Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 52.89 | 53.55 | 52.85 | 53.31 | 279,790 | +0.78(+1.49%) |
May 30, 2012 | 52.19 | 53.02 | 51.79 | 52.53 | 251,238 | +0.00(+0.00%) |
May 29, 2012 | 52.78 | 53.05 | 52.44 | 52.53 | 151,125 | -0.12(-0.22%) |
May 25, 2012 | 52.69 | 53.11 | 51.99 | 52.64 | 283,232 | -0.17(-0.33%) |
May 24, 2012 | 51.52 | 53.05 | 51.16 | 52.81 | 179,998 | +1.04(+2.00%) |
May 23, 2012 | 50.92 | 51.88 | 50.41 | 51.78 | 201,830 | +0.53(+1.03%) |
May 22, 2012 | 51.38 | 51.77 | 50.87 | 51.25 | 152,593 | -0.25(-0.49%) |
May 21, 2012 | 51.14 | 51.90 | 50.78 | 51.51 | 183,116 | +0.29(+0.56%) |
May 18, 2012 | 50.96 | 51.70 | 50.27 | 51.22 | 203,663 | +0.21(+0.40%) |
May 17, 2012 | 52.74 | 52.74 | 50.98 | 51.01 | 119,473 | -1.75(-3.32%) |
May 16, 2012 | 52.85 | 53.47 | 52.49 | 52.77 | 123,141 | -0.04(-0.08%) |
May 15, 2012 | 52.40 | 53.20 | 52.40 | 52.81 | 151,605 | +0.30(+0.58%) |
May 14, 2012 | 52.34 | 52.75 | 52.34 | 52.50 | 257,391 | -0.11(-0.20%) |
May 11, 2012 | 52.02 | 52.65 | 51.92 | 52.61 | 121,791 | +0.41(+0.79%) |
May 10, 2012 | 52.49 | 52.72 | 51.94 | 52.20 | 208,848 | +0.16(+0.30%) |
May 09, 2012 | 52.17 | 52.95 | 51.54 | 52.04 | 206,499 | -0.55(-1.05%) |
May 08, 2012 | 51.80 | 52.72 | 50.89 | 52.59 | 343,037 | +0.44(+0.84%) |
May 07, 2012 | 51.34 | 52.90 | 51.34 | 52.16 | 265,720 | +0.62(+1.20%) |
May 04, 2012 | 52.12 | 52.72 | 51.33 | 51.54 | 266,141 | -0.67(-1.28%) |
May 03, 2012 | 50.80 | 53.02 | 50.75 | 52.21 | 344,956 | +1.32(+2.58%) |
May 02, 2012 | 49.30 | 51.17 | 49.19 | 50.89 | 220,732 | +1.55(+3.13%) |
May 01, 2012 | 48.52 | 49.70 | 48.52 | 49.35 | 184,715 | +1.04(+2.16%) |
Apr 30, 2012 | 49.44 | 49.44 | 48.27 | 48.30 | 156,138 | -1.04(-2.12%) |
Apr 27, 2012 | 48.42 | 49.49 | 48.34 | 49.35 | 156,100 | +0.98(+2.02%) |
Apr 26, 2012 | 49.78 | 52.27 | 48.19 | 48.37 | 206,623 | -0.74(-1.51%) |
Apr 25, 2012 | 49.65 | 50.14 | 48.56 | 49.11 | 145,953 | +0.13(+0.27%) |
Apr 24, 2012 | 47.77 | 49.23 | 47.73 | 48.98 | 247,092 | +1.37(+2.88%) |
Apr 23, 2012 | 48.04 | 48.76 | 47.47 | 47.60 | 203,393 | -1.02(-2.10%) |
Apr 20, 2012 | 49.69 | 49.69 | 47.78 | 48.62 | 207,135 | -0.53(-1.07%) |
Apr 19, 2012 | 49.51 | 49.51 | 48.61 | 49.15 | 205,020 | -0.24(-0.48%) |
