Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 61.45 | 64.48 | 59.85 | 63.89 | 930,028 | +2.25(+3.65%) |
May 30, 2012 | 62.40 | 62.99 | 60.89 | 61.64 | 315,639 | -1.30(-2.07%) |
May 29, 2012 | 63.50 | 63.51 | 61.57 | 62.94 | 358,309 | +0.12(+0.19%) |
May 25, 2012 | 62.79 | 63.30 | 62.52 | 62.82 | 173,332 | +0.27(+0.43%) |
May 24, 2012 | 63.00 | 63.15 | 61.65 | 62.55 | 326,899 | -0.45(-0.71%) |
May 23, 2012 | 62.61 | 63.53 | 62.00 | 63.00 | 666,293 | +0.38(+0.61%) |
May 22, 2012 | 60.69 | 63.44 | 60.45 | 62.62 | 720,733 | +2.24(+3.71%) |
May 21, 2012 | 58.77 | 60.68 | 58.76 | 60.38 | 516,969 | +1.62(+2.76%) |
May 18, 2012 | 57.77 | 59.82 | 57.51 | 58.76 | 674,175 | +1.00(+1.73%) |
May 17, 2012 | 61.72 | 61.84 | 52.51 | 57.76 | 1,776,265 | -4.02(-6.51%) |
May 16, 2012 | 61.99 | 62.70 | 61.53 | 61.78 | 320,193 | -0.21(-0.34%) |
May 15, 2012 | 62.17 | 63.05 | 61.45 | 61.99 | 514,777 | -0.70(-1.12%) |
May 14, 2012 | 64.44 | 64.44 | 62.26 | 62.69 | 396,418 | -1.99(-3.08%) |
May 11, 2012 | 64.61 | 65.86 | 64.00 | 64.68 | 342,939 | -0.52(-0.80%) |
May 10, 2012 | 66.21 | 66.57 | 64.73 | 65.20 | 502,317 | -0.06(-0.09%) |
May 09, 2012 | 62.00 | 66.20 | 62.00 | 65.26 | 612,793 | +2.52(+4.02%) |
May 08, 2012 | 61.82 | 62.90 | 59.90 | 62.74 | 455,259 | +0.41(+0.66%) |
May 07, 2012 | 63.73 | 64.53 | 61.32 | 62.33 | 541,562 | -1.84(-2.87%) |
May 04, 2012 | 62.20 | 64.88 | 62.04 | 64.17 | 745,268 | +1.93(+3.10%) |
May 03, 2012 | 58.37 | 64.39 | 57.51 | 62.24 | 1,750,520 | +7.31(+13.31%) |
May 02, 2012 | 53.52 | 56.05 | 52.70 | 54.93 | 644,564 | +1.96(+3.70%) |
May 01, 2012 | 53.61 | 53.80 | 52.10 | 52.97 | 627,427 | -0.36(-0.68%) |
Apr 30, 2012 | 56.21 | 56.23 | 53.29 | 53.33 | 351,543 | -2.22(-4.00%) |
Apr 27, 2012 | 54.58 | 56.41 | 54.22 | 55.55 | 337,586 | +1.10(+2.02%) |
Apr 26, 2012 | 53.52 | 54.66 | 53.17 | 54.45 | 334,933 | +1.19(+2.23%) |
Apr 25, 2012 | 51.33 | 53.54 | 51.33 | 53.26 | 279,263 | +2.29(+4.49%) |
Apr 24, 2012 | 51.60 | 52.22 | 50.13 | 50.97 | 243,555 | -0.52(-1.01%) |
Apr 23, 2012 | 52.57 | 52.64 | 50.93 | 51.49 | 292,032 | -1.52(-2.87%) |
Apr 20, 2012 | 53.62 | 53.71 | 51.91 | 53.01 | 482,578 | +0.07(+0.13%) |
Apr 19, 2012 | 53.28 | 53.99 | 52.44 | 52.94 | 356,138 | +0.39(+0.74%) |
