Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 34.28 | 34.28 | 33.43 | 33.94 | 16,292 | +0.34(+1.01%) |
May 30, 2012 | 33.74 | 33.88 | 33.60 | 33.60 | 3,206 | -0.80(-2.33%) |
May 29, 2012 | 34.90 | 34.90 | 34.37 | 34.40 | 1,912 | +1.45(+4.40%) |
May 25, 2012 | 33.56 | 33.56 | 32.95 | 32.95 | 101,605 | -0.61(-1.82%) |
May 24, 2012 | 33.77 | 33.94 | 33.35 | 33.56 | 2,646 | -0.55(-1.61%) |
May 23, 2012 | 33.66 | 34.11 | 33.60 | 34.11 | 2,932 | -0.34(-0.99%) |
May 22, 2012 | 34.26 | 34.70 | 34.26 | 34.45 | 8,019 | +0.30(+0.88%) |
May 21, 2012 | 34.07 | 34.30 | 34.00 | 34.15 | 26,901 | +0.13(+0.38%) |
May 18, 2012 | 34.03 | 34.08 | 34.02 | 34.02 | 4,521 | -0.22(-0.64%) |
May 17, 2012 | 34.40 | 34.60 | 34.24 | 34.24 | 7,434 | -1.08(-3.06%) |
May 16, 2012 | 35.30 | 35.33 | 35.00 | 35.32 | 1,855 | +0.57(+1.64%) |
May 15, 2012 | 34.75 | 34.75 | 34.75 | 34.75 | 1,121 | -0.24(-0.69%) |
May 14, 2012 | 34.70 | 34.99 | 34.70 | 34.99 | 5,254 | -0.01(-0.03%) |
May 11, 2012 | 35.22 | 35.40 | 35.00 | 35.00 | 2,270 | +0.21(+0.60%) |
May 10, 2012 | 34.94 | 35.14 | 34.79 | 34.79 | 3,623 | -0.36(-1.02%) |
May 09, 2012 | 35.10 | 35.54 | 35.08 | 35.15 | 3,482 | -0.31(-0.87%) |
May 08, 2012 | 35.18 | 35.46 | 35.05 | 35.46 | 2,566 | -0.69(-1.91%) |
May 07, 2012 | 35.90 | 36.19 | 35.90 | 36.15 | 3,856 | +0.36(+1.01%) |
May 04, 2012 | 36.05 | 36.05 | 35.47 | 35.79 | 33,721 | -1.24(-3.35%) |
May 03, 2012 | 36.92 | 37.08 | 36.88 | 37.03 | 66,960 | +0.03(+0.08%) |
May 02, 2012 | 36.83 | 37.15 | 36.83 | 37.00 | 8,585 | -0.06(-0.16%) |
May 01, 2012 | 37.25 | 37.40 | 37.06 | 37.06 | 1,180 | +0.06(+0.16%) |
Apr 30, 2012 | 37.16 | 37.16 | 36.95 | 37.00 | 81,532 | -0.78(-2.06%) |
Apr 27, 2012 | 37.84 | 37.86 | 37.00 | 37.78 | 85,171 | +0.46(+1.23%) |
Apr 26, 2012 | 37.00 | 37.35 | 37.00 | 37.32 | 8,980 | +1.97(+5.57%) |
Apr 25, 2012 | 35.05 | 35.40 | 35.04 | 35.35 | 8,163 | +1.11(+3.24%) |
Apr 24, 2012 | 34.30 | 34.30 | 34.24 | 34.24 | 7,192 | +1.31(+3.98%) |
Apr 23, 2012 | 32.75 | 33.05 | 32.75 | 32.93 | 2,558 | -0.22(-0.66%) |
