Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.83 | 30.92 | 30.06 | 30.51 | 320,307 | -0.32(-1.03%) |
May 30, 2012 | 31.32 | 31.32 | 30.73 | 30.83 | 127,878 | -0.93(-2.94%) |
May 29, 2012 | 31.62 | 32.09 | 31.45 | 31.76 | 146,994 | +0.46(+1.46%) |
May 25, 2012 | 31.29 | 31.50 | 31.22 | 31.30 | 81,922 | -0.01(-0.03%) |
May 24, 2012 | 31.51 | 31.57 | 30.92 | 31.31 | 169,989 | -0.08(-0.26%) |
May 23, 2012 | 30.70 | 31.42 | 30.36 | 31.39 | 407,116 | +0.34(+1.09%) |
May 22, 2012 | 31.33 | 31.71 | 30.89 | 31.05 | 113,080 | -0.21(-0.66%) |
May 21, 2012 | 30.53 | 31.29 | 30.53 | 31.26 | 207,553 | +0.86(+2.82%) |
May 18, 2012 | 30.78 | 31.06 | 30.31 | 30.40 | 229,749 | -0.21(-0.67%) |
May 17, 2012 | 30.84 | 31.07 | 30.53 | 30.61 | 222,459 | -0.08(-0.26%) |
May 16, 2012 | 30.99 | 31.52 | 30.69 | 30.69 | 165,573 | -0.21(-0.69%) |
May 15, 2012 | 31.61 | 31.69 | 30.83 | 30.90 | 226,483 | -0.70(-2.20%) |
May 14, 2012 | 31.79 | 31.88 | 31.57 | 31.60 | 115,891 | -0.66(-2.05%) |
May 11, 2012 | 32.30 | 32.81 | 32.21 | 32.26 | 141,171 | -0.27(-0.82%) |
May 10, 2012 | 32.80 | 32.96 | 32.50 | 32.53 | 183,350 | +0.10(+0.30%) |
May 09, 2012 | 32.02 | 32.70 | 31.83 | 32.43 | 256,910 | -0.13(-0.38%) |
May 08, 2012 | 32.51 | 32.58 | 31.89 | 32.55 | 195,177 | -0.30(-0.92%) |
May 07, 2012 | 32.81 | 33.03 | 32.48 | 32.86 | 159,238 | -0.07(-0.22%) |
May 04, 2012 | 33.46 | 33.46 | 32.81 | 32.93 | 184,768 | -0.80(-2.38%) |
May 03, 2012 | 34.38 | 34.38 | 33.62 | 33.73 | 129,160 | -0.71(-2.05%) |
May 02, 2012 | 34.74 | 34.78 | 34.37 | 34.44 | 289,002 | -0.62(-1.76%) |
May 01, 2012 | 34.72 | 35.30 | 34.70 | 35.05 | 211,355 | +0.38(+1.11%) |
Apr 30, 2012 | 34.43 | 34.69 | 34.30 | 34.67 | 435,285 | +0.14(+0.41%) |
Apr 27, 2012 | 34.57 | 34.64 | 34.33 | 34.53 | 150,053 | +0.11(+0.31%) |
Apr 26, 2012 | 33.89 | 34.45 | 33.89 | 34.42 | 100,489 | +0.29(+0.84%) |
Apr 25, 2012 | 33.94 | 34.17 | 33.68 | 34.13 | 148,454 | +0.47(+1.41%) |
Apr 24, 2012 | 33.58 | 33.80 | 33.42 | 33.66 | 151,432 | +0.20(+0.59%) |
Apr 23, 2012 | 33.14 | 33.56 | 32.93 | 33.46 | 139,995 | -0.20(-0.58%) |
Apr 20, 2012 | 34.07 | 34.27 | 33.66 | 33.66 | 292,588 | -0.13(-0.40%) |
Apr 19, 2012 | 33.89 | 34.16 | 33.64 | 33.79 | 150,660 | -0.03(-0.08%) |
Apr 18, 2012 | 33.83 | 34.04 | 33.69 | 33.82 | 130,764 | -0.12(-0.37%) |