Apr 18, 2012 | 51.89 | 52.81 | 51.50 | 52.55 | 425,422 | +0.44(+0.84%) |
Apr 17, 2012 | 52.13 | 53.35 | 51.87 | 52.11 | 588,986 | +0.53(+1.03%) |
Apr 16, 2012 | 51.91 | 52.58 | 50.82 | 51.58 | 617,920 | +0.28(+0.55%) |
Apr 13, 2012 | 50.60 | 51.91 | 49.69 | 51.30 | 392,688 | +0.77(+1.52%) |
Apr 12, 2012 | 48.19 | 51.20 | 47.90 | 50.53 | 499,546 | +2.46(+5.12%) |
Apr 11, 2012 | 48.74 | 48.74 | 47.51 | 48.07 | 404,238 | +0.45(+0.94%) |
Apr 10, 2012 | 50.72 | 51.80 | 47.10 | 47.62 | 628,431 | -2.86(-5.67%) |
Apr 09, 2012 | 48.94 | 50.81 | 48.02 | 50.48 | 620,580 | +1.12(+2.27%) |
Apr 05, 2012 | 48.24 | 49.89 | 47.98 | 49.36 | 777,132 | +2.65(+5.67%) |
Apr 04, 2012 | 44.04 | 47.16 | 43.86 | 46.71 | 555,322 | +2.47(+5.58%) |
Apr 03, 2012 | 44.30 | 45.43 | 44.04 | 44.24 | 386,482 | +0.01(+0.02%) |
Apr 02, 2012 | 44.84 | 45.00 | 42.68 | 44.23 | 480,666 | -0.57(-1.27%) |
Mar 30, 2012 | 45.84 | 46.41 | 43.80 | 44.80 | 344,913 | -0.68(-1.50%) |
Mar 29, 2012 | 45.92 | 46.14 | 44.75 | 45.48 | 273,786 | -0.53(-1.15%) |
Mar 28, 2012 | 47.41 | 47.61 | 45.13 | 46.01 | 505,315 | -1.42(-2.99%) |
Mar 27, 2012 | 47.85 | 48.03 | 46.99 | 47.43 | 293,199 | -0.42(-0.88%) |
Mar 26, 2012 | 47.00 | 48.34 | 47.00 | 47.85 | 302,614 | +1.16(+2.48%) |
Mar 23, 2012 | 46.41 | 46.80 | 46.06 | 46.69 | 194,548 | +0.29(+0.62%) |
Mar 22, 2012 | 46.03 | 46.45 | 45.76 | 46.40 | 190,323 | +0.17(+0.37%) |
Mar 21, 2012 | 46.77 | 47.00 | 45.52 | 46.23 | 270,565 | -0.07(-0.15%) |
Mar 20, 2012 | 46.29 | 47.88 | 45.61 | 46.30 | 611,337 | +0.42(+0.92%) |
Mar 19, 2012 | 44.06 | 45.93 | 43.68 | 45.88 | 396,871 | +1.95(+4.44%) |
Mar 16, 2012 | 44.69 | 44.82 | 43.54 | 43.93 | 257,632 | -0.52(-1.17%) |
Mar 15, 2012 | 46.08 | 46.14 | 44.40 | 44.45 | 418,043 | -1.27(-2.78%) |
Mar 14, 2012 | 46.85 | 46.85 | 45.00 | 45.72 | 498,854 | -0.75(-1.61%) |
Mar 13, 2012 | 44.05 | 46.73 | 44.04 | 46.47 | 696,167 | +3.05(+7.02%) |
Mar 12, 2012 | 44.44 | 44.49 | 43.00 | 43.42 | 288,485 | -1.09(-2.45%) |
Mar 09, 2012 | 44.00 | 45.18 | 43.78 | 44.51 | 347,901 | +0.51(+1.16%) |
Mar 08, 2012 | 42.97 | 44.04 | 42.89 | 44.00 | 314,855 | +1.04(+2.42%) |
Mar 07, 2012 | 41.74 | 43.07 | 41.74 | 42.96 | 249,096 | +1.45(+3.49%) |
Mar 06, 2012 | 41.89 | 41.89 | 40.21 | 41.51 | 448,678 | -1.00(-2.35%) |
Mar 05, 2012 | 43.35 | 43.64 | 41.84 | 42.51 | 330,109 | -0.74(-1.71%) |