Apr 20, 2012 | 33.25 | 33.25 | 33.00 | 33.15 | 2,432 | -0.63(-1.87%) |
Apr 19, 2012 | 33.85 | 34.10 | 33.78 | 33.78 | 1,997 | +0.03(+0.09%) |
Apr 18, 2012 | 34.05 | 34.05 | 33.68 | 33.75 | 8,997 | -0.65(-1.89%) |
Apr 17, 2012 | 34.35 | 34.40 | 34.35 | 34.40 | 20,919 | -0.05(-0.15%) |
Apr 16, 2012 | 34.41 | 34.45 | 33.95 | 34.45 | 15,969 | +0.35(+1.03%) |
Apr 13, 2012 | 34.61 | 34.61 | 34.03 | 34.10 | 24,574 | -1.44(-4.05%) |
Apr 12, 2012 | 35.00 | 35.54 | 34.89 | 35.54 | 14,616 | +0.74(+2.11%) |
Apr 11, 2012 | 35.15 | 35.20 | 34.50 | 34.80 | 34,375 | +0.55(+1.62%) |
Apr 10, 2012 | 34.58 | 34.80 | 34.25 | 34.25 | 4,707 | -0.55(-1.58%) |
Apr 09, 2012 | 34.35 | 34.80 | 34.35 | 34.80 | 2,824 | -0.10(-0.29%) |
Apr 05, 2012 | 34.99 | 35.30 | 34.77 | 34.90 | 10,456 | -0.65(-1.83%) |
Apr 04, 2012 | 35.49 | 35.59 | 35.40 | 35.55 | 1,410 | -1.02(-2.79%) |
Apr 03, 2012 | 37.28 | 37.28 | 36.55 | 36.57 | 10,156 | -1.02(-2.71%) |
Apr 02, 2012 | 37.08 | 37.60 | 37.08 | 37.59 | 3,267 | +1.04(+2.85%) |
Mar 30, 2012 | 36.55 | 36.85 | 36.55 | 36.55 | 5,207 | +0.63(+1.75%) |
Mar 29, 2012 | 35.94 | 35.95 | 35.64 | 35.92 | 17,970 | +0.06(+0.17%) |
Mar 28, 2012 | 36.42 | 36.42 | 35.86 | 35.86 | 3,491 | -0.50(-1.38%) |
Mar 27, 2012 | 36.37 | 36.37 | 36.36 | 36.36 | 799 | -0.13(-0.36%) |
Mar 26, 2012 | 36.16 | 36.49 | 36.16 | 36.49 | 2,121 | +0.57(+1.59%) |
Mar 23, 2012 | 35.41 | 36.00 | 35.41 | 35.92 | 4,635 | +0.71(+2.02%) |
Mar 22, 2012 | 35.10 | 35.21 | 34.93 | 35.21 | 75,104 | -0.59(-1.65%) |
Mar 21, 2012 | 35.93 | 35.93 | 35.56 | 35.80 | 8,251 | +0.07(+0.20%) |
Mar 20, 2012 | 35.45 | 35.75 | 35.45 | 35.73 | 5,837 | -0.57(-1.57%) |
Mar 19, 2012 | 35.75 | 36.35 | 35.75 | 36.30 | 18,063 | +0.05(+0.14%) |
Mar 16, 2012 | 35.61 | 36.27 | 34.77 | 36.25 | 141,627 | +0.60(+1.68%) |
Mar 15, 2012 | 33.97 | 35.65 | 33.97 | 35.65 | 95,480 | +1.29(+3.75%) |
Mar 14, 2012 | 34.49 | 34.49 | 34.14 | 34.36 | 1,866 | +0.32(+0.94%) |
Mar 12, 2012 | 34.04 | 34.04 | 34.04 | 0 | -0.11(-0.32%) | |
Mar 09, 2012 | 34.10 | 34.15 | 34.10 | 34.15 | 405 | +0.34(+1.01%) |