Apr 17, 2012 | 33.67 | 34.15 | 33.67 | 33.95 | 103,416 | +0.54(+1.63%) |
Apr 16, 2012 | 33.80 | 33.95 | 33.27 | 33.40 | 125,519 | -0.26(-0.77%) |
Apr 13, 2012 | 34.12 | 34.13 | 33.65 | 33.66 | 114,789 | -0.60(-1.75%) |
Apr 12, 2012 | 33.38 | 34.35 | 33.38 | 34.26 | 139,822 | +0.92(+2.76%) |
Apr 11, 2012 | 33.74 | 33.81 | 33.31 | 33.34 | 196,710 | -0.03(-0.08%) |
Apr 10, 2012 | 33.87 | 34.00 | 33.23 | 33.37 | 365,547 | -0.57(-1.68%) |
Apr 09, 2012 | 33.86 | 34.24 | 33.78 | 33.94 | 223,964 | -0.41(-1.20%) |
Apr 05, 2012 | 34.47 | 34.83 | 34.25 | 34.35 | 201,529 | -0.26(-0.75%) |
Apr 04, 2012 | 34.79 | 34.91 | 34.36 | 34.61 | 171,675 | -0.65(-1.85%) |
Apr 03, 2012 | 35.58 | 35.58 | 34.96 | 35.26 | 155,172 | -0.36(-1.00%) |
Apr 02, 2012 | 35.13 | 35.88 | 35.07 | 35.62 | 301,189 | +0.41(+1.17%) |
Mar 30, 2012 | 35.20 | 35.30 | 34.84 | 35.21 | 469,634 | +0.29(+0.82%) |
Mar 29, 2012 | 34.76 | 34.98 | 34.38 | 34.92 | 430,748 | -0.06(-0.18%) |
Mar 28, 2012 | 35.31 | 35.40 | 34.73 | 34.98 | 121,224 | -0.55(-1.56%) |
Mar 27, 2012 | 36.01 | 36.01 | 35.50 | 35.54 | 229,217 | -0.38(-1.04%) |
Mar 26, 2012 | 35.96 | 36.05 | 35.73 | 35.91 | 273,287 | +0.28(+0.79%) |
Mar 23, 2012 | 35.28 | 35.74 | 35.12 | 35.63 | 475,250 | +0.45(+1.27%) |
Mar 22, 2012 | 35.64 | 35.67 | 35.03 | 35.19 | 369,145 | -0.85(-2.35%) |
Mar 21, 2012 | 36.34 | 36.34 | 35.93 | 36.03 | 348,557 | -0.29(-0.81%) |
Mar 20, 2012 | 36.52 | 36.52 | 36.17 | 36.33 | 141,834 | -0.57(-1.55%) |
Mar 19, 2012 | 36.67 | 37.05 | 36.63 | 36.90 | 85,490 | +0.21(+0.56%) |
Mar 16, 2012 | 36.28 | 36.80 | 36.28 | 36.69 | 110,668 | +0.42(+1.15%) |
Mar 15, 2012 | 36.17 | 36.42 | 35.95 | 36.27 | 95,051 | +0.14(+0.39%) |
Mar 14, 2012 | 36.65 | 36.65 | 36.01 | 36.13 | 180,713 | -0.57(-1.55%) |
Mar 13, 2012 | 36.41 | 36.71 | 36.15 | 36.70 | 135,297 | +0.45(+1.23%) |
Mar 12, 2012 | 36.61 | 36.65 | 36.11 | 36.26 | 129,163 | -0.44(-1.19%) |
Mar 09, 2012 | 36.73 | 37.05 | 36.60 | 36.69 | 109,337 | +0.06(+0.17%) |
Mar 08, 2012 | 36.50 | 36.78 | 36.29 | 36.63 | 123,330 | +0.39(+1.08%) |
Mar 07, 2012 | 36.08 | 36.32 | 35.79 | 36.24 | 231,390 | +0.29(+0.82%) |
Mar 06, 2012 | 36.09 | 36.09 | 35.69 | 35.94 | 213,084 | -0.75(-2.04%) |
Mar 05, 2012 | 36.99 | 36.99 | 36.48 | 36.69 | 280,229 | -0.46(-1.25%) |
