Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 53.29 | 54.00 | 52.37 | 53.35 | 301,699 | +0.03(+0.05%) |
May 30, 2012 | 53.33 | 53.74 | 52.99 | 53.32 | 391,817 | -0.49(-0.90%) |
May 29, 2012 | 54.55 | 55.11 | 53.23 | 53.81 | 301,419 | -0.51(-0.95%) |
May 25, 2012 | 53.82 | 54.82 | 53.64 | 54.32 | 248,856 | +0.74(+1.39%) |
May 24, 2012 | 54.05 | 54.12 | 52.89 | 53.58 | 408,487 | -0.55(-1.02%) |
May 23, 2012 | 53.24 | 54.28 | 53.22 | 54.13 | 381,907 | +0.22(+0.41%) |
May 22, 2012 | 53.73 | 54.84 | 53.58 | 53.91 | 349,250 | +0.40(+0.75%) |
May 21, 2012 | 52.64 | 53.84 | 51.94 | 53.51 | 394,967 | +1.20(+2.29%) |
May 18, 2012 | 54.83 | 55.23 | 51.46 | 52.31 | 1,311,125 | -0.83(-1.56%) |
May 17, 2012 | 55.59 | 55.92 | 53.10 | 53.14 | 757,173 | -2.30(-4.16%) |
May 16, 2012 | 56.66 | 56.70 | 54.70 | 55.44 | 998,633 | -1.26(-2.22%) |
May 15, 2012 | 57.54 | 58.34 | 56.49 | 56.70 | 750,358 | -0.56(-0.98%) |
May 14, 2012 | 56.88 | 58.38 | 56.66 | 57.26 | 406,560 | -0.31(-0.55%) |
May 11, 2012 | 56.59 | 57.96 | 56.06 | 57.58 | 277,139 | +0.62(+1.09%) |
May 10, 2012 | 55.96 | 57.36 | 55.81 | 56.96 | 384,447 | +1.63(+2.94%) |
May 09, 2012 | 55.03 | 56.16 | 54.80 | 55.33 | 590,028 | -0.50(-0.90%) |
May 08, 2012 | 56.05 | 56.42 | 54.59 | 55.83 | 725,546 | -0.81(-1.43%) |
May 07, 2012 | 56.74 | 58.00 | 56.43 | 56.64 | 410,564 | -0.15(-0.27%) |
May 04, 2012 | 57.62 | 58.49 | 56.76 | 56.80 | 327,296 | -1.04(-1.79%) |
May 03, 2012 | 58.51 | 58.97 | 57.14 | 57.83 | 293,059 | -0.34(-0.59%) |
May 02, 2012 | 57.01 | 58.53 | 56.69 | 58.18 | 397,982 | +1.19(+2.09%) |
May 01, 2012 | 57.07 | 58.08 | 56.68 | 56.99 | 466,098 | +0.12(+0.22%) |
Apr 30, 2012 | 57.10 | 57.13 | 55.96 | 56.86 | 353,814 | -0.07(-0.12%) |
Apr 27, 2012 | 56.23 | 57.12 | 55.71 | 56.93 | 252,294 | +0.95(+1.70%) |
Apr 26, 2012 | 55.26 | 56.22 | 54.68 | 55.98 | 217,982 | +0.52(+0.94%) |
Apr 25, 2012 | 54.59 | 55.52 | 54.22 | 55.45 | 472,417 | +1.63(+3.02%) |
Apr 24, 2012 | 54.47 | 54.82 | 53.56 | 53.83 | 349,188 | -0.73(-1.34%) |
Apr 23, 2012 | 54.50 | 55.08 | 54.23 | 54.56 | 349,982 | -0.66(-1.19%) |
Apr 20, 2012 | 55.88 | 55.88 | 54.79 | 55.22 | 391,365 | +0.41(+0.75%) |
Apr 19, 2012 | 55.58 | 55.83 | 54.71 | 54.81 | 259,856 | -0.73(-1.32%) |
Apr 18, 2012 | 54.83 | 55.69 | 54.71 | 55.54 | 452,930 | +0.69(+1.25%) |
