | 39.92 | 41.67 | 39.47 | 40.79 | 1,219,618 | +1.29(+3.28%) |
Jan 25, 2012 | 39.13 | 40.09 | 38.63 | 39.50 | 955,069 | +0.15(+0.39%) |
Jan 24, 2012 | 36.84 | 39.34 | 35.89 | 39.34 | 1,400,432 | +2.05(+5.49%) |
Jan 23, 2012 | 39.19 | 39.45 | 37.07 | 37.30 | 995,989 | -2.09(-5.30%) |
Jan 20, 2012 | 38.89 | 39.44 | 38.45 | 39.38 | 762,578 | +0.09(+0.22%) |
Jan 19, 2012 | 39.42 | 39.77 | 38.16 | 39.29 | 967,247 | -0.06(-0.15%) |
Jan 18, 2012 | 39.83 | 39.83 | 38.48 | 39.35 | 1,991,349 | +0.08(+0.20%) |
Jan 17, 2012 | 40.19 | 41.13 | 38.45 | 39.28 | 1,028,710 | -1.03(-2.56%) |
Jan 13, 2012 | 40.14 | 41.27 | 39.91 | 40.31 | 975,681 | -0.56(-1.37%) |
Jan 12, 2012 | 39.83 | 41.16 | 38.89 | 40.87 | 1,200,350 | +0.78(+1.95%) |
Jan 11, 2012 | 38.62 | 40.77 | 38.37 | 40.09 | 1,731,798 | +1.27(+3.28%) |
Jan 10, 2012 | 38.07 | 39.08 | 37.23 | 38.81 | 1,684,070 | +1.54(+4.12%) |
Jan 09, 2012 | 36.06 | 38.15 | 35.70 | 37.28 | 2,043,229 | +1.70(+4.78%) |
Jan 06, 2012 | 35.23 | 36.59 | 34.10 | 35.58 | 2,992,460 | +2.05(+6.11%) |
Jan 05, 2012 | 31.31 | 33.77 | 30.47 | 33.53 | 2,081,672 | +2.16(+6.90%) |
Jan 04, 2012 | 31.30 | 32.97 | 31.07 | 31.37 | 1,952,495 | -4.07(-11.47%) |
Dec 30, 2011 | 34.22 | 36.11 | 33.41 | 35.43 | 1,795,566 | +1.21(+3.53%) |
Dec 29, 2011 | 33.54 | 34.92 | 33.30 | 34.22 | 1,238,271 | +0.55(+1.63%) |
Dec 28, 2011 | 33.31 | 34.27 | 32.18 | 33.67 | 1,097,880 | +0.18(+0.55%) |
Dec 27, 2011 | 33.66 | 33.93 | 32.68 | 33.49 | 772,346 | -0.22(-0.66%) |
Dec 23, 2011 | 32.76 | 34.16 | 32.74 | 33.71 | 768,089 | +0.82(+2.50%) |
Dec 21, 2011 | 34.14 | 34.27 | 31.85 | 32.89 | 1,306,459 | -0.46(-1.39%) |
Dec 20, 2011 | 32.69 | 33.74 | 32.33 | 33.36 | 1,003,081 | +1.41(+4.41%) |
Dec 19, 2011 | 33.47 | 34.04 | 31.65 | 31.95 | 1,008,241 | -1.33(-4.00%) |
Dec 16, 2011 | 33.58 | 33.75 | 32.15 | 33.28 | 1,281,824 | +0.84(+2.59%) |
Dec 15, 2011 | 33.68 | 34.25 | 32.06 | 32.44 | 1,318,164 | -0.78(-2.35%) |
Dec 14, 2011 | 35.59 | 35.59 | 32.02 | 33.22 | 2,082,254 | -2.26(-6.37%) |
Dec 13, 2011 | 38.14 | 38.53 | 35.25 | 35.48 | 2,566,006 | -2.18(-5.79%) |
Dec 12, 2011 | 38.08 | 38.51 | 36.97 | 37.66 | 1,199,825 | -1.51(-3.85%) |
Dec 09, 2011 | 37.69 | 40.27 | 36.61 | 39.17 | 1,864,238 | +1.55(+4.11%) |