Apr 18, 2012 | 48.80 | 50.31 | 48.79 | 49.39 | 308,609 | +0.59(+1.21%) |
Apr 17, 2012 | 48.47 | 49.34 | 48.47 | 48.80 | 141,564 | +0.44(+0.90%) |
Apr 16, 2012 | 48.25 | 48.88 | 47.80 | 48.36 | 159,336 | +0.12(+0.24%) |
Apr 13, 2012 | 48.35 | 49.31 | 47.62 | 48.24 | 103,347 | -0.24(-0.49%) |
Apr 12, 2012 | 47.08 | 49.49 | 47.08 | 48.48 | 213,354 | +1.67(+3.56%) |
Apr 11, 2012 | 47.33 | 47.48 | 46.78 | 46.81 | 188,082 | -0.03(-0.07%) |
Apr 10, 2012 | 47.92 | 49.33 | 46.76 | 46.85 | 229,487 | -0.94(-1.96%) |
Apr 09, 2012 | 48.02 | 48.77 | 47.72 | 47.78 | 195,048 | -1.07(-2.19%) |
Apr 05, 2012 | 49.25 | 50.32 | 48.76 | 48.85 | 350,885 | -0.74(-1.49%) |
Apr 04, 2012 | 47.50 | 49.68 | 46.86 | 49.59 | 410,482 | +2.72(+5.80%) |
Apr 03, 2012 | 45.17 | 46.95 | 45.00 | 46.87 | 187,599 | +1.60(+3.54%) |
Apr 02, 2012 | 44.78 | 45.35 | 44.55 | 45.27 | 128,743 | +0.47(+1.05%) |
Mar 30, 2012 | 45.77 | 45.77 | 44.80 | 44.80 | 131,477 | -0.71(-1.55%) |
Mar 29, 2012 | 45.03 | 45.67 | 44.60 | 45.51 | 65,357 | +0.16(+0.34%) |
Mar 28, 2012 | 44.40 | 45.60 | 44.40 | 45.35 | 160,803 | +1.07(+2.41%) |
Mar 27, 2012 | 44.69 | 45.09 | 43.96 | 44.28 | 187,530 | -0.48(-1.07%) |
Mar 26, 2012 | 42.76 | 44.76 | 42.59 | 44.76 | 177,789 | +2.19(+5.14%) |
Mar 23, 2012 | 42.74 | 42.84 | 42.16 | 42.57 | 65,420 | -0.08(-0.19%) |
Mar 22, 2012 | 42.01 | 42.69 | 42.01 | 42.65 | 136,587 | +0.31(+0.74%) |
Mar 21, 2012 | 42.24 | 42.55 | 42.05 | 42.34 | 110,216 | +0.14(+0.33%) |
Mar 20, 2012 | 41.72 | 42.49 | 41.72 | 42.20 | 121,414 | +0.12(+0.27%) |
Mar 19, 2012 | 41.56 | 42.38 | 41.34 | 42.09 | 133,011 | +0.41(+0.99%) |
Mar 16, 2012 | 42.58 | 42.58 | 41.38 | 41.68 | 206,533 | -0.71(-1.67%) |
Mar 15, 2012 | 41.60 | 42.67 | 41.24 | 42.38 | 149,676 | +0.95(+2.28%) |
Mar 14, 2012 | 41.33 | 41.83 | 41.28 | 41.44 | 130,423 | +0.02(+0.04%) |
Mar 13, 2012 | 40.95 | 41.59 | 40.90 | 41.42 | 208,335 | +0.62(+1.51%) |
Mar 12, 2012 | 40.66 | 41.04 | 40.09 | 40.81 | 191,917 | -0.08(-0.20%) |
Mar 09, 2012 | 40.21 | 41.02 | 39.94 | 40.89 | 215,567 | +0.63(+1.57%) |
Mar 08, 2012 | 39.58 | 40.40 | 39.34 | 40.25 | 130,042 | +0.76(+1.91%) |
Mar 07, 2012 | 39.83 | 39.83 | 39.14 | 39.50 | 118,820 | -0.39(-0.99%) |
Mar 06, 2012 | 39.42 | 40.11 | 38.93 | 39.89 | 200,127 | +0.02(+0.06%) |