Apr 17, 2012 | 53.72 | 55.23 | 53.47 | 54.85 | 388,128 | +1.66(+3.11%) |
Apr 16, 2012 | 52.46 | 53.50 | 51.82 | 53.20 | 316,499 | +1.02(+1.96%) |
Apr 13, 2012 | 52.18 | 52.54 | 51.84 | 52.17 | 238,441 | -0.43(-0.82%) |
Apr 12, 2012 | 52.06 | 52.97 | 51.90 | 52.61 | 161,906 | +0.72(+1.39%) |
Apr 11, 2012 | 51.54 | 51.88 | 51.07 | 51.88 | 254,581 | +0.68(+1.32%) |
Apr 10, 2012 | 52.34 | 52.39 | 51.10 | 51.21 | 344,836 | -1.22(-2.32%) |
Apr 09, 2012 | 52.34 | 52.64 | 51.86 | 52.43 | 135,226 | -0.69(-1.29%) |
Apr 05, 2012 | 52.50 | 53.56 | 52.40 | 53.11 | 203,079 | +0.15(+0.29%) |
Apr 04, 2012 | 52.59 | 53.03 | 52.28 | 52.96 | 304,394 | -0.03(-0.05%) |
Apr 03, 2012 | 52.29 | 53.11 | 51.93 | 52.99 | 243,842 | +0.44(+0.83%) |
Apr 02, 2012 | 52.05 | 52.77 | 51.85 | 52.55 | 283,706 | +0.61(+1.17%) |
Mar 30, 2012 | 52.56 | 52.84 | 51.94 | 51.94 | 246,425 | -0.49(-0.93%) |
Mar 29, 2012 | 52.06 | 52.54 | 51.92 | 52.43 | 267,180 | -0.10(-0.20%) |
Mar 28, 2012 | 52.39 | 52.70 | 51.94 | 52.53 | 287,546 | +0.04(+0.07%) |
Mar 27, 2012 | 52.75 | 53.05 | 52.18 | 52.49 | 239,988 | -0.13(-0.25%) |
Mar 26, 2012 | 51.59 | 53.02 | 51.57 | 52.63 | 384,444 | +1.22(+2.37%) |
Mar 23, 2012 | 51.14 | 51.42 | 50.50 | 51.41 | 161,607 | +0.15(+0.30%) |
Mar 22, 2012 | 50.19 | 51.40 | 50.16 | 51.25 | 219,218 | +0.36(+0.71%) |
Mar 21, 2012 | 50.45 | 51.22 | 50.05 | 50.89 | 183,791 | +0.61(+1.21%) |
Mar 20, 2012 | 49.86 | 50.69 | 49.53 | 50.28 | 246,865 | +0.32(+0.65%) |
Mar 19, 2012 | 49.96 | 50.45 | 49.38 | 49.96 | 293,951 | -0.10(-0.19%) |
Mar 16, 2012 | 50.07 | 50.23 | 49.80 | 50.05 | 388,860 | -0.14(-0.28%) |
Mar 15, 2012 | 50.10 | 50.45 | 49.59 | 50.20 | 302,674 | +0.23(+0.46%) |
Mar 14, 2012 | 49.36 | 50.28 | 48.92 | 49.97 | 474,105 | +0.43(+0.86%) |
Mar 13, 2012 | 48.99 | 49.68 | 48.50 | 49.54 | 422,845 | +0.90(+1.86%) |
Mar 12, 2012 | 49.04 | 49.07 | 48.26 | 48.64 | 205,809 | -0.39(-0.80%) |
Mar 09, 2012 | 49.27 | 49.51 | 47.65 | 49.03 | 955,728 | -0.14(-0.29%) |
Mar 08, 2012 | 49.35 | 49.51 | 48.74 | 49.17 | 402,255 | +0.13(+0.27%) |
Mar 07, 2012 | 48.51 | 49.26 | 48.34 | 49.04 | 419,124 | +0.66(+1.36%) |
Mar 06, 2012 | 47.64 | 48.60 | 47.24 | 48.38 | 251,656 | +0.30(+0.61%) |
Mar 05, 2012 | 47.80 | 48.22 | 47.67 | 48.08 | 245,220 | +0.33(+0.70%) |
Mar 02, 2012 | 48.59 | 49.60 | 47.66 | 47.75 | 413,840 | -0.77(-1.59%) |