Mar 08, 2012 | 34.18 | 34.18 | 33.81 | 33.81 | 852 | +1.41(+4.35%) |
Mar 07, 2012 | 32.28 | 32.74 | 32.28 | 32.40 | 4,014 | -0.21(-0.64%) |
Mar 06, 2012 | 32.70 | 32.84 | 32.48 | 32.61 | 6,562 | -1.67(-4.87%) |
Mar 05, 2012 | 34.55 | 34.60 | 34.28 | 34.28 | 2,388 | +0.28(+0.82%) |
Mar 02, 2012 | 33.93 | 34.00 | 33.92 | 34.00 | 3,504 | -0.43(-1.25%) |
Mar 01, 2012 | 34.05 | 34.50 | 34.05 | 34.43 | 2,038 | +0.64(+1.90%) |
Feb 29, 2012 | 33.57 | 33.80 | 33.57 | 33.79 | 9,039 | +0.52(+1.56%) |
Feb 28, 2012 | 32.83 | 33.27 | 32.83 | 33.27 | 783 | +0.49(+1.49%) |
Feb 27, 2012 | 32.47 | 32.78 | 32.47 | 32.78 | 769 | +0.08(+0.24%) |
Feb 24, 2012 | 32.70 | 32.70 | 32.70 | 32.70 | 250 | -0.34(-1.03%) |
Feb 23, 2012 | 33.12 | 33.12 | 32.90 | 33.04 | 38,672 | -0.66(-1.96%) |
Feb 22, 2012 | 33.65 | 33.70 | 33.60 | 33.70 | 1,150 | -0.06(-0.18%) |
Feb 21, 2012 | 33.45 | 33.79 | 33.45 | 33.76 | 1,498 | +0.79(+2.40%) |
Feb 17, 2012 | 32.53 | 33.00 | 32.53 | 32.97 | 47,262 | +0.97(+3.03%) |
Feb 16, 2012 | 31.34 | 32.00 | 31.34 | 32.00 | 555,447 | -0.10(-0.31%) |
Feb 15, 2012 | 32.00 | 32.10 | 31.82 | 32.10 | 2,017 | +0.27(+0.85%) |
Feb 14, 2012 | 31.93 | 31.93 | 31.83 | 31.83 | 508 | +0.11(+0.35%) |
Feb 13, 2012 | 31.60 | 31.72 | 31.60 | 31.72 | 1,781 | +0.59(+1.90%) |
Feb 10, 2012 | 31.44 | 31.55 | 31.13 | 31.13 | 3,255 | -0.95(-2.96%) |
Feb 09, 2012 | 31.95 | 32.17 | 31.95 | 32.08 | 72,214 | +0.13(+0.41%) |
Feb 08, 2012 | 31.85 | 32.05 | 31.85 | 31.95 | 8,539 | +0.58(+1.85%) |
Feb 07, 2012 | 31.37 | 31.41 | 31.37 | 31.37 | 2,070 | -0.53(-1.66%) |
Feb 06, 2012 | 31.90 | 31.90 | 31.90 | 31.90 | 102 | -0.20(-0.62%) |
Feb 03, 2012 | 32.10 | 32.15 | 32.10 | 32.10 | 4,139 | +0.17(+0.53%) |
Feb 02, 2012 | 31.93 | 31.93 | 31.93 | 31.93 | 686 | -0.39(-1.21%) |
Feb 01, 2012 | 32.44 | 32.44 | 32.32 | 32.32 | 1,030 | +1.18(+3.79%) |
Jan 31, 2012 | 31.14 | 31.14 | 31.14 | 31.14 | 245 | +0.79(+2.60%) |
Jan 30, 2012 | 30.35 | 30.35 | 30.35 | 30.35 | 891 | -0.37(-1.20%) |
Jan 27, 2012 | 30.72 | 30.72 | 30.72 | 30.72 | 201 | +0.37(+1.22%) |