Dec 08, 2011 | 39.60 | 40.02 | 37.33 | 37.62 | 1,009,554 | -2.59(-6.44%) |
Dec 07, 2011 | 40.35 | 40.77 | 39.69 | 40.21 | 648,740 | -0.14(-0.34%) |
Dec 06, 2011 | 40.79 | 41.14 | 39.65 | 40.35 | 797,597 | -0.64(-1.55%) |
Dec 05, 2011 | 41.35 | 41.53 | 40.34 | 40.98 | 1,313,838 | +1.50(+3.79%) |
Dec 02, 2011 | 39.36 | 39.95 | 38.45 | 39.49 | 1,304,086 | +0.62(+1.59%) |
Dec 01, 2011 | 38.87 | 40.55 | 38.29 | 38.87 | 2,208,035 | +1.25(+3.31%) |
Nov 30, 2011 | 38.62 | 38.95 | 34.81 | 37.62 | 3,553,575 | +0.74(+2.02%) |
Nov 29, 2011 | 38.76 | 38.81 | 35.60 | 36.88 | 2,727,244 | -1.99(-5.12%) |
Nov 28, 2011 | 40.07 | 41.09 | 38.40 | 38.87 | 2,050,997 | +0.92(+2.42%) |
Nov 25, 2011 | 39.36 | 40.13 | 37.55 | 37.95 | 810,121 | -1.40(-3.56%) |
Nov 23, 2011 | 40.58 | 41.09 | 38.88 | 39.35 | 1,255,093 | -1.86(-4.52%) |
Nov 22, 2011 | 42.58 | 43.68 | 40.64 | 41.22 | 3,027,377 | -1.43(-3.35%) |
Nov 21, 2011 | 45.87 | 45.87 | 42.06 | 42.65 | 3,022,317 | -3.89(-8.36%) |
Nov 18, 2011 | 51.53 | 52.51 | 46.52 | 46.54 | 2,440,853 | -2.69(-5.47%) |
Nov 17, 2011 | 50.53 | 51.49 | 47.68 | 49.23 | 1,150,246 | -1.81(-3.54%) |
Nov 16, 2011 | 51.12 | 53.34 | 50.36 | 51.04 | 1,673,384 | -0.44(-0.86%) |
Nov 15, 2011 | 48.64 | 51.92 | 48.27 | 51.48 | 1,089,326 | +2.45(+5.00%) |
Nov 14, 2011 | 50.25 | 50.55 | 48.38 | 49.03 | 992,169 | -1.76(-3.46%) |
Nov 11, 2011 | 48.51 | 51.45 | 47.83 | 50.79 | 1,720,882 | +3.05(+6.39%) |
Nov 10, 2011 | 48.85 | 49.62 | 46.64 | 47.74 | 1,921,201 | -0.35(-0.72%) |
Nov 09, 2011 | 50.23 | 53.36 | 47.84 | 48.08 | 5,482,471 | +0.34(+0.71%) |
Nov 08, 2011 | 46.49 | 48.19 | 45.87 | 47.74 | 2,318,303 | +2.01(+4.39%) |
Nov 07, 2011 | 49.26 | 49.59 | 43.69 | 45.74 | 3,275,987 | -4.45(-8.87%) |
Nov 04, 2011 | 42.75 | 51.05 | 42.53 | 50.19 | 4,986,928 | +7.30(+17.02%) |
Nov 03, 2011 | 43.79 | 43.79 | 39.53 | 42.89 | 3,187,572 | -0.17(-0.40%) |
Nov 02, 2011 | 43.98 | 44.42 | 42.53 | 43.06 | 1,257,640 | -0.08(-0.18%) |
Nov 01, 2011 | 43.01 | 44.28 | 41.62 | 43.14 | 1,972,945 | -2.09(-4.61%) |
Oct 31, 2011 | 45.42 | 46.32 | 44.42 | 45.22 | 908,383 | -1.07(-2.32%) |
Oct 28, 2011 | 47.32 | 48.42 | 45.60 | 46.30 | 672,080 | -1.22(-2.56%) |