Mar 02, 2012 | 43.50 | 43.85 | 43.10 | 43.25 | 463,662 | -0.36(-0.83%) |
Mar 01, 2012 | 43.36 | 43.70 | 42.63 | 43.61 | 400,169 | +0.36(+0.83%) |
Feb 29, 2012 | 43.79 | 44.12 | 42.60 | 43.25 | 311,061 | -0.31(-0.71%) |
Feb 28, 2012 | 44.41 | 44.50 | 43.30 | 43.56 | 353,283 | -0.86(-1.94%) |
Feb 27, 2012 | 43.94 | 44.70 | 43.50 | 44.42 | 329,588 | +0.31(+0.70%) |
Feb 24, 2012 | 43.43 | 44.80 | 43.09 | 44.11 | 569,680 | +0.76(+1.75%) |
Feb 23, 2012 | 42.75 | 43.49 | 42.40 | 43.35 | 271,815 | +0.60(+1.40%) |
Feb 22, 2012 | 42.95 | 43.12 | 41.71 | 42.75 | 380,670 | -0.25(-0.58%) |
Feb 21, 2012 | 42.97 | 43.27 | 42.62 | 43.00 | 482,707 | +0.69(+1.63%) |
Feb 17, 2012 | 42.22 | 42.41 | 41.64 | 42.31 | 292,081 | +0.10(+0.24%) |
Feb 16, 2012 | 41.62 | 42.39 | 41.50 | 42.21 | 247,050 | +0.37(+0.88%) |
Feb 15, 2012 | 43.66 | 43.77 | 41.59 | 41.84 | 555,994 | -1.45(-3.35%) |
Feb 14, 2012 | 42.52 | 43.61 | 42.51 | 43.29 | 757,780 | +0.80(+1.88%) |
Feb 13, 2012 | 40.60 | 42.87 | 40.60 | 42.49 | 1,371,010 | +2.29(+5.70%) |
Feb 10, 2012 | 38.76 | 40.40 | 38.60 | 40.20 | 1,239,504 | +1.20(+3.08%) |
Feb 09, 2012 | 39.22 | 39.25 | 38.50 | 39.00 | 397,585 | +0.04(+0.10%) |
Feb 08, 2012 | 39.25 | 39.48 | 38.54 | 38.96 | 563,923 | -0.29(-0.74%) |
Feb 07, 2012 | 39.86 | 39.97 | 38.75 | 39.25 | 262,881 | -0.63(-1.58%) |
Feb 06, 2012 | 39.99 | 40.96 | 39.41 | 39.88 | 512,119 | -0.29(-0.72%) |
Feb 03, 2012 | 39.97 | 40.40 | 39.14 | 40.17 | 417,082 | +0.81(+2.06%) |
Feb 02, 2012 | 36.40 | 39.48 | 36.27 | 39.36 | 983,499 | +3.26(+9.03%) |
Feb 01, 2012 | 34.22 | 36.19 | 31.00 | 36.10 | 1,923,343 | +1.59(+4.61%) |
Jan 31, 2012 | 34.85 | 35.31 | 34.48 | 34.51 | 308,560 | -0.23(-0.66%) |
Jan 30, 2012 | 34.72 | 35.76 | 34.51 | 34.74 | 224,564 | -0.04(-0.12%) |
Jan 27, 2012 | 34.71 | 35.02 | 34.25 | 34.78 | 212,031 | -0.02(-0.06%) |
Jan 26, 2012 | 34.88 | 35.50 | 34.63 | 34.80 | 239,953 | +0.36(+1.05%) |
Jan 25, 2012 | 35.08 | 35.24 | 33.94 | 34.44 | 372,036 | -0.57(-1.63%) |
Jan 24, 2012 | 34.42 | 35.24 | 33.50 | 35.01 | 356,064 | +0.33(+0.95%) |
Jan 23, 2012 | 35.54 | 35.80 | 34.63 | 34.68 | 289,963 | -0.64(-1.81%) |
Jan 20, 2012 | 35.15 | 36.42 | 34.55 | 35.32 | 482,333 | +0.10(+0.28%) |
Jan 19, 2012 | 36.60 | 36.66 | 35.20 | 35.22 | 459,273 | -1.40(-3.82%) |