Mar 02, 2012 | 37.56 | 37.59 | 37.01 | 37.16 | 167,551 | -0.52(-1.37%) |
Mar 01, 2012 | 37.46 | 37.73 | 37.32 | 37.67 | 172,909 | +0.44(+1.17%) |
Feb 29, 2012 | 37.88 | 38.04 | 37.14 | 37.24 | 182,565 | -0.54(-1.44%) |
Feb 28, 2012 | 37.79 | 37.98 | 37.54 | 37.78 | 261,036 | +0.04(+0.09%) |
Feb 27, 2012 | 37.76 | 37.95 | 37.48 | 37.74 | 138,626 | -0.17(-0.45%) |
Feb 24, 2012 | 37.97 | 38.09 | 37.84 | 37.91 | 124,477 | +0.02(+0.05%) |
Feb 23, 2012 | 37.66 | 37.91 | 37.40 | 37.90 | 182,684 | +0.31(+0.83%) |
Feb 22, 2012 | 37.46 | 37.76 | 37.39 | 37.58 | 164,422 | +0.11(+0.29%) |
Feb 21, 2012 | 37.41 | 37.63 | 37.32 | 37.48 | 165,077 | +0.36(+0.96%) |
Feb 17, 2012 | 37.33 | 37.43 | 36.95 | 37.12 | 268,570 | +0.02(+0.05%) |
Feb 16, 2012 | 36.45 | 37.13 | 36.28 | 37.10 | 148,406 | +0.62(+1.69%) |
Feb 15, 2012 | 36.65 | 36.77 | 36.39 | 36.49 | 316,846 | +0.00(+0.00%) |
Feb 14, 2012 | 36.44 | 36.54 | 36.16 | 36.49 | 382,155 | -0.02(-0.05%) |
Feb 13, 2012 | 36.66 | 36.73 | 36.30 | 36.50 | 164,266 | +0.18(+0.49%) |
Feb 10, 2012 | 36.38 | 36.42 | 36.13 | 36.33 | 151,517 | -0.44(-1.20%) |
Feb 09, 2012 | 36.87 | 36.94 | 36.54 | 36.77 | 111,718 | +0.02(+0.05%) |
Feb 08, 2012 | 36.92 | 37.03 | 36.54 | 36.75 | 171,650 | -0.12(-0.33%) |
Feb 07, 2012 | 36.71 | 36.92 | 36.30 | 36.87 | 161,177 | +0.09(+0.24%) |
Feb 06, 2012 | 36.31 | 36.82 | 36.23 | 36.78 | 214,973 | +0.25(+0.68%) |
Feb 03, 2012 | 36.44 | 36.57 | 36.19 | 36.53 | 292,899 | +0.50(+1.39%) |
Feb 02, 2012 | 35.82 | 36.23 | 35.76 | 36.03 | 275,237 | +0.26(+0.72%) |
Feb 01, 2012 | 35.87 | 36.05 | 35.69 | 35.77 | 304,884 | +0.20(+0.55%) |
Jan 31, 2012 | 36.05 | 36.09 | 35.35 | 35.58 | 168,717 | -0.13(-0.37%) |
Jan 30, 2012 | 35.53 | 35.78 | 35.24 | 35.71 | 537,516 | -0.24(-0.67%) |
Jan 27, 2012 | 35.65 | 36.09 | 35.65 | 35.95 | 310,785 | +0.12(+0.32%) |
Jan 26, 2012 | 36.45 | 36.59 | 35.69 | 35.84 | 267,807 | -0.35(-0.96%) |
Jan 25, 2012 | 35.38 | 36.27 | 34.98 | 36.18 | 220,046 | +0.74(+2.09%) |
Jan 24, 2012 | 35.33 | 35.47 | 35.12 | 35.44 | 329,986 | -0.18(-0.50%) |
Jan 23, 2012 | 35.36 | 35.68 | 35.33 | 35.62 | 253,145 | +0.42(+1.19%) |
Jan 20, 2012 | 35.24 | 35.38 | 35.01 | 35.20 | 190,581 | -0.08(-0.23%) |
Jan 19, 2012 | 35.43 | 35.49 | 35.20 | 35.28 | 335,911 | +0.06(+0.18%) |