Jan 26, 2012 | 30.35 | 30.35 | 30.35 | 30.35 | 374 | -0.44(-1.43%) |
Jan 25, 2012 | 30.80 | 30.80 | 30.75 | 30.79 | 13,683 | -0.02(-0.06%) |
Jan 23, 2012 | 30.81 | 30.81 | 30.81 | 0 | +0.70(+2.32%) | |
Jan 20, 2012 | 30.25 | 30.48 | 30.11 | 30.11 | 2,895 | -0.69(-2.24%) |
Jan 19, 2012 | 30.80 | 30.80 | 30.80 | 30.80 | 510 | -0.37(-1.19%) |
Jan 17, 2012 | 31.17 | 31.17 | 31.17 | 0 | +0.57(+1.86%) | |
Jan 13, 2012 | 30.29 | 30.60 | 30.29 | 30.60 | 1,485 | -0.82(-2.61%) |
Jan 12, 2012 | 30.60 | 31.42 | 30.60 | 31.42 | 1,761 | +0.86(+2.81%) |
Jan 11, 2012 | 30.11 | 30.56 | 30.11 | 30.56 | 343 | +0.31(+1.02%) |
Jan 10, 2012 | 30.25 | 30.25 | 30.25 | 30.25 | 284 | +0.42(+1.41%) |
Jan 09, 2012 | 29.68 | 29.83 | 29.68 | 29.83 | 1,651 | +0.23(+0.78%) |
Jan 06, 2012 | 29.85 | 29.85 | 29.60 | 29.60 | 4,231 | -0.14(-0.47%) |
Jan 05, 2012 | 29.54 | 29.74 | 29.53 | 29.74 | 800 | +0.29(+0.98%) |
Jan 04, 2012 | 29.55 | 29.55 | 29.45 | 29.45 | 1,465 | -0.75(-2.48%) |
Dec 30, 2011 | 30.03 | 30.20 | 29.64 | 30.20 | 10,250 | +0.80(+2.72%) |
Dec 29, 2011 | 29.13 | 29.64 | 29.12 | 29.40 | 7,141 | +0.58(+2.01%) |
Dec 28, 2011 | 29.35 | 29.35 | 28.82 | 28.82 | 367 | -1.05(-3.52%) |
Dec 27, 2011 | 29.23 | 29.87 | 29.23 | 29.87 | 5,199 | +0.63(+2.15%) |
Dec 23, 2011 | 29.24 | 29.24 | 29.24 | 29.24 | 486 | +0.70(+2.45%) |
Dec 21, 2011 | 28.80 | 28.80 | 28.54 | 28.54 | 1,119 | -0.24(-0.83%) |
Dec 20, 2011 | 28.91 | 29.19 | 28.78 | 28.78 | 3,122 | +0.98(+3.53%) |
Dec 19, 2011 | 28.20 | 28.30 | 27.80 | 27.80 | 3,336 | -0.20(-0.71%) |
Dec 16, 2011 | 28.45 | 28.45 | 28.00 | 28.00 | 2,286 | +0.04(+0.14%) |
Dec 15, 2011 | 28.35 | 28.37 | 27.96 | 27.96 | 4,495 | +0.12(+0.43%) |
Dec 14, 2011 | 28.00 | 28.00 | 27.84 | 27.84 | 550 | -1.43(-4.89%) |
Dec 13, 2011 | 30.40 | 30.40 | 29.27 | 29.27 | 1,971 | -0.52(-1.75%) |
Dec 12, 2011 | 30.22 | 30.22 | 29.79 | 29.79 | 4,458 | -0.61(-2.01%) |
Dec 09, 2011 | 30.26 | 30.40 | 30.26 | 30.40 | 1,909 | +1.35(+4.65%) |
Dec 08, 2011 | 28.95 | 29.52 | 28.95 | 29.05 | 3,404 | -0.15(-0.51%) |