Jan 18, 2012 | 36.75 | 36.85 | 36.50 | 36.62 | 168,477 | -0.08(-0.22%) |
Jan 17, 2012 | 37.16 | 37.48 | 36.31 | 36.70 | 232,709 | +0.02(+0.05%) |
Jan 13, 2012 | 36.50 | 36.89 | 35.83 | 36.68 | 241,671 | -0.11(-0.30%) |
Jan 12, 2012 | 38.12 | 38.45 | 36.56 | 36.79 | 321,128 | -1.16(-3.06%) |
Jan 11, 2012 | 40.10 | 40.15 | 37.77 | 37.95 | 285,311 | -2.29(-5.69%) |
Jan 10, 2012 | 38.96 | 40.26 | 38.83 | 40.24 | 428,134 | +2.05(+5.37%) |
Jan 09, 2012 | 37.62 | 38.57 | 37.23 | 38.19 | 158,381 | +0.87(+2.33%) |
Jan 06, 2012 | 37.78 | 38.10 | 37.26 | 37.32 | 331,942 | -0.41(-1.09%) |
Jan 05, 2012 | 37.04 | 37.73 | 36.28 | 37.73 | 131,342 | +0.59(+1.59%) |
Jan 04, 2012 | 37.24 | 37.37 | 36.31 | 37.14 | 206,681 | +0.24(+0.65%) |
Dec 30, 2011 | 36.90 | 37.44 | 36.89 | 36.90 | 162,002 | +0.00(+0.00%) |
Dec 29, 2011 | 36.63 | 37.24 | 36.42 | 36.90 | 143,556 | +0.29(+0.79%) |
Dec 28, 2011 | 37.02 | 37.39 | 36.37 | 36.61 | 122,020 | -0.30(-0.81%) |
Dec 27, 2011 | 36.34 | 37.36 | 36.25 | 36.91 | 153,717 | +0.88(+2.44%) |
Dec 23, 2011 | 36.23 | 36.35 | 35.51 | 36.03 | 95,280 | -1.02(-2.75%) |
Dec 21, 2011 | 38.06 | 38.06 | 36.84 | 37.05 | 186,278 | -1.05(-2.76%) |
Dec 20, 2011 | 37.69 | 38.45 | 37.36 | 38.10 | 229,232 | +1.16(+3.14%) |
Dec 19, 2011 | 38.78 | 38.99 | 36.63 | 36.94 | 188,160 | -1.70(-4.40%) |
Dec 16, 2011 | 37.55 | 38.78 | 37.32 | 38.64 | 355,610 | +1.43(+3.84%) |
Dec 15, 2011 | 37.26 | 37.59 | 36.40 | 37.21 | 260,028 | +0.49(+1.33%) |
Dec 14, 2011 | 36.18 | 37.06 | 35.49 | 36.72 | 292,042 | +0.43(+1.18%) |
Dec 13, 2011 | 37.48 | 38.88 | 35.91 | 36.29 | 299,639 | -0.65(-1.76%) |
Dec 12, 2011 | 37.11 | 37.50 | 35.80 | 36.94 | 270,212 | -0.59(-1.57%) |
Dec 09, 2011 | 36.51 | 37.89 | 36.40 | 37.53 | 263,402 | +1.03(+2.82%) |
Dec 08, 2011 | 37.56 | 38.08 | 36.45 | 36.50 | 353,582 | -1.54(-4.05%) |
Dec 07, 2011 | 37.10 | 39.76 | 36.45 | 38.04 | 1,154,214 | +1.07(+2.89%) |
Dec 06, 2011 | 32.20 | 37.14 | 29.30 | 36.97 | 1,523,412 | +2.16(+6.21%) |
Dec 05, 2011 | 35.08 | 35.54 | 34.36 | 34.81 | 251,946 | +0.52(+1.52%) |
Dec 02, 2011 | 35.45 | 35.56 | 33.74 | 34.29 | 220,845 | -0.19(-0.55%) |
Dec 01, 2011 | 34.11 | 35.66 | 33.52 | 34.48 | 443,463 | +0.42(+1.23%) |
Nov 30, 2011 | 34.05 | 34.81 | 33.24 | 34.06 | 279,023 | +1.16(+3.53%) |