Jan 18, 2012 | 34.54 | 35.24 | 34.49 | 35.22 | 166,851 | +0.61(+1.75%) |
Jan 17, 2012 | 34.91 | 35.00 | 34.49 | 34.62 | 259,500 | +0.15(+0.44%) |
Jan 13, 2012 | 34.53 | 34.53 | 34.13 | 34.46 | 164,876 | -0.32(-0.92%) |
Jan 12, 2012 | 34.91 | 35.04 | 34.63 | 34.78 | 104,364 | -0.14(-0.41%) |
Jan 11, 2012 | 35.10 | 35.13 | 34.80 | 34.93 | 241,001 | -0.35(-0.99%) |
Jan 10, 2012 | 35.44 | 35.57 | 35.23 | 35.27 | 237,442 | +0.45(+1.31%) |
Jan 09, 2012 | 34.76 | 34.94 | 34.65 | 34.82 | 194,747 | +0.12(+0.33%) |
Jan 06, 2012 | 35.01 | 35.01 | 34.63 | 34.70 | 219,089 | -0.19(-0.55%) |
Jan 05, 2012 | 34.85 | 35.03 | 34.50 | 34.90 | 294,974 | -0.21(-0.59%) |
Jan 04, 2012 | 34.82 | 35.14 | 34.70 | 35.11 | 349,960 | +1.24(+3.66%) |
Dec 30, 2011 | 33.75 | 33.96 | 33.72 | 33.87 | 1,063,822 | +0.13(+0.40%) |
Dec 29, 2011 | 33.43 | 33.76 | 33.33 | 33.73 | 357,303 | +0.40(+1.20%) |
Dec 28, 2011 | 34.04 | 34.05 | 33.29 | 33.33 | 479,809 | -0.76(-2.22%) |
Dec 27, 2011 | 34.05 | 34.28 | 33.98 | 34.09 | 268,318 | -0.06(-0.18%) |
Dec 23, 2011 | 33.96 | 34.16 | 33.89 | 34.15 | 185,235 | +0.61(+1.81%) |
Dec 21, 2011 | 33.32 | 33.61 | 33.00 | 33.54 | 367,932 | +0.32(+0.96%) |
Dec 20, 2011 | 32.64 | 33.35 | 32.64 | 33.22 | 391,049 | +1.26(+3.94%) |
Dec 19, 2011 | 32.68 | 32.80 | 31.90 | 31.96 | 503,126 | -0.75(-2.31%) |
Dec 16, 2011 | 32.51 | 32.84 | 32.32 | 32.72 | 549,406 | +0.45(+1.40%) |
Dec 15, 2011 | 32.78 | 32.91 | 32.17 | 32.27 | 356,810 | -0.14(-0.44%) |
Dec 14, 2011 | 33.04 | 33.07 | 32.23 | 32.41 | 355,487 | -1.02(-3.05%) |
Dec 13, 2011 | 34.16 | 34.63 | 33.18 | 33.43 | 234,289 | -0.54(-1.59%) |
Dec 12, 2011 | 34.34 | 34.41 | 33.53 | 33.97 | 187,241 | -0.95(-2.72%) |
Dec 09, 2011 | 34.20 | 35.00 | 34.20 | 34.92 | 292,559 | +0.79(+2.31%) |
Dec 08, 2011 | 34.97 | 35.12 | 34.06 | 34.13 | 323,461 | -1.15(-3.27%) |
Dec 07, 2011 | 35.35 | 35.48 | 34.93 | 35.28 | 225,152 | -0.25(-0.70%) |
Dec 06, 2011 | 35.43 | 35.83 | 35.19 | 35.53 | 278,100 | +0.08(+0.23%) |
Dec 05, 2011 | 35.70 | 35.98 | 35.21 | 35.45 | 238,492 | +0.33(+0.95%) |
Dec 02, 2011 | 35.64 | 35.74 | 35.04 | 35.11 | 197,757 | -0.13(-0.38%) |
Dec 01, 2011 | 35.31 | 35.68 | 35.01 | 35.25 | 327,315 | -0.19(-0.53%) |
Nov 30, 2011 | 34.63 | 35.44 | 34.63 | 35.43 | 558,210 | +2.01(+6.00%) |