Dec 07, 2011 | 29.18 | 29.27 | 29.18 | 29.20 | 2,269 | -0.56(-1.88%) |
Dec 06, 2011 | 29.75 | 29.76 | 29.75 | 29.76 | 626 | -0.46(-1.52%) |
Dec 05, 2011 | 30.40 | 30.58 | 30.22 | 30.22 | 1,497 | +1.40(+4.86%) |
Dec 02, 2011 | 29.15 | 29.15 | 28.82 | 28.82 | 422 | -0.21(-0.72%) |
Dec 01, 2011 | 29.49 | 29.49 | 29.03 | 29.03 | 16,181 | -0.64(-2.16%) |
Nov 30, 2011 | 29.45 | 29.67 | 29.30 | 29.67 | 7,033 | +0.92(+3.20%) |
Nov 29, 2011 | 28.85 | 28.85 | 28.71 | 28.75 | 4,019 | +0.65(+2.31%) |
Nov 28, 2011 | 28.80 | 28.80 | 28.10 | 28.10 | 11,989 | +0.63(+2.29%) |
Nov 25, 2011 | 26.93 | 27.47 | 26.93 | 27.47 | 1,836 | -0.04(-0.15%) |
Nov 23, 2011 | 27.61 | 27.61 | 27.47 | 27.51 | 11,029 | -1.08(-3.78%) |
Nov 22, 2011 | 28.25 | 28.59 | 28.14 | 28.59 | 4,973 | +0.40(+1.42%) |
Nov 21, 2011 | 28.40 | 28.40 | 27.74 | 28.19 | 4,793 | -0.85(-2.93%) |
Nov 18, 2011 | 29.08 | 29.34 | 29.04 | 29.04 | 2,161 | +0.54(+1.89%) |
Nov 17, 2011 | 29.24 | 29.24 | 28.50 | 28.50 | 700 | -0.96(-3.26%) |
Nov 15, 2011 | 29.46 | 29.46 | 29.46 | 0 | -1.12(-3.66%) | |
Nov 14, 2011 | 30.55 | 30.58 | 30.55 | 30.58 | 874 | -1.17(-3.69%) |
Nov 11, 2011 | 31.98 | 31.98 | 31.75 | 31.75 | 671 | -0.60(-1.85%) |
Nov 09, 2011 | 32.35 | 32.35 | 32.35 | 0 | -1.79(-5.24%) | |
Nov 08, 2011 | 34.12 | 34.14 | 34.12 | 34.14 | 764 | +0.94(+2.83%) |
Nov 07, 2011 | 33.20 | 33.20 | 33.20 | 33.20 | 712 | -0.25(-0.75%) |
Nov 04, 2011 | 33.45 | 33.50 | 33.45 | 33.45 | 1,157 | +0.98(+3.02%) |
Nov 02, 2011 | 32.47 | 32.47 | 32.47 | 0 | +0.51(+1.60%) | |
Nov 01, 2011 | 31.44 | 32.00 | 31.44 | 31.96 | 1,327 | -0.59(-1.81%) |
Oct 31, 2011 | 33.32 | 33.32 | 32.55 | 32.55 | 27,993 | -1.30(-3.84%) |
Oct 28, 2011 | 33.86 | 33.90 | 33.85 | 33.85 | 1,818 | -0.05(-0.15%) |
Oct 27, 2011 | 32.83 | 33.90 | 32.83 | 33.90 | 1,087 | +2.66(+8.51%) |
Oct 26, 2011 | 31.00 | 31.24 | 30.98 | 31.24 | 3,110 | -0.65(-2.04%) |
Oct 25, 2011 | 32.09 | 32.09 | 31.89 | 31.89 | 1,289 | +0.70(+2.24%) |
Oct 24, 2011 | 31.19 | 31.19 | 31.19 | 31.19 | 254 | +0.54(+1.76%) |