Mar 01, 2012 | 47.08 | 49.26 | 46.57 | 48.52 | 443,081 | +1.91(+4.11%) |
Feb 29, 2012 | 47.28 | 47.60 | 46.38 | 46.61 | 167,772 | -0.73(-1.55%) |
Feb 28, 2012 | 47.47 | 47.75 | 46.57 | 47.34 | 479,783 | -0.22(-0.46%) |
Feb 27, 2012 | 45.95 | 48.08 | 45.28 | 47.56 | 368,408 | +1.47(+3.18%) |
Feb 24, 2012 | 47.01 | 47.39 | 45.79 | 46.09 | 173,455 | -1.09(-2.32%) |
Feb 23, 2012 | 46.51 | 47.90 | 46.28 | 47.19 | 163,240 | +0.71(+1.54%) |
Feb 22, 2012 | 45.90 | 46.81 | 45.70 | 46.47 | 248,942 | -0.28(-0.59%) |
Feb 21, 2012 | 47.50 | 47.93 | 46.63 | 46.75 | 197,095 | -0.66(-1.39%) |
Feb 17, 2012 | 47.40 | 47.77 | 47.02 | 47.41 | 224,433 | +0.30(+0.65%) |
Feb 16, 2012 | 46.39 | 47.19 | 45.98 | 47.10 | 171,654 | +0.72(+1.56%) |
Feb 15, 2012 | 47.41 | 47.61 | 46.19 | 46.38 | 167,048 | -0.63(-1.34%) |
Feb 14, 2012 | 46.12 | 47.04 | 46.07 | 47.01 | 270,093 | +0.82(+1.77%) |
Feb 13, 2012 | 46.15 | 46.47 | 45.99 | 46.19 | 175,806 | +0.41(+0.90%) |
Feb 10, 2012 | 45.42 | 46.06 | 45.34 | 45.77 | 167,420 | -0.08(-0.18%) |
Feb 09, 2012 | 46.16 | 46.63 | 45.69 | 45.86 | 219,357 | -0.30(-0.64%) |
Feb 08, 2012 | 46.80 | 47.07 | 46.02 | 46.15 | 169,550 | -0.53(-1.14%) |
Feb 07, 2012 | 46.47 | 47.06 | 46.47 | 46.68 | 256,178 | +0.20(+0.43%) |
Feb 06, 2012 | 46.24 | 46.54 | 46.05 | 46.48 | 329,559 | +0.16(+0.35%) |
Feb 03, 2012 | 46.53 | 46.69 | 45.67 | 46.32 | 331,466 | +0.67(+1.46%) |
Feb 02, 2012 | 46.67 | 46.87 | 45.39 | 45.66 | 281,984 | -0.95(-2.04%) |
Feb 01, 2012 | 46.07 | 46.69 | 45.51 | 46.61 | 381,226 | +0.97(+2.13%) |
Jan 31, 2012 | 45.69 | 46.70 | 45.07 | 45.64 | 293,239 | +0.02(+0.04%) |
Jan 30, 2012 | 46.04 | 46.19 | 45.13 | 45.62 | 233,740 | -0.99(-2.12%) |
Jan 27, 2012 | 45.88 | 46.76 | 45.86 | 46.61 | 151,093 | +0.54(+1.18%) |
Jan 26, 2012 | 47.16 | 47.40 | 45.81 | 46.07 | 198,689 | -1.06(-2.24%) |
Jan 25, 2012 | 46.47 | 47.48 | 45.98 | 47.12 | 196,878 | +0.53(+1.14%) |
Jan 24, 2012 | 46.17 | 46.62 | 46.06 | 46.59 | 205,167 | +0.29(+0.62%) |
Jan 23, 2012 | 46.20 | 46.60 | 45.87 | 46.30 | 212,519 | +0.10(+0.21%) |
Jan 20, 2012 | 46.02 | 46.53 | 45.44 | 46.21 | 297,966 | +0.18(+0.39%) |
Jan 19, 2012 | 45.65 | 46.47 | 45.51 | 46.03 | 298,278 | +0.39(+0.86%) |
Jan 18, 2012 | 44.75 | 45.66 | 44.49 | 45.64 | 338,298 | +0.89(+1.98%) |
Jan 17, 2012 | 44.59 | 45.00 | 44.34 | 44.75 | 233,967 | +0.58(+1.31%) |
Jan 13, 2012 | 44.24 | 44.87 | 43.82 | 44.17 | 210,371 | -0.63(-1.40%) |