Oct 27, 2011 | 47.48 | 48.76 | 46.57 | 47.51 | 1,156,916 | +2.37(+5.24%) |
Oct 26, 2011 | 47.10 | 47.94 | 44.04 | 45.15 | 1,469,119 | -1.17(-2.52%) |
Oct 25, 2011 | 49.69 | 49.69 | 46.26 | 46.32 | 939,733 | -3.54(-7.11%) |
Oct 24, 2011 | 47.23 | 50.63 | 46.42 | 49.86 | 1,494,540 | +3.19(+6.83%) |
Oct 21, 2011 | 46.19 | 48.03 | 45.87 | 46.67 | 1,046,820 | +1.57(+3.49%) |
Oct 20, 2011 | 46.55 | 47.03 | 43.95 | 45.10 | 1,777,120 | -1.54(-3.29%) |
Oct 19, 2011 | 48.14 | 49.43 | 46.54 | 46.63 | 892,793 | -2.43(-4.96%) |
Oct 18, 2011 | 46.41 | 49.51 | 45.62 | 49.07 | 1,266,428 | +2.63(+5.66%) |
Oct 17, 2011 | 49.26 | 49.65 | 45.65 | 46.44 | 1,359,840 | -3.16(-6.37%) |
Oct 14, 2011 | 47.16 | 49.63 | 47.03 | 49.60 | 1,312,202 | +3.08(+6.62%) |
Oct 13, 2011 | 45.40 | 47.06 | 45.05 | 46.52 | 765,781 | +0.49(+1.07%) |
Oct 12, 2011 | 46.36 | 47.63 | 45.66 | 46.03 | 1,390,784 | +0.42(+0.93%) |
Oct 11, 2011 | 42.97 | 48.56 | 42.85 | 45.60 | 2,850,810 | +2.16(+4.98%) |
Oct 10, 2011 | 43.86 | 44.40 | 42.37 | 43.44 | 870,550 | +0.65(+1.51%) |
Oct 07, 2011 | 44.65 | 45.84 | 42.59 | 42.79 | 1,096,242 | -2.34(-5.18%) |
Oct 06, 2011 | 44.55 | 45.29 | 43.24 | 45.13 | 1,116,655 | +1.33(+3.04%) |
Oct 05, 2011 | 41.92 | 44.04 | 41.54 | 43.80 | 1,819,276 | +1.22(+2.86%) |
Oct 04, 2011 | 39.82 | 42.73 | 39.29 | 42.58 | 2,294,512 | +2.37(+5.88%) |
Oct 03, 2011 | 45.61 | 47.20 | 40.00 | 40.21 | 4,003,977 | -6.08(-13.14%) |
Sep 30, 2011 | 46.34 | 49.74 | 45.20 | 46.30 | 1,363,037 | -0.70(-1.48%) |
Sep 29, 2011 | 50.16 | 50.49 | 45.27 | 46.99 | 2,283,789 | -1.93(-3.95%) |
Sep 28, 2011 | 51.41 | 51.96 | 48.91 | 48.92 | 1,149,932 | -2.34(-4.56%) |
Sep 27, 2011 | 50.84 | 53.97 | 50.35 | 51.26 | 1,307,819 | +1.39(+2.79%) |
Sep 26, 2011 | 49.71 | 50.48 | 47.07 | 49.87 | 1,142,078 | +0.46(+0.94%) |
Sep 23, 2011 | 48.95 | 51.18 | 48.14 | 49.41 | 1,289,877 | +0.40(+0.81%) |
Sep 22, 2011 | 49.26 | 51.15 | 45.19 | 49.01 | 2,903,961 | -2.18(-4.26%) |
Sep 21, 2011 | 53.54 | 54.29 | 50.89 | 51.19 | 1,511,707 | -2.21(-4.14%) |
Sep 20, 2011 | 57.34 | 58.21 | 53.35 | 53.40 | 1,916,326 | -2.96(-5.24%) |
Sep 19, 2011 | 52.50 | 57.03 | 52.18 | 56.36 | 2,268,262 | +2.67(+4.96%) |
Sep 16, 2011 | 53.61 | 53.82 | 51.09 | 53.69 | 1,672,779 | +0.31(+0.58%) |