Mar 05, 2012 | 40.20 | 40.20 | 38.90 | 39.87 | 141,811 | -0.50(-1.24%) |
Mar 02, 2012 | 40.99 | 41.24 | 40.25 | 40.37 | 100,142 | -0.72(-1.74%) |
Mar 01, 2012 | 41.11 | 41.55 | 41.02 | 41.08 | 165,096 | +0.00(+0.00%) |
Feb 29, 2012 | 40.99 | 41.68 | 40.97 | 41.08 | 273,400 | +0.07(+0.16%) |
Feb 28, 2012 | 39.87 | 41.05 | 39.66 | 41.02 | 367,091 | +1.04(+2.61%) |
Feb 27, 2012 | 39.73 | 40.30 | 39.46 | 39.97 | 204,177 | +0.19(+0.48%) |
Feb 24, 2012 | 40.97 | 40.97 | 39.70 | 39.79 | 264,124 | -1.27(-3.08%) |
Feb 23, 2012 | 40.83 | 41.42 | 40.25 | 41.05 | 344,641 | +0.11(+0.26%) |
Feb 22, 2012 | 41.98 | 41.98 | 40.70 | 40.94 | 295,573 | -0.97(-2.31%) |
Feb 21, 2012 | 45.82 | 46.29 | 41.21 | 41.91 | 400,836 | -3.72(-8.16%) |
Feb 17, 2012 | 45.66 | 46.59 | 45.11 | 45.64 | 334,138 | +0.18(+0.40%) |
Feb 16, 2012 | 44.36 | 45.52 | 43.97 | 45.46 | 342,516 | +1.00(+2.26%) |
Feb 15, 2012 | 44.28 | 44.66 | 43.76 | 44.45 | 326,167 | +0.54(+1.24%) |
Feb 14, 2012 | 44.12 | 44.41 | 43.71 | 43.91 | 193,588 | -0.35(-0.78%) |
Feb 13, 2012 | 44.63 | 44.63 | 43.83 | 44.26 | 158,164 | +0.09(+0.20%) |
Feb 10, 2012 | 43.96 | 44.36 | 43.67 | 44.17 | 66,302 | -0.26(-0.59%) |
Feb 09, 2012 | 44.45 | 44.62 | 43.69 | 44.43 | 106,859 | +0.16(+0.37%) |
Feb 08, 2012 | 44.87 | 44.87 | 43.39 | 44.27 | 176,373 | -0.35(-0.79%) |
Feb 07, 2012 | 44.79 | 45.57 | 44.41 | 44.62 | 177,569 | -0.72(-1.59%) |
Feb 06, 2012 | 45.72 | 45.73 | 43.89 | 45.34 | 376,473 | -1.31(-2.81%) |
Feb 03, 2012 | 46.16 | 47.48 | 45.79 | 46.65 | 262,675 | +1.04(+2.27%) |
Feb 02, 2012 | 46.58 | 46.58 | 44.84 | 45.61 | 153,863 | -0.64(-1.39%) |
Feb 01, 2012 | 45.29 | 46.38 | 45.29 | 46.26 | 209,801 | +1.07(+2.36%) |
Jan 31, 2012 | 45.38 | 45.42 | 44.69 | 45.19 | 119,183 | +0.02(+0.05%) |
Jan 30, 2012 | 44.87 | 45.78 | 44.87 | 45.16 | 87,209 | -0.02(-0.05%) |
Jan 27, 2012 | 45.11 | 45.91 | 45.01 | 45.19 | 155,751 | +0.03(+0.07%) |
Jan 26, 2012 | 45.21 | 45.49 | 44.84 | 45.15 | 83,702 | +0.24(+0.53%) |
Jan 25, 2012 | 44.48 | 45.52 | 44.48 | 44.92 | 250,612 | +0.58(+1.32%) |
Jan 24, 2012 | 43.23 | 44.38 | 43.23 | 44.33 | 106,235 | +0.88(+2.02%) |
Jan 23, 2012 | 44.45 | 44.45 | 42.98 | 43.45 | 67,859 | -0.90(-2.02%) |
Jan 20, 2012 | 44.24 | 45.12 | 44.24 | 44.35 | 83,338 | +0.13(+0.30%) |
Jan 19, 2012 | 43.42 | 44.45 | 43.25 | 44.22 | 262,427 | +0.88(+2.03%) |