Jan 12, 2012 | 44.31 | 45.15 | 43.80 | 44.80 | 303,989 | +0.74(+1.69%) |
Jan 11, 2012 | 43.77 | 44.20 | 43.35 | 44.06 | 140,561 | +0.13(+0.30%) |
Jan 10, 2012 | 44.45 | 44.45 | 43.49 | 43.92 | 178,823 | +0.07(+0.15%) |
Jan 09, 2012 | 42.68 | 44.25 | 42.68 | 43.86 | 265,960 | +1.19(+2.79%) |
Jan 06, 2012 | 42.31 | 43.12 | 41.87 | 42.67 | 238,438 | +0.35(+0.83%) |
Jan 05, 2012 | 41.82 | 42.35 | 40.96 | 42.31 | 272,010 | +0.36(+0.86%) |
Jan 04, 2012 | 41.67 | 42.32 | 41.32 | 41.95 | 185,733 | -1.07(-2.48%) |
Dec 30, 2011 | 43.15 | 43.50 | 42.62 | 43.02 | 269,277 | +0.16(+0.38%) |
Dec 29, 2011 | 42.25 | 42.86 | 42.17 | 42.86 | 123,563 | +0.61(+1.44%) |
Dec 28, 2011 | 42.76 | 42.85 | 42.09 | 42.25 | 143,066 | -0.53(-1.25%) |
Dec 27, 2011 | 42.81 | 43.12 | 42.51 | 42.78 | 126,116 | -0.09(-0.20%) |
Dec 23, 2011 | 42.73 | 43.32 | 42.29 | 42.87 | 140,336 | -1.35(-3.06%) |
Dec 21, 2011 | 43.92 | 44.51 | 43.07 | 44.22 | 253,842 | +0.38(+0.87%) |
Dec 20, 2011 | 43.16 | 43.95 | 42.78 | 43.84 | 396,552 | +1.56(+3.69%) |
Dec 19, 2011 | 42.61 | 42.91 | 42.07 | 42.28 | 410,691 | -0.20(-0.47%) |
Dec 16, 2011 | 42.46 | 43.47 | 42.11 | 42.48 | 570,677 | +0.46(+1.09%) |
Dec 15, 2011 | 41.97 | 42.37 | 41.17 | 42.02 | 351,657 | +0.83(+2.01%) |
Dec 14, 2011 | 41.99 | 42.20 | 41.10 | 41.19 | 404,528 | -1.39(-3.26%) |
Dec 13, 2011 | 44.81 | 44.96 | 42.18 | 42.58 | 366,404 | -1.93(-4.34%) |
Dec 12, 2011 | 43.75 | 44.57 | 43.18 | 44.51 | 404,706 | -0.01(-0.02%) |
Dec 09, 2011 | 43.27 | 44.77 | 43.17 | 44.52 | 277,022 | +1.27(+2.93%) |
Dec 08, 2011 | 43.88 | 44.24 | 43.04 | 43.26 | 288,340 | -1.13(-2.55%) |
Dec 07, 2011 | 43.83 | 44.64 | 43.21 | 44.39 | 204,364 | +0.17(+0.39%) |
Dec 06, 2011 | 44.30 | 44.63 | 43.64 | 44.22 | 254,578 | -0.14(-0.32%) |
Dec 05, 2011 | 43.86 | 44.71 | 43.53 | 44.36 | 334,963 | +1.13(+2.62%) |
Dec 02, 2011 | 43.87 | 43.87 | 42.97 | 43.23 | 261,170 | +0.07(+0.15%) |
Dec 01, 2011 | 43.20 | 44.16 | 42.88 | 43.16 | 383,912 | -0.17(-0.40%) |
Nov 30, 2011 | 43.46 | 44.13 | 43.23 | 43.33 | 564,917 | +1.39(+3.31%) |
Nov 29, 2011 | 41.92 | 42.30 | 41.22 | 41.94 | 346,566 | -0.09(-0.20%) |
Nov 28, 2011 | 41.10 | 42.67 | 41.10 | 42.03 | 467,912 | +2.38(+6.00%) |
Nov 25, 2011 | 40.27 | 40.97 | 39.65 | 39.65 | 150,207 | -0.70(-1.75%) |
Nov 23, 2011 | 41.73 | 42.09 | 40.30 | 40.35 | 253,753 | -1.82(-4.31%) |