Sep 15, 2011 | 55.61 | 55.80 | 52.22 | 53.38 | 3,348,878 | -1.44(-2.62%) |
Sep 14, 2011 | 55.75 | 57.22 | 54.23 | 54.82 | 3,720,830 | -0.42(-0.77%) |
Sep 13, 2011 | 49.91 | 56.83 | 49.69 | 55.25 | 5,778,008 | +5.77(+11.67%) |
Sep 12, 2011 | 47.14 | 50.60 | 46.78 | 49.47 | 2,320,070 | +1.42(+2.95%) |
Sep 09, 2011 | 48.57 | 49.97 | 46.60 | 48.05 | 2,010,833 | -1.60(-3.23%) |
Sep 08, 2011 | 50.41 | 51.49 | 49.11 | 49.66 | 1,555,003 | -1.29(-2.54%) |
Sep 07, 2011 | 50.14 | 51.86 | 49.04 | 50.95 | 2,687,287 | +1.98(+4.04%) |
Sep 06, 2011 | 46.81 | 49.08 | 45.74 | 48.97 | 2,138,252 | +0.83(+1.72%) |
Sep 02, 2011 | 46.49 | 49.20 | 45.27 | 48.15 | 2,566,797 | +0.83(+1.74%) |
Sep 01, 2011 | 47.24 | 50.01 | 46.00 | 47.32 | 2,438,522 | -0.06(-0.12%) |
Aug 31, 2011 | 49.66 | 50.67 | 46.54 | 47.38 | 2,828,400 | -1.78(-3.62%) |
Aug 30, 2011 | 51.88 | 52.15 | 47.77 | 49.15 | 5,045,781 | -0.31(-0.62%) |
Aug 29, 2011 | 51.13 | 52.83 | 47.71 | 49.46 | 4,377,815 | -0.47(-0.95%) |
Aug 26, 2011 | 44.21 | 50.35 | 43.68 | 49.94 | 5,307,442 | +4.81(+10.66%) |
Aug 25, 2011 | 39.56 | 51.59 | 39.36 | 45.13 | 10,292,441 | +6.09(+15.61%) |
Aug 24, 2011 | 39.32 | 40.36 | 37.02 | 39.03 | 3,514,064 | -0.23(-0.59%) |
Aug 23, 2011 | 42.53 | 42.56 | 37.03 | 39.27 | 9,984,986 | +5.70(+16.97%) |
Aug 22, 2011 | 27.92 | 34.47 | 27.87 | 33.57 | 5,115,241 | +6.61(+24.50%) |
Aug 19, 2011 | 26.62 | 28.48 | 26.61 | 26.96 | 1,318,282 | -0.31(-1.13%) |
Aug 18, 2011 | 29.19 | 29.52 | 27.19 | 27.27 | 1,984,339 | -3.67(-11.86%) |
Aug 17, 2011 | 33.22 | 33.44 | 30.34 | 30.94 | 1,149,775 | -1.87(-5.71%) |
Aug 16, 2011 | 34.19 | 34.37 | 31.25 | 32.81 | 1,456,569 | -1.92(-5.53%) |
Aug 15, 2011 | 31.90 | 34.77 | 31.81 | 34.74 | 1,751,410 | +3.21(+10.17%) |
Aug 12, 2011 | 30.12 | 31.94 | 30.12 | 31.53 | 2,044,099 | +2.02(+6.84%) |
Aug 11, 2011 | 26.68 | 30.15 | 25.57 | 29.51 | 1,790,373 | +3.20(+12.15%) |
Aug 10, 2011 | 26.56 | 28.29 | 25.72 | 26.32 | 2,207,946 | -0.68(-2.50%) |
Aug 09, 2011 | 27.81 | 28.78 | 22.83 | 26.99 | 3,480,166 | +4.97(+22.59%) |
Aug 08, 2011 | 23.62 | 24.98 | 21.95 | 22.02 | 2,069,863 | -2.80(-11.28%) |
Aug 05, 2011 | 26.89 | 27.31 | 23.47 | 24.82 | 2,051,847 | -1.48(-5.62%) |