Nov 29, 2011 | 33.50 | 33.50 | 32.28 | 32.90 | 211,457 | -0.48(-1.44%) |
Nov 28, 2011 | 32.07 | 33.69 | 32.07 | 33.38 | 327,953 | +2.23(+7.16%) |
Nov 25, 2011 | 31.00 | 31.66 | 30.86 | 31.15 | 85,576 | +0.04(+0.13%) |
Nov 23, 2011 | 30.75 | 31.55 | 30.53 | 31.11 | 249,717 | -0.26(-0.83%) |
Nov 22, 2011 | 30.40 | 31.84 | 30.13 | 31.37 | 219,506 | +0.67(+2.18%) |
Nov 21, 2011 | 30.87 | 31.15 | 30.44 | 30.70 | 211,159 | -1.13(-3.55%) |
Nov 18, 2011 | 31.48 | 32.04 | 30.99 | 31.83 | 244,050 | +0.16(+0.51%) |
Nov 17, 2011 | 31.93 | 32.15 | 30.88 | 31.67 | 290,891 | -0.71(-2.19%) |
Nov 16, 2011 | 31.18 | 33.28 | 31.18 | 32.38 | 445,830 | +0.51(+1.60%) |
Nov 15, 2011 | 30.15 | 32.14 | 30.06 | 31.87 | 317,406 | +1.48(+4.87%) |
Nov 14, 2011 | 29.97 | 30.54 | 29.04 | 30.39 | 424,285 | +0.35(+1.17%) |
Nov 11, 2011 | 28.60 | 30.34 | 28.08 | 30.04 | 359,398 | +1.98(+7.06%) |
Nov 10, 2011 | 28.17 | 28.38 | 26.39 | 28.06 | 810,011 | +0.12(+0.43%) |
Nov 09, 2011 | 29.68 | 29.79 | 27.86 | 27.94 | 362,015 | -2.36(-7.79%) |
Nov 08, 2011 | 29.85 | 30.38 | 29.20 | 30.30 | 228,122 | +0.60(+2.02%) |
Nov 07, 2011 | 30.78 | 30.80 | 29.31 | 29.70 | 217,073 | -1.10(-3.57%) |
Nov 04, 2011 | 30.78 | 31.45 | 30.40 | 30.80 | 170,210 | -0.84(-2.65%) |
Nov 03, 2011 | 31.18 | 32.23 | 30.24 | 31.64 | 147,545 | +0.39(+1.25%) |
Nov 02, 2011 | 30.23 | 31.33 | 30.21 | 31.25 | 182,172 | +0.88(+2.90%) |
Nov 01, 2011 | 31.14 | 31.45 | 30.14 | 30.37 | 347,760 | -2.19(-6.73%) |
Oct 31, 2011 | 32.48 | 33.46 | 31.85 | 32.56 | 287,135 | -0.14(-0.43%) |
Oct 28, 2011 | 32.98 | 33.26 | 32.25 | 32.70 | 171,165 | -0.37(-1.12%) |
Oct 27, 2011 | 31.72 | 33.50 | 31.26 | 33.07 | 410,779 | +1.97(+6.33%) |
Oct 26, 2011 | 30.75 | 31.48 | 29.91 | 31.10 | 226,849 | +0.49(+1.60%) |
Oct 25, 2011 | 31.04 | 31.25 | 30.49 | 30.61 | 168,337 | -0.86(-2.73%) |
Oct 24, 2011 | 31.12 | 31.76 | 30.63 | 31.47 | 265,480 | +0.30(+0.96%) |
Oct 21, 2011 | 31.16 | 31.26 | 30.33 | 31.17 | 156,547 | +0.56(+1.83%) |
Oct 20, 2011 | 30.85 | 30.90 | 29.91 | 30.61 | 150,294 | -0.18(-0.58%) |
Oct 19, 2011 | 32.13 | 32.59 | 30.70 | 30.79 | 211,665 | -1.38(-4.29%) |
Oct 18, 2011 | 32.40 | 32.85 | 30.65 | 32.17 | 231,947 | -0.34(-1.05%) |
Oct 17, 2011 | 31.87 | 33.37 | 31.62 | 32.51 | 369,666 | +0.99(+3.14%) |