Oct 21, 2011 | 30.94 | 30.94 | 30.65 | 30.65 | 526 | -2.16(-6.58%) |
Oct 20, 2011 | 33.42 | 33.42 | 32.81 | 32.81 | 638 | -1.12(-3.30%) |
Oct 19, 2011 | 34.33 | 34.40 | 33.93 | 33.93 | 3,331 | -0.39(-1.14%) |
Oct 18, 2011 | 33.59 | 34.32 | 33.59 | 34.32 | 1,501 | +0.69(+2.05%) |
Oct 17, 2011 | 33.61 | 33.63 | 33.61 | 33.63 | 395 | -1.91(-5.37%) |
Oct 14, 2011 | 35.54 | 35.54 | 35.54 | 35.54 | 288 | +1.38(+4.04%) |
Oct 12, 2011 | 34.16 | 34.16 | 34.16 | 0 | +0.77(+2.31%) | |
Oct 11, 2011 | 33.57 | 33.57 | 33.39 | 33.39 | 1,094 | -0.26(-0.77%) |
Oct 10, 2011 | 34.01 | 34.04 | 33.65 | 33.65 | 2,749 | +1.85(+5.82%) |
Oct 07, 2011 | 32.37 | 32.37 | 31.80 | 31.80 | 361 | +1.24(+4.06%) |
Oct 05, 2011 | 30.56 | 30.56 | 30.56 | 0 | +1.31(+4.48%) | |
Oct 04, 2011 | 28.81 | 29.25 | 28.81 | 29.25 | 1,942 | -1.57(-5.09%) |
Oct 03, 2011 | 30.82 | 30.82 | 30.82 | 30.82 | 400 | -0.56(-1.78%) |
Sep 30, 2011 | 31.18 | 31.38 | 31.18 | 31.38 | 1,181 | -0.76(-2.36%) |
Sep 27, 2011 | 32.14 | 32.14 | 32.14 | 32.14 | 0 | +0.90(+2.88%) |
Sep 26, 2011 | 31.00 | 31.24 | 31.00 | 31.24 | 335 | +0.84(+2.76%) |
Sep 23, 2011 | 30.31 | 30.67 | 29.98 | 30.40 | 1,998 | -0.50(-1.62%) |
Sep 22, 2011 | 30.95 | 31.24 | 30.75 | 30.90 | 6,182 | -2.30(-6.93%) |
Sep 21, 2011 | 33.20 | 33.20 | 33.20 | 33.20 | 200 | -1.20(-3.49%) |
Sep 20, 2011 | 34.22 | 34.40 | 34.13 | 34.40 | 651 | -0.09(-0.26%) |
Sep 19, 2011 | 34.49 | 34.49 | 34.49 | 34.49 | 109 | -1.71(-4.72%) |
Sep 16, 2011 | 36.20 | 36.20 | 36.20 | 36.20 | 400 | -0.65(-1.76%) |
Sep 15, 2011 | 36.85 | 36.85 | 36.85 | 36.85 | 700 | +1.30(+3.66%) |
Sep 14, 2011 | 34.70 | 35.68 | 34.70 | 35.55 | 995 | +0.60(+1.72%) |
Sep 13, 2011 | 35.00 | 35.00 | 34.95 | 34.95 | 550 | +0.66(+1.92%) |
Sep 12, 2011 | 34.44 | 35.13 | 34.29 | 34.29 | 2,456 | -1.36(-3.81%) |
Sep 09, 2011 | 35.60 | 36.15 | 35.55 | 35.65 | 1,375 | -2.54(-6.65%) |
Sep 08, 2011 | 38.19 | 38.19 | 38.19 | 38.19 | 117 | +0.09(+0.24%) |
Sep 07, 2011 | 38.00 | 38.10 | 38.00 | 38.10 | 696 | +2.70(+7.63%) |
Sep 06, 2011 | 35.52 | 35.52 | 35.19 | 35.40 | 2,559 | -2.60(-6.84%) |