Aug 04, 2011 | 27.15 | 27.75 | 26.24 | 26.30 | 1,405,705 | -1.25(-4.52%) |
Aug 03, 2011 | 26.75 | 27.59 | 25.98 | 27.54 | 887,902 | +0.88(+3.30%) |
Aug 02, 2011 | 27.91 | 28.60 | 26.61 | 26.66 | 886,702 | -1.57(-5.57%) |
Aug 01, 2011 | 30.43 | 30.43 | 27.74 | 28.24 | 1,114,436 | -0.65(-2.24%) |
Jul 29, 2011 | 28.26 | 29.45 | 27.27 | 28.88 | 1,134,815 | +0.18(+0.64%) |
Jul 28, 2011 | 30.05 | 30.05 | 28.59 | 28.70 | 712,373 | -1.43(-4.74%) |
Jul 27, 2011 | 30.85 | 31.10 | 29.94 | 30.13 | 844,330 | -1.16(-3.70%) |
Jul 26, 2011 | 31.57 | 31.72 | 30.84 | 31.29 | 496,477 | -0.30(-0.95%) |
Jul 25, 2011 | 31.05 | 32.77 | 30.89 | 31.59 | 918,441 | -0.10(-0.30%) |
Jul 22, 2011 | 30.53 | 31.82 | 29.94 | 31.68 | 1,007,885 | +0.83(+2.69%) |
Jul 21, 2011 | 29.28 | 31.75 | 29.08 | 30.85 | 1,316,696 | +1.87(+6.46%) |
Jul 20, 2011 | 28.62 | 29.21 | 28.04 | 28.98 | 667,477 | +0.21(+0.74%) |
Jul 19, 2011 | 29.29 | 29.34 | 28.42 | 28.77 | 824,547 | -0.14(-0.50%) |
Jul 18, 2011 | 29.16 | 29.22 | 27.91 | 28.91 | 841,757 | -0.33(-1.12%) |
Jul 15, 2011 | 29.62 | 29.96 | 28.65 | 29.24 | 901,534 | -0.14(-0.49%) |
Jul 14, 2011 | 31.04 | 31.32 | 29.31 | 29.39 | 724,955 | -1.51(-4.88%) |
Jul 13, 2011 | 30.41 | 31.26 | 29.49 | 30.89 | 1,186,143 | +0.79(+2.63%) |
Jul 12, 2011 | 32.45 | 32.53 | 29.85 | 30.10 | 1,666,220 | -2.62(-8.00%) |
Jul 11, 2011 | 34.36 | 34.36 | 32.14 | 32.72 | 923,586 | -2.39(-6.80%) |
Jul 08, 2011 | 35.63 | 35.63 | 34.21 | 35.10 | 708,157 | -0.79(-2.21%) |
Jul 07, 2011 | 36.26 | 36.99 | 35.28 | 35.90 | 1,014,895 | +0.29(+0.81%) |
Jul 06, 2011 | 34.88 | 36.23 | 34.62 | 35.61 | 977,769 | +0.70(+1.99%) |
Jul 05, 2011 | 33.99 | 35.17 | 33.27 | 34.91 | 860,762 | +0.80(+2.35%) |
Jul 01, 2011 | 33.67 | 34.28 | 33.47 | 34.11 | 548,734 | +0.22(+0.66%) |
Jun 30, 2011 | 34.48 | 34.86 | 33.05 | 33.89 | 1,203,088 | -0.67(-1.93%) |
Jun 29, 2011 | 35.01 | 35.68 | 34.25 | 34.55 | 1,009,347 | -0.18(-0.53%) |
Jun 28, 2011 | 33.09 | 34.90 | 32.83 | 34.74 | 1,180,742 | +1.79(+5.42%) |
Jun 27, 2011 | 31.88 | 33.17 | 31.47 | 32.95 | 640,289 | +1.17(+3.68%) |
Jun 24, 2011 | 33.08 | 33.08 | 31.48 | 31.78 | 1,060,459 | -1.03(-3.15%) |
Jun 23, 2011 | 32.01 | 33.10 | 31.43 | 32.81 | 1,074,255 | -0.02(-0.06%) |