Oct 14, 2011 | 31.17 | 31.78 | 30.32 | 31.52 | 230,959 | +0.46(+1.48%) |
Oct 13, 2011 | 30.61 | 31.70 | 30.41 | 31.06 | 206,802 | +0.00(+0.00%) |
Oct 12, 2011 | 31.13 | 32.00 | 30.50 | 31.06 | 199,107 | +0.12(+0.39%) |
Oct 11, 2011 | 31.42 | 31.72 | 30.12 | 30.94 | 476,268 | -1.15(-3.58%) |
Oct 10, 2011 | 31.67 | 33.43 | 30.75 | 32.09 | 416,550 | +0.54(+1.71%) |
Oct 07, 2011 | 32.42 | 33.26 | 31.50 | 31.55 | 188,590 | -0.73(-2.26%) |
Oct 06, 2011 | 31.20 | 32.29 | 30.43 | 32.28 | 234,821 | +1.09(+3.49%) |
Oct 05, 2011 | 29.71 | 31.85 | 29.46 | 31.19 | 391,291 | +1.40(+4.70%) |
Oct 04, 2011 | 29.10 | 30.14 | 27.65 | 29.79 | 548,136 | +0.15(+0.51%) |
Oct 03, 2011 | 31.67 | 33.41 | 29.16 | 29.64 | 511,197 | -2.43(-7.58%) |
Sep 30, 2011 | 33.22 | 34.62 | 32.01 | 32.07 | 370,821 | -1.73(-5.12%) |
Sep 29, 2011 | 35.20 | 35.43 | 32.33 | 33.80 | 602,325 | -1.05(-3.01%) |
Sep 28, 2011 | 31.97 | 36.12 | 31.71 | 34.85 | 1,126,227 | +3.56(+11.38%) |
Sep 27, 2011 | 30.48 | 31.61 | 29.98 | 31.29 | 321,466 | +1.59(+5.35%) |
Sep 26, 2011 | 29.98 | 30.60 | 28.60 | 29.70 | 283,838 | +0.07(+0.24%) |
Sep 23, 2011 | 29.05 | 30.07 | 28.40 | 29.63 | 200,286 | +0.63(+2.17%) |
Sep 22, 2011 | 28.33 | 29.68 | 28.11 | 29.00 | 332,197 | -0.27(-0.92%) |
Sep 21, 2011 | 31.13 | 31.38 | 29.18 | 29.27 | 250,156 | -1.80(-5.79%) |
Sep 20, 2011 | 32.31 | 32.60 | 30.87 | 31.07 | 272,140 | -0.92(-2.88%) |
Sep 19, 2011 | 32.51 | 33.18 | 31.96 | 31.99 | 246,956 | -1.33(-3.99%) |
Sep 16, 2011 | 32.35 | 33.51 | 31.79 | 33.32 | 772,625 | +0.84(+2.59%) |
Sep 15, 2011 | 31.81 | 32.71 | 30.66 | 32.48 | 448,548 | +0.90(+2.85%) |
Sep 14, 2011 | 30.90 | 32.43 | 30.32 | 31.58 | 492,871 | +0.85(+2.77%) |
Sep 13, 2011 | 29.09 | 31.01 | 28.56 | 30.73 | 330,757 | +1.75(+6.04%) |
Sep 12, 2011 | 30.15 | 30.62 | 28.33 | 28.98 | 489,706 | -1.61(-5.26%) |
Sep 09, 2011 | 31.14 | 31.40 | 29.35 | 30.59 | 335,098 | -0.82(-2.61%) |
Sep 08, 2011 | 30.55 | 31.62 | 30.18 | 31.41 | 256,174 | +0.82(+2.68%) |
Sep 07, 2011 | 31.76 | 31.99 | 29.97 | 30.59 | 479,788 | -1.14(-3.59%) |
Sep 06, 2011 | 29.48 | 31.85 | 29.00 | 31.73 | 597,738 | +1.68(+5.59%) |
Sep 02, 2011 | 31.00 | 31.26 | 29.51 | 30.05 | 878,783 | -1.25(-3.99%) |
Sep 01, 2011 | 24.00 | 31.83 | 24.00 | 31.30 | 3,206,141 | +7.30(+30.42%) |