Nov 29, 2011 | 33.11 | 33.68 | 32.99 | 33.43 | 174,503 | +0.47(+1.43%) |
Nov 28, 2011 | 32.97 | 33.27 | 32.72 | 32.96 | 222,083 | +1.17(+3.69%) |
Nov 25, 2011 | 31.89 | 32.32 | 31.79 | 31.79 | 208,023 | -0.25(-0.78%) |
Nov 23, 2011 | 32.68 | 32.69 | 32.04 | 32.04 | 288,956 | -1.12(-3.37%) |
Nov 22, 2011 | 33.28 | 33.55 | 32.91 | 33.15 | 312,613 | -0.20(-0.59%) |
Nov 21, 2011 | 33.40 | 33.51 | 32.79 | 33.35 | 593,259 | -0.67(-1.96%) |
Nov 18, 2011 | 34.40 | 34.60 | 33.86 | 34.01 | 250,941 | -0.18(-0.52%) |
Nov 17, 2011 | 35.12 | 35.27 | 33.94 | 34.19 | 385,586 | -1.01(-2.87%) |
Nov 16, 2011 | 35.34 | 36.08 | 35.18 | 35.20 | 219,688 | -0.47(-1.32%) |
Nov 15, 2011 | 35.52 | 35.90 | 35.31 | 35.67 | 194,861 | +0.01(+0.02%) |
Nov 14, 2011 | 35.93 | 36.04 | 35.37 | 35.66 | 207,723 | -0.43(-1.20%) |
Nov 11, 2011 | 35.79 | 36.27 | 35.79 | 36.10 | 222,759 | +0.77(+2.19%) |
Nov 10, 2011 | 35.47 | 35.63 | 34.67 | 35.33 | 382,732 | +0.42(+1.19%) |
Nov 09, 2011 | 35.39 | 35.87 | 34.84 | 34.91 | 311,986 | -1.64(-4.49%) |
Nov 08, 2011 | 36.47 | 36.63 | 35.91 | 36.55 | 399,108 | +0.42(+1.15%) |
Nov 07, 2011 | 35.88 | 36.29 | 35.54 | 36.14 | 319,061 | +0.29(+0.82%) |
Nov 04, 2011 | 35.58 | 35.93 | 35.15 | 35.84 | 645,815 | -0.03(-0.07%) |
Nov 03, 2011 | 35.43 | 35.96 | 34.90 | 35.87 | 473,399 | +0.94(+2.69%) |
Nov 02, 2011 | 34.65 | 35.08 | 34.36 | 34.93 | 2,199,977 | +0.99(+2.93%) |
Nov 01, 2011 | 33.51 | 34.42 | 33.17 | 33.93 | 974,483 | -1.09(-3.12%) |
Oct 31, 2011 | 35.91 | 35.94 | 34.98 | 35.03 | 527,129 | -1.57(-4.29%) |
Oct 28, 2011 | 35.78 | 36.62 | 35.78 | 36.60 | 496,386 | +0.38(+1.05%) |
Oct 27, 2011 | 35.72 | 36.61 | 35.59 | 36.22 | 404,381 | +1.56(+4.51%) |
Oct 26, 2011 | 34.48 | 34.79 | 33.69 | 34.65 | 344,722 | +0.69(+2.04%) |
Oct 25, 2011 | 34.52 | 34.56 | 33.66 | 33.96 | 310,926 | -0.66(-1.90%) |
Oct 24, 2011 | 34.03 | 34.67 | 33.95 | 34.62 | 403,509 | +0.73(+2.15%) |
Oct 21, 2011 | 33.71 | 34.02 | 33.47 | 33.89 | 349,929 | +0.67(+2.03%) |
Oct 20, 2011 | 33.09 | 33.41 | 32.48 | 33.22 | 421,428 | +0.15(+0.46%) |
Oct 19, 2011 | 33.63 | 33.89 | 32.91 | 33.06 | 465,409 | -0.66(-1.95%) |
Oct 18, 2011 | 32.71 | 33.91 | 32.19 | 33.72 | 379,920 | +0.95(+2.90%) |
Oct 17, 2011 | 33.52 | 33.52 | 32.70 | 32.77 | 449,161 | -0.74(-2.20%) |