Jun 22, 2011 | 33.30 | 33.67 | 32.58 | 32.83 | 563,337 | -0.56(-1.68%) |
Jun 21, 2011 | 32.70 | 35.11 | 32.11 | 33.39 | 1,384,543 | +0.97(+2.98%) |
Jun 20, 2011 | 32.18 | 33.17 | 29.71 | 32.43 | 1,279,949 | +1.78(+5.80%) |
Jun 17, 2011 | 33.28 | 33.57 | 29.35 | 30.65 | 2,558,832 | -2.33(-7.06%) |
Jun 16, 2011 | 34.23 | 34.97 | 32.38 | 32.98 | 757,544 | -1.26(-3.67%) |
Jun 15, 2011 | 34.35 | 35.33 | 33.95 | 34.23 | 804,904 | -1.09(-3.09%) |
Jun 14, 2011 | 33.20 | 35.62 | 33.20 | 35.33 | 1,184,480 | +2.13(+6.43%) |
Jun 13, 2011 | 35.38 | 35.73 | 33.14 | 33.19 | 1,501,255 | -2.07(-5.86%) |
Jun 10, 2011 | 35.73 | 36.13 | 34.85 | 35.26 | 705,228 | -0.44(-1.24%) |
Jun 09, 2011 | 35.95 | 36.08 | 35.17 | 35.70 | 839,759 | -0.14(-0.38%) |
Jun 08, 2011 | 36.18 | 36.59 | 35.33 | 35.84 | 1,066,640 | -0.47(-1.30%) |
Jun 07, 2011 | 37.01 | 37.16 | 35.69 | 36.31 | 1,042,493 | -0.34(-0.92%) |
Jun 06, 2011 | 39.40 | 40.02 | 36.46 | 36.65 | 1,864,211 | -2.96(-7.46%) |
Jun 03, 2011 | 40.08 | 41.01 | 37.45 | 39.60 | 3,313,878 | -1.72(-4.16%) |
May 24, 2011 | 42.35 | 43.08 | 41.16 | 41.32 | 824,832 | -0.80(-1.90%) |
May 23, 2011 | 43.55 | 43.78 | 41.77 | 42.12 | 950,131 | -2.67(-5.95%) |
May 20, 2011 | 44.43 | 45.72 | 43.87 | 44.79 | 895,026 | +0.03(+0.06%) |
May 19, 2011 | 45.59 | 45.73 | 43.71 | 44.76 | 749,967 | -0.25(-0.56%) |
May 18, 2011 | 42.12 | 45.50 | 41.82 | 45.01 | 1,026,829 | +2.78(+6.59%) |
May 17, 2011 | 42.09 | 43.46 | 41.63 | 42.23 | 668,461 | -0.38(-0.88%) |
May 16, 2011 | 43.05 | 44.86 | 42.57 | 42.61 | 1,026,365 | -0.93(-2.13%) |
May 13, 2011 | 45.39 | 46.53 | 43.40 | 43.53 | 1,440,393 | -2.05(-4.49%) |
May 12, 2011 | 41.18 | 46.20 | 39.72 | 45.58 | 3,064,544 | +3.65(+8.71%) |
May 11, 2011 | 44.74 | 46.54 | 41.68 | 41.93 | 2,897,459 | -2.80(-6.26%) |
May 10, 2011 | 49.76 | 50.02 | 43.52 | 44.73 | 6,215,258 | -9.96(-18.21%) |
May 09, 2011 | 52.53 | 54.92 | 52.23 | 54.69 | 935,751 | +2.32(+4.43%) |
May 06, 2011 | 51.47 | 54.03 | 51.20 | 52.37 | 1,066,912 | +1.60(+3.16%) |
May 05, 2011 | 49.25 | 51.12 | 48.30 | 50.77 | 1,128,564 | +0.91(+1.82%) |
May 04, 2011 | 51.13 | 51.19 | 49.38 | 49.86 | 724,909 | -1.30(-2.55%) |
May 03, 2011 | 52.62 | 52.70 | 49.17 | 51.16 | 907,284 | -1.76(-3.32%) |