Jan 18, 2012 | 43.24 | 43.58 | 42.38 | 43.34 | 92,925 | +0.12(+0.27%) |
Jan 17, 2012 | 43.60 | 43.84 | 43.08 | 43.22 | 68,250 | -0.35(-0.79%) |
Jan 13, 2012 | 43.15 | 43.65 | 43.15 | 43.57 | 83,531 | -0.05(-0.11%) |
Jan 12, 2012 | 43.90 | 43.90 | 43.24 | 43.62 | 65,585 | -0.36(-0.82%) |
Jan 11, 2012 | 43.80 | 44.19 | 43.40 | 43.98 | 73,999 | +0.19(+0.43%) |
Jan 10, 2012 | 44.20 | 44.54 | 43.62 | 43.79 | 131,098 | -0.61(-1.37%) |
Jan 09, 2012 | 44.80 | 45.09 | 44.17 | 44.40 | 77,098 | -0.35(-0.77%) |
Jan 06, 2012 | 44.36 | 45.29 | 44.36 | 44.74 | 112,913 | +0.26(+0.59%) |
Jan 05, 2012 | 44.27 | 44.69 | 43.53 | 44.48 | 69,214 | +0.12(+0.28%) |
Jan 04, 2012 | 43.65 | 44.55 | 43.15 | 44.36 | 96,698 | +0.51(+1.16%) |
Dec 30, 2011 | 44.55 | 44.67 | 43.49 | 43.85 | 221,531 | -0.72(-1.62%) |
Dec 29, 2011 | 44.10 | 44.96 | 44.04 | 44.57 | 77,455 | +0.47(+1.06%) |
Dec 28, 2011 | 44.63 | 44.63 | 44.04 | 44.10 | 71,263 | -0.57(-1.27%) |
Dec 27, 2011 | 44.94 | 45.00 | 44.11 | 44.67 | 40,935 | -0.26(-0.59%) |
Dec 23, 2011 | 45.36 | 45.36 | 44.13 | 44.93 | 44,194 | -0.33(-0.73%) |
Dec 21, 2011 | 45.23 | 45.40 | 44.73 | 45.26 | 74,339 | +0.26(+0.58%) |
Dec 20, 2011 | 45.18 | 45.33 | 44.71 | 45.00 | 176,468 | +0.56(+1.26%) |
Dec 19, 2011 | 44.92 | 45.15 | 44.08 | 44.44 | 155,117 | -0.56(-1.24%) |
Dec 16, 2011 | 44.10 | 45.05 | 43.96 | 45.00 | 211,663 | +1.11(+2.53%) |
Dec 15, 2011 | 42.98 | 44.04 | 42.57 | 43.89 | 149,782 | +1.54(+3.63%) |
Dec 14, 2011 | 41.55 | 42.60 | 41.55 | 42.35 | 141,368 | +0.72(+1.72%) |
Dec 13, 2011 | 42.87 | 43.33 | 41.45 | 41.64 | 80,837 | -0.90(-2.11%) |
Dec 12, 2011 | 42.21 | 42.88 | 41.75 | 42.53 | 118,631 | -0.04(-0.10%) |
Dec 09, 2011 | 42.42 | 42.75 | 41.72 | 42.57 | 204,583 | +0.38(+0.90%) |
Dec 08, 2011 | 43.05 | 43.05 | 42.05 | 42.19 | 220,977 | -1.31(-3.00%) |
Dec 07, 2011 | 42.69 | 43.76 | 42.69 | 43.50 | 108,618 | +0.49(+1.15%) |
Dec 06, 2011 | 42.67 | 43.48 | 42.38 | 43.01 | 69,097 | +0.34(+0.79%) |
Dec 05, 2011 | 43.08 | 43.39 | 42.38 | 42.67 | 97,684 | +0.24(+0.56%) |
Dec 02, 2011 | 43.13 | 43.13 | 41.98 | 42.43 | 62,848 | -0.19(-0.44%) |
Dec 01, 2011 | 42.86 | 44.01 | 42.61 | 42.62 | 148,794 | -0.19(-0.44%) |
Nov 30, 2011 | 42.19 | 42.84 | 41.69 | 42.81 | 162,012 | +1.87(+4.56%) |