Oct 14, 2011 | 32.85 | 33.53 | 32.83 | 33.51 | 392,566 | +1.25(+3.88%) |
Oct 13, 2011 | 32.02 | 32.41 | 31.64 | 32.26 | 480,604 | -0.12(-0.38%) |
Oct 12, 2011 | 32.39 | 32.86 | 32.26 | 32.38 | 298,272 | +0.33(+1.02%) |
Oct 11, 2011 | 31.83 | 32.33 | 31.74 | 32.05 | 431,328 | -0.01(-0.03%) |
Oct 10, 2011 | 31.33 | 32.06 | 31.33 | 32.06 | 268,382 | +1.42(+4.63%) |
Oct 07, 2011 | 31.43 | 31.49 | 30.39 | 30.64 | 614,606 | -0.56(-1.79%) |
Oct 06, 2011 | 30.98 | 31.24 | 30.81 | 31.20 | 328,772 | +0.77(+2.54%) |
Oct 05, 2011 | 29.34 | 30.52 | 29.07 | 30.43 | 548,632 | +1.19(+4.07%) |
Oct 04, 2011 | 27.96 | 29.28 | 27.35 | 29.24 | 920,901 | +0.67(+2.36%) |
Oct 03, 2011 | 29.43 | 29.67 | 28.54 | 28.57 | 752,608 | -1.13(-3.80%) |
Sep 30, 2011 | 29.96 | 30.38 | 29.64 | 29.69 | 409,536 | -0.79(-2.59%) |
Sep 29, 2011 | 30.96 | 31.01 | 29.85 | 30.48 | 275,720 | +0.23(+0.76%) |
Sep 28, 2011 | 31.52 | 31.73 | 30.22 | 30.25 | 216,923 | -1.27(-4.03%) |
Sep 27, 2011 | 32.05 | 32.36 | 31.32 | 31.52 | 333,883 | +0.45(+1.46%) |
Sep 26, 2011 | 30.30 | 31.09 | 29.55 | 31.07 | 631,628 | +1.02(+3.39%) |
Sep 23, 2011 | 30.12 | 30.50 | 29.91 | 30.05 | 491,320 | -0.52(-1.71%) |
Sep 22, 2011 | 31.34 | 31.34 | 30.00 | 30.57 | 993,193 | -1.99(-6.11%) |
Sep 21, 2011 | 33.82 | 33.91 | 32.53 | 32.56 | 331,992 | -1.40(-4.12%) |
Sep 20, 2011 | 34.30 | 34.74 | 33.91 | 33.96 | 288,042 | -0.20(-0.60%) |
Sep 19, 2011 | 34.00 | 34.39 | 33.65 | 34.16 | 307,864 | -0.59(-1.71%) |
Sep 16, 2011 | 35.06 | 35.09 | 34.45 | 34.76 | 139,691 | -0.06(-0.17%) |
Sep 15, 2011 | 34.67 | 34.84 | 34.23 | 34.82 | 346,019 | +0.57(+1.65%) |
Sep 14, 2011 | 34.09 | 34.65 | 33.45 | 34.25 | 201,159 | +0.33(+0.96%) |
Sep 13, 2011 | 33.85 | 34.14 | 33.40 | 33.92 | 250,171 | +0.19(+0.55%) |
Sep 12, 2011 | 33.35 | 33.90 | 32.88 | 33.74 | 334,668 | -0.16(-0.47%) |
Sep 09, 2011 | 34.53 | 34.75 | 33.69 | 33.90 | 377,071 | -1.17(-3.33%) |
Sep 08, 2011 | 35.19 | 35.66 | 34.90 | 35.06 | 226,187 | -0.29(-0.83%) |
Sep 07, 2011 | 34.72 | 35.36 | 34.64 | 35.36 | 758,010 | +1.14(+3.34%) |
Sep 06, 2011 | 33.45 | 34.26 | 33.41 | 34.22 | 263,454 | -0.31(-0.90%) |
Sep 02, 2011 | 34.47 | 34.90 | 34.30 | 34.53 | 449,199 | -0.77(-2.18%) |
Sep 01, 2011 | 35.62 | 36.01 | 35.29 | 35.29 | 239,331 | -0.26(-0.72%) |