Sep 02, 2011 | 38.70 | 38.70 | 38.00 | 38.00 | 1,975 | -0.72(-1.86%) |
Aug 31, 2011 | 38.72 | 38.72 | 38.72 | 0 | +2.07(+5.65%) | |
Aug 30, 2011 | 36.90 | 36.90 | 36.65 | 36.65 | 1,482 | -0.20(-0.54%) |
Aug 29, 2011 | 36.76 | 36.85 | 36.74 | 36.85 | 2,484 | +1.64(+4.66%) |
Aug 26, 2011 | 35.21 | 35.21 | 35.21 | 35.21 | 570 | +0.06(+0.17%) |
Aug 25, 2011 | 35.15 | 35.15 | 35.15 | 35.15 | 302 | -1.41(-3.86%) |
Aug 24, 2011 | 36.50 | 36.85 | 36.25 | 36.56 | 3,253 | +2.06(+5.97%) |
Aug 23, 2011 | 34.61 | 34.98 | 34.50 | 34.50 | 1,438 | +0.25(+0.73%) |
Aug 22, 2011 | 34.25 | 34.25 | 34.25 | 34.25 | 148 | +0.61(+1.81%) |
Aug 19, 2011 | 33.85 | 33.85 | 33.64 | 33.64 | 2,000 | -0.67(-1.95%) |
Aug 18, 2011 | 34.40 | 34.58 | 34.31 | 34.31 | 1,336 | -2.06(-5.66%) |
Aug 17, 2011 | 36.75 | 36.90 | 36.37 | 36.37 | 1,973 | +1.28(+3.65%) |
Aug 16, 2011 | 35.80 | 35.80 | 35.09 | 35.09 | 664 | -1.80(-4.88%) |
Aug 15, 2011 | 36.89 | 36.89 | 36.89 | 36.89 | 103 | +0.79(+2.19%) |
Aug 12, 2011 | 36.10 | 36.10 | 36.10 | 36.10 | 297 | +1.70(+4.94%) |
Aug 11, 2011 | 33.95 | 34.40 | 33.95 | 34.40 | 978 | +1.00(+2.99%) |
Aug 10, 2011 | 34.10 | 34.10 | 33.40 | 33.40 | 564 | -0.34(-1.01%) |
Aug 09, 2011 | 33.85 | 34.15 | 33.74 | 33.74 | 657 | +2.44(+7.80%) |
Aug 08, 2011 | 32.53 | 32.60 | 31.30 | 31.30 | 2,501 | -5.15(-14.13%) |
Aug 05, 2011 | 36.61 | 36.61 | 35.60 | 36.45 | 1,702 | -0.35(-0.95%) |
Aug 04, 2011 | 38.19 | 38.19 | 36.72 | 36.80 | 2,857 | -2.93(-7.37%) |
Aug 03, 2011 | 40.30 | 40.30 | 39.50 | 39.73 | 651 | +0.26(+0.66%) |
Aug 02, 2011 | 39.65 | 39.65 | 39.47 | 39.47 | 314 | -1.38(-3.38%) |
Aug 01, 2011 | 41.00 | 41.00 | 40.45 | 40.85 | 2,467 | -1.05(-2.51%) |
Jul 29, 2011 | 41.64 | 41.95 | 41.64 | 41.90 | 783 | -0.30(-0.71%) |
Jul 28, 2011 | 42.75 | 42.75 | 42.20 | 42.20 | 10,701 | +2.04(+5.08%) |
Jul 27, 2011 | 40.34 | 40.36 | 40.16 | 40.16 | 3,896 | -1.30(-3.14%) |
Jul 26, 2011 | 41.46 | 41.60 | 41.46 | 41.46 | 2,872 | -0.54(-1.29%) |
Jul 25, 2011 | 42.10 | 42.35 | 42.00 | 42.00 | 1,504 | -0.75(-1.75%) |