Aug 31, 2011 | 24.54 | 24.81 | 23.73 | 24.00 | 265,942 | -0.34(-1.40%) |
Aug 30, 2011 | 23.51 | 24.47 | 22.97 | 24.34 | 245,833 | +0.79(+3.35%) |
Aug 29, 2011 | 22.86 | 23.61 | 22.41 | 23.55 | 119,402 | +1.00(+4.43%) |
Aug 26, 2011 | 21.57 | 22.62 | 21.04 | 22.55 | 212,340 | +0.81(+3.73%) |
Aug 25, 2011 | 22.49 | 22.95 | 21.57 | 21.74 | 79,685 | -0.51(-2.29%) |
Aug 24, 2011 | 21.88 | 22.40 | 21.73 | 22.25 | 96,557 | +0.36(+1.64%) |
Aug 23, 2011 | 20.77 | 22.00 | 20.70 | 21.89 | 87,334 | +1.22(+5.90%) |
Aug 22, 2011 | 20.89 | 21.01 | 19.89 | 20.67 | 242,467 | +0.30(+1.47%) |
Aug 19, 2011 | 20.33 | 21.40 | 20.24 | 20.37 | 195,153 | -0.45(-2.16%) |
Aug 18, 2011 | 21.96 | 21.96 | 20.62 | 20.82 | 128,891 | -1.84(-8.12%) |
Aug 17, 2011 | 22.86 | 23.01 | 22.30 | 22.66 | 136,106 | -0.16(-0.70%) |
Aug 16, 2011 | 22.95 | 23.06 | 22.03 | 22.82 | 167,123 | -0.40(-1.72%) |
Aug 15, 2011 | 22.60 | 23.32 | 22.14 | 23.22 | 173,808 | +0.70(+3.11%) |
Aug 12, 2011 | 22.73 | 22.87 | 21.77 | 22.52 | 255,833 | -0.10(-0.44%) |
Aug 11, 2011 | 23.21 | 24.02 | 22.42 | 22.62 | 451,249 | -0.45(-1.95%) |
Aug 10, 2011 | 22.79 | 24.50 | 22.32 | 23.07 | 509,399 | -0.17(-0.73%) |
Aug 09, 2011 | 22.82 | 23.36 | 20.11 | 23.24 | 796,311 | +1.24(+5.64%) |
Aug 08, 2011 | 25.05 | 25.69 | 21.60 | 22.00 | 515,150 | -3.84(-14.86%) |
Aug 05, 2011 | 27.41 | 27.71 | 25.24 | 25.84 | 462,241 | -1.30(-4.79%) |
Aug 04, 2011 | 28.12 | 28.28 | 27.02 | 27.14 | 220,625 | -1.13(-4.00%) |
Aug 03, 2011 | 26.51 | 28.58 | 26.51 | 28.27 | 373,406 | +0.78(+2.84%) |
Aug 02, 2011 | 25.10 | 28.09 | 25.10 | 27.49 | 725,135 | +3.05(+12.50%) |
Aug 01, 2011 | 24.57 | 25.04 | 23.75 | 24.43 | 136,323 | +0.25(+1.05%) |
Jul 29, 2011 | 24.01 | 24.84 | 23.25 | 24.18 | 154,782 | -0.25(-1.02%) |
Jul 28, 2011 | 24.68 | 25.10 | 24.39 | 24.43 | 99,859 | -0.28(-1.13%) |
Jul 27, 2011 | 25.35 | 25.39 | 24.62 | 24.71 | 120,461 | -0.72(-2.83%) |
Jul 26, 2011 | 25.77 | 25.82 | 25.41 | 25.43 | 77,455 | -0.33(-1.28%) |
Jul 25, 2011 | 25.43 | 26.10 | 25.16 | 25.76 | 108,486 | +0.04(+0.16%) |
Jul 22, 2011 | 25.86 | 26.00 | 25.50 | 25.72 | 115,697 | +0.06(+0.23%) |
Jul 21, 2011 | 26.00 | 26.17 | 25.42 | 25.66 | 112,474 | -0.24(-0.93%) |
Jul 20, 2011 | 25.51 | 26.18 | 24.89 | 25.90 | 113,749 | +0.38(+1.49%) |