Nov 29, 2011 | 40.02 | 41.36 | 40.02 | 40.94 | 72,867 | +0.82(+2.05%) |
Nov 28, 2011 | 40.39 | 40.59 | 39.65 | 40.12 | 84,530 | +0.73(+1.86%) |
Nov 25, 2011 | 39.08 | 39.67 | 39.01 | 39.39 | 63,615 | +0.16(+0.42%) |
Nov 23, 2011 | 40.04 | 40.30 | 39.17 | 39.23 | 83,154 | -1.15(-2.85%) |
Nov 22, 2011 | 40.99 | 41.08 | 40.33 | 40.38 | 58,341 | -0.71(-1.72%) |
Nov 21, 2011 | 40.96 | 41.48 | 40.29 | 41.08 | 84,124 | -0.51(-1.23%) |
Nov 18, 2011 | 40.76 | 41.68 | 40.76 | 41.59 | 116,247 | +0.77(+1.89%) |
Nov 17, 2011 | 41.35 | 41.59 | 40.30 | 40.82 | 100,791 | -0.49(-1.17%) |
Nov 16, 2011 | 41.88 | 42.26 | 41.29 | 41.31 | 106,055 | -0.93(-2.20%) |
Nov 15, 2011 | 42.55 | 42.84 | 41.92 | 42.24 | 153,749 | -0.39(-0.93%) |
Nov 14, 2011 | 43.25 | 44.39 | 42.49 | 42.63 | 182,744 | -0.55(-1.28%) |
Nov 11, 2011 | 42.43 | 43.78 | 42.43 | 43.18 | 217,086 | +1.60(+3.86%) |
Nov 10, 2011 | 41.94 | 42.15 | 40.98 | 41.58 | 82,418 | +0.10(+0.24%) |
Nov 09, 2011 | 42.16 | 42.79 | 41.13 | 41.48 | 148,582 | -1.57(-3.65%) |
Nov 08, 2011 | 43.26 | 43.39 | 41.76 | 43.05 | 103,459 | +0.11(+0.25%) |
Nov 07, 2011 | 43.75 | 43.75 | 42.28 | 42.94 | 104,836 | -0.83(-1.90%) |
Nov 04, 2011 | 43.72 | 44.13 | 43.10 | 43.77 | 99,621 | -0.46(-1.04%) |
Nov 03, 2011 | 43.37 | 44.27 | 42.77 | 44.23 | 127,752 | +1.06(+2.46%) |
Nov 02, 2011 | 42.96 | 43.63 | 42.76 | 43.17 | 109,078 | +0.85(+2.00%) |
Nov 01, 2011 | 41.61 | 43.06 | 41.48 | 42.33 | 149,890 | -0.39(-0.90%) |
Oct 31, 2011 | 42.86 | 43.25 | 42.40 | 42.71 | 87,232 | -0.60(-1.39%) |
Oct 28, 2011 | 43.14 | 43.67 | 42.71 | 43.31 | 118,678 | +0.18(+0.42%) |
Oct 27, 2011 | 45.37 | 45.37 | 42.42 | 43.13 | 225,829 | -0.12(-0.29%) |
Oct 26, 2011 | 43.07 | 43.61 | 42.33 | 43.25 | 239,311 | +0.62(+1.47%) |
Oct 25, 2011 | 42.55 | 43.25 | 41.73 | 42.63 | 159,192 | -0.32(-0.75%) |
Oct 24, 2011 | 41.30 | 43.17 | 41.30 | 42.95 | 227,856 | +1.69(+4.08%) |
Oct 21, 2011 | 41.87 | 41.98 | 40.29 | 41.27 | 191,542 | -0.16(-0.40%) |
Oct 20, 2011 | 40.79 | 41.50 | 40.36 | 41.43 | 181,654 | +0.64(+1.57%) |
Oct 19, 2011 | 41.53 | 41.56 | 40.66 | 40.79 | 242,307 | -0.69(-1.66%) |
Oct 18, 2011 | 41.66 | 41.87 | 40.68 | 41.48 | 151,833 | +0.62(+1.53%) |
Oct 17, 2011 | 41.10 | 41.87 | 40.63 | 40.85 | 181,596 | -0.55(-1.33%) |