Nov 22, 2011 | 42.35 | 42.71 | 41.50 | 42.17 | 427,991 | -0.10(-0.25%) |
Nov 21, 2011 | 41.18 | 42.54 | 40.68 | 42.28 | 525,613 | +1.05(+2.54%) |
Nov 18, 2011 | 43.54 | 43.70 | 40.31 | 41.23 | 998,427 | +0.15(+0.37%) |
Nov 17, 2011 | 40.92 | 41.96 | 40.50 | 41.08 | 625,676 | +0.29(+0.70%) |
Nov 16, 2011 | 41.32 | 41.90 | 40.71 | 40.79 | 399,655 | -0.90(-2.17%) |
Nov 15, 2011 | 41.93 | 42.09 | 40.79 | 41.70 | 472,270 | -0.07(-0.16%) |
Nov 14, 2011 | 41.46 | 42.60 | 41.16 | 41.76 | 356,813 | -0.26(-0.61%) |
Nov 11, 2011 | 40.92 | 42.36 | 40.61 | 42.02 | 300,537 | +1.61(+3.98%) |
Nov 10, 2011 | 40.21 | 40.69 | 39.60 | 40.41 | 391,144 | +0.68(+1.70%) |
Nov 09, 2011 | 41.08 | 41.44 | 39.63 | 39.73 | 443,460 | -2.82(-6.62%) |
Nov 08, 2011 | 41.66 | 42.61 | 40.89 | 42.55 | 314,286 | +1.12(+2.71%) |
Nov 07, 2011 | 41.31 | 41.66 | 40.89 | 41.43 | 271,989 | +0.22(+0.53%) |
Nov 04, 2011 | 40.26 | 41.27 | 39.84 | 41.21 | 213,588 | +0.50(+1.22%) |
Nov 03, 2011 | 40.49 | 40.79 | 39.25 | 40.71 | 249,883 | +0.69(+1.71%) |
Nov 02, 2011 | 39.65 | 40.11 | 39.26 | 40.03 | 270,928 | +0.69(+1.74%) |
Nov 01, 2011 | 37.73 | 40.24 | 37.73 | 39.34 | 381,005 | +0.12(+0.32%) |
Oct 31, 2011 | 39.74 | 40.47 | 38.92 | 39.22 | 321,933 | -1.27(-3.13%) |
Oct 28, 2011 | 40.44 | 41.17 | 39.58 | 40.49 | 742,216 | -0.01(-0.02%) |
Oct 27, 2011 | 38.35 | 40.69 | 38.34 | 40.50 | 641,926 | +3.20(+8.58%) |
Oct 26, 2011 | 37.28 | 37.71 | 35.99 | 37.30 | 272,272 | +0.60(+1.63%) |
Oct 25, 2011 | 36.78 | 37.22 | 36.08 | 36.70 | 228,209 | -0.34(-0.93%) |
Oct 24, 2011 | 36.38 | 38.07 | 35.66 | 37.04 | 369,020 | +0.70(+1.94%) |
Oct 21, 2011 | 36.67 | 37.50 | 35.34 | 36.33 | 384,710 | +0.25(+0.69%) |
Oct 20, 2011 | 35.60 | 36.18 | 35.00 | 36.09 | 186,615 | +0.68(+1.91%) |
Oct 19, 2011 | 35.28 | 36.33 | 35.24 | 35.41 | 254,953 | -0.04(-0.11%) |
Oct 18, 2011 | 35.54 | 35.86 | 34.57 | 35.45 | 464,627 | -0.10(-0.27%) |
Oct 17, 2011 | 36.24 | 36.52 | 35.36 | 35.54 | 391,555 | -1.55(-4.18%) |
Oct 14, 2011 | 36.78 | 37.12 | 35.96 | 37.10 | 178,812 | +0.67(+1.83%) |
Oct 13, 2011 | 36.19 | 36.53 | 35.46 | 36.43 | 327,385 | -0.05(-0.13%) |
Oct 12, 2011 | 36.17 | 36.72 | 35.47 | 36.48 | 445,956 | +0.53(+1.48%) |
Oct 11, 2011 | 34.99 | 36.09 | 34.59 | 35.94 | 282,461 | +0.66(+1.86%) |
Oct 10, 2011 | 35.06 | 35.53 | 34.44 | 35.29 | 282,538 | +0.65(+1.87%) |