Jul 21, 2011 | 42.75 | 42.75 | 42.75 | 0 | +1.53(+3.71%) | |
Jul 20, 2011 | 40.67 | 41.22 | 40.67 | 41.22 | 376 | +3.27(+8.62%) |
Jul 18, 2011 | 37.95 | 37.95 | 37.95 | 0 | -2.58(-6.37%) | |
Jul 15, 2011 | 40.53 | 40.53 | 40.53 | 40.53 | 112 | +0.36(+0.90%) |
Jul 14, 2011 | 40.17 | 40.17 | 40.09 | 40.17 | 708 | -1.02(-2.48%) |
Jul 13, 2011 | 41.38 | 41.38 | 41.19 | 41.19 | 345 | +0.94(+2.34%) |
Jul 12, 2011 | 39.74 | 40.25 | 39.67 | 40.25 | 2,302 | +0.18(+0.45%) |
Jul 11, 2011 | 39.83 | 40.07 | 39.83 | 40.07 | 354 | -1.77(-4.23%) |
Jul 08, 2011 | 41.84 | 41.84 | 41.84 | 41.84 | 1,000 | -1.11(-2.58%) |
Jul 07, 2011 | 43.13 | 43.13 | 42.95 | 42.95 | 700 | +0.75(+1.78%) |
Jul 06, 2011 | 42.10 | 42.20 | 41.89 | 42.20 | 2,163 | -0.90(-2.09%) |
Jul 05, 2011 | 43.05 | 43.10 | 43.05 | 43.10 | 6,274 | +0.40(+0.94%) |
Jul 01, 2011 | 42.70 | 42.71 | 42.55 | 42.70 | 1,087 | +0.02(+0.05%) |
Jun 30, 2011 | 42.75 | 42.75 | 42.63 | 42.68 | 1,567 | +1.38(+3.34%) |
Jun 28, 2011 | 41.30 | 41.30 | 41.30 | 0 | -0.04(-0.10%) | |
Jun 27, 2011 | 41.70 | 41.70 | 41.34 | 41.34 | 684 | +0.42(+1.03%) |
Jun 24, 2011 | 41.01 | 41.03 | 40.92 | 40.92 | 979 | -1.18(-2.80%) |
Jun 22, 2011 | 42.10 | 42.10 | 42.10 | 0 | +0.30(+0.72%) | |
Jun 21, 2011 | 41.90 | 41.90 | 41.80 | 41.80 | 999 | +1.20(+2.96%) |
Jun 20, 2011 | 40.60 | 40.60 | 40.60 | 40.60 | 339 | +0.31(+0.77%) |
Jun 17, 2011 | 40.22 | 40.70 | 40.22 | 40.29 | 1,181 | +0.76(+1.92%) |
Jun 16, 2011 | 39.25 | 39.53 | 38.91 | 39.53 | 577 | -1.47(-3.59%) |
Jun 15, 2011 | 40.65 | 41.00 | 40.65 | 41.00 | 689 | -1.25(-2.96%) |
Jun 14, 2011 | 41.95 | 42.25 | 41.95 | 42.25 | 448 | +1.74(+4.30%) |
Jun 13, 2011 | 40.88 | 40.88 | 40.19 | 40.51 | 1,002 | +0.01(+0.02%) |
Jun 10, 2011 | 40.50 | 40.50 | 40.50 | 40.50 | 1,024 | -0.12(-0.30%) |
Jun 09, 2011 | 40.62 | 40.62 | 40.62 | 40.62 | 188 | +1.02(+2.58%) |
Jun 08, 2011 | 39.60 | 39.60 | 39.60 | 39.60 | 126 | -1.05(-2.58%) |
Jun 07, 2011 | 40.47 | 40.65 | 40.46 | 40.65 | 1,236 | -0.29(-0.71%) |
Jun 06, 2011 | 41.29 | 41.29 | 40.94 | 40.94 | 1,194 | -0.04(-0.10%) |