Oct 14, 2011 | 41.16 | 41.50 | 40.32 | 41.41 | 137,546 | +0.56(+1.37%) |
Oct 13, 2011 | 40.67 | 41.26 | 40.37 | 40.85 | 202,089 | +0.07(+0.18%) |
Oct 12, 2011 | 40.77 | 41.01 | 40.36 | 40.77 | 117,361 | +0.12(+0.30%) |
Oct 11, 2011 | 40.23 | 40.73 | 39.89 | 40.65 | 264,096 | +0.43(+1.06%) |
Oct 10, 2011 | 39.74 | 40.23 | 39.56 | 40.22 | 92,914 | +1.36(+3.49%) |
Oct 07, 2011 | 40.43 | 41.00 | 38.78 | 38.87 | 280,360 | -1.16(-2.90%) |
Oct 06, 2011 | 39.92 | 40.30 | 39.27 | 40.02 | 216,583 | +0.91(+2.33%) |
Oct 05, 2011 | 39.23 | 39.47 | 38.75 | 39.11 | 135,546 | +0.04(+0.11%) |
Oct 04, 2011 | 37.20 | 39.13 | 37.20 | 39.07 | 240,285 | +1.71(+4.58%) |
Oct 03, 2011 | 38.74 | 39.72 | 37.36 | 37.36 | 274,922 | -1.38(-3.56%) |
Sep 30, 2011 | 38.77 | 39.21 | 38.49 | 38.74 | 134,116 | -0.46(-1.17%) |
Sep 29, 2011 | 38.85 | 39.47 | 38.28 | 39.20 | 134,778 | +1.01(+2.65%) |
Sep 28, 2011 | 39.18 | 39.18 | 37.81 | 38.19 | 203,301 | -0.96(-2.46%) |
Sep 27, 2011 | 39.95 | 40.44 | 38.62 | 39.15 | 258,365 | -0.20(-0.50%) |
Sep 26, 2011 | 39.19 | 39.71 | 38.94 | 39.35 | 215,923 | +0.49(+1.27%) |
Sep 23, 2011 | 37.16 | 38.96 | 37.05 | 38.86 | 177,601 | +1.72(+4.63%) |
Sep 22, 2011 | 36.12 | 37.87 | 36.09 | 37.14 | 275,829 | +0.12(+0.31%) |
Sep 21, 2011 | 37.83 | 39.00 | 36.99 | 37.02 | 113,296 | -0.67(-1.77%) |
Sep 20, 2011 | 38.83 | 39.55 | 37.66 | 37.69 | 108,047 | -0.99(-2.57%) |
Sep 19, 2011 | 38.28 | 39.37 | 37.96 | 38.68 | 181,434 | +0.07(+0.19%) |
Sep 16, 2011 | 38.63 | 39.06 | 38.24 | 38.61 | 159,932 | +0.27(+0.71%) |
Sep 15, 2011 | 38.84 | 38.98 | 37.81 | 38.34 | 184,285 | -0.19(-0.49%) |
Sep 14, 2011 | 39.39 | 39.98 | 38.52 | 38.53 | 399,900 | -0.48(-1.24%) |
Sep 13, 2011 | 37.44 | 39.43 | 37.34 | 39.01 | 149,382 | +1.73(+4.63%) |
Sep 12, 2011 | 36.58 | 37.48 | 36.58 | 37.29 | 54,065 | +0.21(+0.55%) |
Sep 09, 2011 | 37.20 | 38.07 | 36.74 | 37.08 | 197,194 | -0.35(-0.92%) |
Sep 08, 2011 | 38.39 | 38.59 | 37.34 | 37.43 | 61,088 | -1.20(-3.11%) |
Sep 07, 2011 | 37.55 | 38.67 | 37.24 | 38.63 | 131,741 | +1.49(+4.01%) |
Sep 06, 2011 | 36.54 | 37.26 | 36.49 | 37.14 | 184,655 | -0.12(-0.31%) |
Sep 02, 2011 | 37.20 | 37.95 | 36.95 | 37.25 | 130,895 | -0.36(-0.96%) |
Sep 01, 2011 | 38.60 | 38.63 | 37.38 | 37.62 | 198,491 | -0.98(-2.53%) |