Aug 31, 2011 | 35.67 | 36.06 | 35.25 | 35.55 | 1,398,926 | +0.21(+0.60%) |
Aug 30, 2011 | 34.84 | 35.55 | 34.63 | 35.34 | 225,922 | +0.29(+0.83%) |
Aug 29, 2011 | 34.66 | 35.06 | 34.47 | 35.05 | 202,084 | +0.93(+2.72%) |
Aug 26, 2011 | 33.13 | 34.14 | 32.73 | 34.12 | 194,384 | +0.73(+2.17%) |
Aug 25, 2011 | 34.17 | 34.29 | 33.28 | 33.39 | 336,062 | -0.59(-1.74%) |
Aug 24, 2011 | 33.83 | 34.01 | 33.36 | 33.99 | 250,257 | +0.11(+0.31%) |
Aug 23, 2011 | 32.89 | 33.88 | 32.64 | 33.88 | 287,526 | +1.16(+3.54%) |
Aug 22, 2011 | 33.76 | 33.78 | 32.65 | 32.72 | 461,720 | -0.09(-0.27%) |
Aug 19, 2011 | 32.90 | 33.93 | 32.75 | 32.81 | 881,350 | -0.52(-1.57%) |
Aug 18, 2011 | 34.33 | 34.33 | 32.99 | 33.33 | 385,915 | -1.99(-5.63%) |
Aug 17, 2011 | 35.66 | 35.95 | 35.15 | 35.32 | 245,775 | +0.19(+0.53%) |
Aug 16, 2011 | 35.37 | 35.66 | 34.84 | 35.14 | 299,408 | -0.67(-1.88%) |
Aug 15, 2011 | 35.12 | 35.85 | 35.11 | 35.81 | 351,469 | +1.10(+3.16%) |
Aug 12, 2011 | 35.08 | 35.13 | 34.48 | 34.71 | 288,669 | +0.21(+0.62%) |
Aug 11, 2011 | 33.29 | 34.98 | 32.94 | 34.50 | 501,534 | +1.48(+4.47%) |
Aug 10, 2011 | 33.41 | 34.23 | 32.77 | 33.02 | 1,793,616 | -0.87(-2.56%) |
Aug 09, 2011 | 34.59 | 34.00 | 31.62 | 33.89 | 1,440,101 | +1.74(+5.42%) |
Aug 08, 2011 | 33.39 | 33.95 | 31.98 | 32.15 | 1,499,637 | -2.68(-7.70%) |
Aug 05, 2011 | 35.63 | 35.89 | 33.56 | 34.83 | 1,049,465 | -0.40(-1.13%) |
Aug 04, 2011 | 37.35 | 37.35 | 35.14 | 35.22 | 766,736 | -2.71(-7.14%) |
Aug 03, 2011 | 38.11 | 38.14 | 37.12 | 37.93 | 761,005 | -0.12(-0.33%) |
Aug 02, 2011 | 38.79 | 39.20 | 38.04 | 38.05 | 415,848 | -0.97(-2.49%) |
Aug 01, 2011 | 39.78 | 39.78 | 38.76 | 39.03 | 369,600 | -0.02(-0.05%) |
Jul 29, 2011 | 38.97 | 39.36 | 38.78 | 39.05 | 403,602 | -0.45(-1.14%) |
Jul 28, 2011 | 39.55 | 39.94 | 39.42 | 39.50 | 289,092 | -0.23(-0.58%) |
Jul 27, 2011 | 40.41 | 40.54 | 39.66 | 39.73 | 624,342 | -0.96(-2.35%) |
Jul 26, 2011 | 40.89 | 41.03 | 40.60 | 40.68 | 279,646 | -0.19(-0.45%) |
Jul 25, 2011 | 40.58 | 41.14 | 40.57 | 40.87 | 284,000 | -0.14(-0.35%) |
Jul 22, 2011 | 40.97 | 41.07 | 40.96 | 41.01 | 609,516 | +0.25(+0.61%) |
Jul 21, 2011 | 40.43 | 40.82 | 40.35 | 40.76 | 670,204 | +0.58(+1.45%) |
Jul 20, 2011 | 40.29 | 40.31 | 40.03 | 40.18 | 266,242 | +0.04(+0.11%) |