Jul 19, 2011 | 25.00 | 25.79 | 24.75 | 25.52 | 185,279 | +0.77(+3.11%) |
Jul 18, 2011 | 25.20 | 25.20 | 24.62 | 24.75 | 238,205 | -0.53(-2.10%) |
Jul 15, 2011 | 25.08 | 25.58 | 24.63 | 25.28 | 99,446 | +0.38(+1.53%) |
Jul 14, 2011 | 25.82 | 25.82 | 24.72 | 24.90 | 345,960 | -0.90(-3.49%) |
Jul 13, 2011 | 25.30 | 26.45 | 25.11 | 25.80 | 353,786 | +0.72(+2.87%) |
Jul 12, 2011 | 24.47 | 25.30 | 24.23 | 25.08 | 221,626 | +0.41(+1.66%) |
Jul 11, 2011 | 24.81 | 25.00 | 24.39 | 24.67 | 67,640 | -0.35(-1.40%) |
Jul 08, 2011 | 24.29 | 25.08 | 23.96 | 25.02 | 114,351 | +0.29(+1.17%) |
Jul 07, 2011 | 24.86 | 25.42 | 24.64 | 24.73 | 186,370 | -0.02(-0.08%) |
Jul 06, 2011 | 23.63 | 24.79 | 23.28 | 24.75 | 276,249 | +1.12(+4.74%) |
Jul 05, 2011 | 23.20 | 23.73 | 22.80 | 23.63 | 189,688 | +0.45(+1.94%) |
Jul 01, 2011 | 23.51 | 23.53 | 21.81 | 23.18 | 301,514 | -0.43(-1.82%) |
Jun 30, 2011 | 23.61 | 23.84 | 22.88 | 23.61 | 177,588 | +0.29(+1.24%) |
Jun 29, 2011 | 23.62 | 23.75 | 23.06 | 23.32 | 149,137 | -0.23(-0.98%) |
Jun 28, 2011 | 23.02 | 23.55 | 22.93 | 23.55 | 154,300 | +0.70(+3.06%) |
Jun 27, 2011 | 23.14 | 23.48 | 22.76 | 22.85 | 213,352 | -0.21(-0.91%) |
Jun 24, 2011 | 23.15 | 23.48 | 22.37 | 23.06 | 822,478 | +0.04(+0.17%) |
Jun 23, 2011 | 22.34 | 23.21 | 21.95 | 23.02 | 219,500 | +0.39(+1.72%) |
Jun 22, 2011 | 22.74 | 23.04 | 22.46 | 22.63 | 100,854 | -0.18(-0.79%) |
Jun 21, 2011 | 22.76 | 23.15 | 22.60 | 22.81 | 230,867 | +0.22(+0.97%) |
Jun 20, 2011 | 22.39 | 22.59 | 21.80 | 22.59 | 232,955 | +0.79(+3.62%) |
Jun 17, 2011 | 21.09 | 22.20 | 20.06 | 21.80 | 245,570 | +0.82(+3.91%) |
Jun 16, 2011 | 21.20 | 21.42 | 20.29 | 20.98 | 154,278 | -0.26(-1.22%) |
Jun 15, 2011 | 20.83 | 21.35 | 20.83 | 21.24 | 113,106 | +0.10(+0.47%) |
Jun 14, 2011 | 21.00 | 21.18 | 20.77 | 21.14 | 136,496 | +0.42(+2.03%) |
Jun 13, 2011 | 20.99 | 21.20 | 20.15 | 20.72 | 159,325 | -0.18(-0.86%) |
Jun 10, 2011 | 21.60 | 21.89 | 20.55 | 20.90 | 88,009 | -0.83(-3.82%) |
Jun 09, 2011 | 20.88 | 21.98 | 20.82 | 21.73 | 100,590 | +0.91(+4.37%) |
Jun 08, 2011 | 21.09 | 21.50 | 20.82 | 20.82 | 123,192 | -0.37(-1.75%) |
Jun 07, 2011 | 21.20 | 21.62 | 20.89 | 21.19 | 121,881 | +0.00(+0.00%) |
Jun 06, 2011 | 21.93 | 21.94 | 21.12 | 21.19 | 201,322 | -0.22(-1.03%) |