Aug 31, 2011 | 38.69 | 39.57 | 38.21 | 38.59 | 112,212 | +0.11(+0.28%) |
Aug 30, 2011 | 38.92 | 39.55 | 38.27 | 38.49 | 116,942 | -0.58(-1.47%) |
Aug 29, 2011 | 37.42 | 39.09 | 37.03 | 39.06 | 102,204 | +2.01(+5.44%) |
Aug 26, 2011 | 36.28 | 37.31 | 36.00 | 37.05 | 83,612 | +0.47(+1.28%) |
Aug 25, 2011 | 37.14 | 37.19 | 36.30 | 36.58 | 168,262 | -0.44(-1.18%) |
Aug 24, 2011 | 37.30 | 37.71 | 36.44 | 37.02 | 157,229 | -0.35(-0.92%) |
Aug 23, 2011 | 35.71 | 37.42 | 35.18 | 37.36 | 179,544 | +1.66(+4.65%) |
Aug 22, 2011 | 36.42 | 36.79 | 35.50 | 35.70 | 336,698 | -0.27(-0.75%) |
Aug 19, 2011 | 35.33 | 36.84 | 35.05 | 35.97 | 285,740 | +0.06(+0.16%) |
Aug 18, 2011 | 36.10 | 36.10 | 35.41 | 35.91 | 368,404 | -0.98(-2.65%) |
Aug 17, 2011 | 36.52 | 36.93 | 36.21 | 36.89 | 137,296 | +0.38(+1.04%) |
Aug 16, 2011 | 36.66 | 37.55 | 36.16 | 36.51 | 302,461 | -0.58(-1.55%) |
Aug 15, 2011 | 36.78 | 37.80 | 36.41 | 37.09 | 192,836 | +0.40(+1.10%) |
Aug 12, 2011 | 36.42 | 37.63 | 35.96 | 36.69 | 239,119 | +0.39(+1.09%) |
Aug 11, 2011 | 35.93 | 36.64 | 35.54 | 36.29 | 290,146 | +0.53(+1.49%) |
Aug 10, 2011 | 36.32 | 37.24 | 34.99 | 35.76 | 680,347 | -1.52(-4.08%) |
Aug 09, 2011 | 35.31 | 37.42 | 34.08 | 37.28 | 423,478 | +3.16(+9.28%) |
Aug 08, 2011 | 34.49 | 35.27 | 33.81 | 34.11 | 427,498 | -1.23(-3.49%) |
Aug 05, 2011 | 34.25 | 35.78 | 33.36 | 35.35 | 395,900 | +1.39(+4.09%) |
Aug 04, 2011 | 33.91 | 34.73 | 33.37 | 33.96 | 469,130 | -0.23(-0.67%) |
Aug 03, 2011 | 33.37 | 34.25 | 33.14 | 34.19 | 231,021 | +0.78(+2.34%) |
Aug 02, 2011 | 34.21 | 35.10 | 33.29 | 33.41 | 364,881 | -1.22(-3.53%) |
Aug 01, 2011 | 35.61 | 35.61 | 34.31 | 34.63 | 383,376 | -0.74(-2.10%) |
Jul 29, 2011 | 34.58 | 35.47 | 34.16 | 35.37 | 148,777 | +0.47(+1.34%) |
Jul 28, 2011 | 35.28 | 35.61 | 34.89 | 34.90 | 151,969 | -0.45(-1.28%) |
Jul 27, 2011 | 35.55 | 35.74 | 35.10 | 35.36 | 177,863 | -0.33(-0.92%) |
Jul 26, 2011 | 35.54 | 36.36 | 35.37 | 35.68 | 102,324 | +0.21(+0.60%) |
Jul 25, 2011 | 36.26 | 36.31 | 35.43 | 35.47 | 241,295 | -1.09(-2.99%) |
Jul 22, 2011 | 37.25 | 37.43 | 36.33 | 36.56 | 108,407 | -0.62(-1.68%) |
Jul 21, 2011 | 37.06 | 37.60 | 36.70 | 37.19 | 82,440 | +0.21(+0.56%) |
Jul 20, 2011 | 37.88 | 38.47 | 36.93 | 36.98 | 102,795 | -0.79(-2.09%) |