Jul 19, 2011 | 39.82 | 40.19 | 39.82 | 40.13 | 571,458 | +0.59(+1.50%) |
Jul 18, 2011 | 39.58 | 39.72 | 39.32 | 39.54 | 332,187 | -0.18(-0.45%) |
Jul 15, 2011 | 39.10 | 39.72 | 39.10 | 39.72 | 316,650 | +1.04(+2.68%) |
Jul 14, 2011 | 39.36 | 39.46 | 38.61 | 38.68 | 263,028 | -0.27(-0.70%) |
Jul 13, 2011 | 38.73 | 39.51 | 38.73 | 38.96 | 286,682 | +0.43(+1.13%) |
Jul 12, 2011 | 38.33 | 38.98 | 38.33 | 38.52 | 881,077 | +0.01(+0.02%) |
Jul 11, 2011 | 39.03 | 39.03 | 38.39 | 38.51 | 467,643 | -0.96(-2.44%) |
Jul 08, 2011 | 39.23 | 39.52 | 39.14 | 39.48 | 280,523 | -0.31(-0.78%) |
Jul 07, 2011 | 39.70 | 39.95 | 39.56 | 39.79 | 229,631 | +0.52(+1.33%) |
Jul 06, 2011 | 39.25 | 39.34 | 38.97 | 39.27 | 333,571 | -0.07(-0.18%) |
Jul 05, 2011 | 39.03 | 39.52 | 39.03 | 39.34 | 278,836 | +0.39(+1.00%) |
Jul 01, 2011 | 38.58 | 38.99 | 38.24 | 38.95 | 796,922 | +0.33(+0.85%) |
Jun 30, 2011 | 38.21 | 38.69 | 38.21 | 38.62 | 207,690 | +0.52(+1.37%) |
Jun 29, 2011 | 37.70 | 38.35 | 37.58 | 38.10 | 777,372 | +0.57(+1.51%) |
Jun 28, 2011 | 36.77 | 37.54 | 36.77 | 37.53 | 461,717 | +0.99(+2.71%) |
Jun 27, 2011 | 36.29 | 36.71 | 36.14 | 36.54 | 612,408 | +0.11(+0.29%) |
Jun 24, 2011 | 37.08 | 37.15 | 36.37 | 36.44 | 467,663 | -0.66(-1.79%) |
Jun 23, 2011 | 36.55 | 37.13 | 36.10 | 37.10 | 487,707 | -0.29(-0.76%) |
Jun 22, 2011 | 37.37 | 37.91 | 37.30 | 37.39 | 261,984 | -0.06(-0.16%) |
Jun 21, 2011 | 36.83 | 37.58 | 36.81 | 37.45 | 324,826 | +0.91(+2.49%) |
Jun 20, 2011 | 36.41 | 36.64 | 36.41 | 36.54 | 308,293 | +0.01(+0.02%) |
Jun 17, 2011 | 36.89 | 36.96 | 36.31 | 36.53 | 316,648 | -0.06(-0.17%) |
Jun 16, 2011 | 36.72 | 36.96 | 36.21 | 36.59 | 351,373 | -0.19(-0.50%) |
Jun 15, 2011 | 37.13 | 37.48 | 36.56 | 36.78 | 248,906 | -0.76(-2.02%) |
Jun 14, 2011 | 37.16 | 37.71 | 37.16 | 37.54 | 256,779 | +0.79(+2.14%) |
Jun 13, 2011 | 37.35 | 37.55 | 36.41 | 36.75 | 293,822 | -0.58(-1.56%) |
Jun 10, 2011 | 37.84 | 37.84 | 37.26 | 37.33 | 276,905 | -0.76(-1.99%) |
Jun 09, 2011 | 37.78 | 38.29 | 37.68 | 38.09 | 191,368 | +0.49(+1.31%) |
Jun 08, 2011 | 37.60 | 38.07 | 37.48 | 37.60 | 427,402 | -0.08(-0.21%) |
Jun 07, 2011 | 37.96 | 38.16 | 37.65 | 37.68 | 303,336 | +0.00(+0.00%) |
Jun 06, 2011 | 38.51 | 38.59 | 37.54 | 37.68 | 327,613 | -0.86(-2.22%) |