Jul 19, 2011 | 36.42 | 37.83 | 36.19 | 37.77 | 305,938 | +1.46(+4.01%) |
Jul 18, 2011 | 35.60 | 36.52 | 35.60 | 36.32 | 278,728 | -1.58(-4.16%) |
Jul 15, 2011 | 37.93 | 38.30 | 37.00 | 37.90 | 255,543 | +0.03(+0.09%) |
Jul 14, 2011 | 38.64 | 39.23 | 37.73 | 37.86 | 167,512 | -0.77(-2.00%) |
Jul 13, 2011 | 39.05 | 39.77 | 38.61 | 38.63 | 253,718 | -0.44(-1.14%) |
Jul 12, 2011 | 39.57 | 39.77 | 38.82 | 39.08 | 172,545 | -0.44(-1.12%) |
Jul 11, 2011 | 39.70 | 40.01 | 39.41 | 39.52 | 112,582 | -0.35(-0.89%) |
Jul 08, 2011 | 39.59 | 40.85 | 39.43 | 39.88 | 213,967 | -0.16(-0.39%) |
Jul 07, 2011 | 40.50 | 40.56 | 38.54 | 40.03 | 176,535 | -0.30(-0.75%) |
Jul 06, 2011 | 40.48 | 40.83 | 39.97 | 40.34 | 158,774 | -0.35(-0.87%) |
Jul 05, 2011 | 40.86 | 41.04 | 40.30 | 40.69 | 356,574 | -0.23(-0.56%) |
Jul 01, 2011 | 40.79 | 41.01 | 40.76 | 40.92 | 132,569 | +0.23(+0.57%) |
Jun 30, 2011 | 40.70 | 40.99 | 40.64 | 40.69 | 189,291 | +0.01(+0.02%) |
Jun 29, 2011 | 40.71 | 41.34 | 40.58 | 40.68 | 784,270 | -0.02(-0.04%) |
Jun 28, 2011 | 40.09 | 40.70 | 39.59 | 40.70 | 331,892 | +0.96(+2.42%) |
Jun 27, 2011 | 38.84 | 39.76 | 38.13 | 39.74 | 390,502 | +1.37(+3.58%) |
Jun 24, 2011 | 37.63 | 38.57 | 37.25 | 38.36 | 557,984 | +1.27(+3.41%) |
Jun 23, 2011 | 36.44 | 37.30 | 36.04 | 37.10 | 332,061 | +0.55(+1.51%) |
Jun 22, 2011 | 36.73 | 37.02 | 36.32 | 36.55 | 163,331 | -0.39(-1.07%) |
Jun 21, 2011 | 37.25 | 37.56 | 36.66 | 36.94 | 167,668 | -0.05(-0.13%) |
Jun 20, 2011 | 37.20 | 37.44 | 36.09 | 36.99 | 136,889 | +0.88(+2.44%) |
Jun 17, 2011 | 36.09 | 36.42 | 36.05 | 36.11 | 225,256 | +0.30(+0.85%) |
Jun 16, 2011 | 35.82 | 36.46 | 35.26 | 35.81 | 141,145 | -0.05(-0.14%) |
Jun 15, 2011 | 35.70 | 35.89 | 35.19 | 35.86 | 142,147 | -0.17(-0.48%) |
Jun 14, 2011 | 35.50 | 36.53 | 35.32 | 36.03 | 140,132 | +0.77(+2.19%) |
Jun 13, 2011 | 35.08 | 35.78 | 35.08 | 35.26 | 123,617 | +0.24(+0.68%) |
Jun 10, 2011 | 34.92 | 35.49 | 34.89 | 35.02 | 196,480 | +0.07(+0.21%) |
Jun 09, 2011 | 35.12 | 35.63 | 34.94 | 34.94 | 140,198 | -0.12(-0.33%) |
Jun 08, 2011 | 34.90 | 36.22 | 34.90 | 35.06 | 243,977 | +0.07(+0.19%) |
Jun 07, 2011 | 35.10 | 35.19 | 34.68 | 34.99 | 197,421 | +0.21(+0.59%) |
Jun 06, 2011 | 35.10 | 35.36 | 34.62 | 34.79 | 127,169 | -0.54(-1.54%) |