Oct 07, 2011 | 35.13 | 35.97 | 34.34 | 34.64 | 353,079 | -0.32(-0.93%) |
Oct 06, 2011 | 35.04 | 35.69 | 33.67 | 34.96 | 390,751 | +1.00(+2.94%) |
Oct 05, 2011 | 33.01 | 34.42 | 31.98 | 33.96 | 457,860 | +0.99(+3.00%) |
Oct 04, 2011 | 30.53 | 33.02 | 29.55 | 32.97 | 515,665 | +2.21(+7.18%) |
Oct 03, 2011 | 32.14 | 33.04 | 30.72 | 30.76 | 473,567 | -1.51(-4.69%) |
Sep 30, 2011 | 32.54 | 33.52 | 31.68 | 32.28 | 388,478 | -0.79(-2.39%) |
Sep 29, 2011 | 33.72 | 33.76 | 31.57 | 33.07 | 444,993 | +0.12(+0.38%) |
Sep 28, 2011 | 34.73 | 35.22 | 32.47 | 32.94 | 359,341 | -1.83(-5.26%) |
Sep 27, 2011 | 34.93 | 35.64 | 34.38 | 34.77 | 304,350 | +0.62(+1.81%) |
Sep 26, 2011 | 32.93 | 34.22 | 32.56 | 34.15 | 329,740 | +1.52(+4.67%) |
Sep 23, 2011 | 31.93 | 33.26 | 31.93 | 32.63 | 357,925 | +0.79(+2.48%) |
Sep 22, 2011 | 31.66 | 32.73 | 30.27 | 31.84 | 562,262 | -0.71(-2.19%) |
Sep 21, 2011 | 33.61 | 34.09 | 32.54 | 32.55 | 357,166 | -0.95(-2.84%) |
Sep 20, 2011 | 34.30 | 34.81 | 33.46 | 33.51 | 301,615 | -0.63(-1.84%) |
Sep 19, 2011 | 34.11 | 34.66 | 33.53 | 34.13 | 398,778 | -0.56(-1.62%) |
Sep 16, 2011 | 34.07 | 34.70 | 33.89 | 34.70 | 513,010 | +0.85(+2.50%) |
Sep 15, 2011 | 33.68 | 34.12 | 33.29 | 33.85 | 224,378 | +0.36(+1.08%) |
Sep 14, 2011 | 33.25 | 34.08 | 32.82 | 33.49 | 252,793 | +0.51(+1.56%) |
Sep 13, 2011 | 32.34 | 33.34 | 32.05 | 32.97 | 273,724 | +0.66(+2.03%) |
Sep 12, 2011 | 31.49 | 32.36 | 31.05 | 32.32 | 328,794 | +0.25(+0.77%) |
Sep 09, 2011 | 32.27 | 32.31 | 31.48 | 32.07 | 480,121 | -0.55(-1.69%) |
Sep 08, 2011 | 33.13 | 33.68 | 32.44 | 32.62 | 237,621 | -0.70(-2.11%) |
Sep 07, 2011 | 33.50 | 33.50 | 32.72 | 33.33 | 544,545 | +0.21(+0.63%) |
Sep 06, 2011 | 32.13 | 33.48 | 31.35 | 33.12 | 632,214 | +0.14(+0.43%) |
Sep 02, 2011 | 33.62 | 34.20 | 32.90 | 32.97 | 263,131 | -1.35(-3.94%) |
Sep 01, 2011 | 35.92 | 36.35 | 34.07 | 34.33 | 436,839 | -1.34(-3.76%) |
Aug 31, 2011 | 36.05 | 36.76 | 35.35 | 35.67 | 337,338 | -0.25(-0.69%) |
Aug 30, 2011 | 35.63 | 36.52 | 34.96 | 35.92 | 213,507 | +0.04(+0.11%) |
Aug 29, 2011 | 35.19 | 35.90 | 34.89 | 35.88 | 266,676 | +1.07(+3.06%) |
Aug 26, 2011 | 33.72 | 35.15 | 33.24 | 34.81 | 385,869 | +0.86(+2.52%) |
Aug 25, 2011 | 35.07 | 35.99 | 33.81 | 33.95 | 370,668 | -0.83(-2.38%) |
Aug 24, 2011 | 34.34 | 34.93 | 33.84 | 34.78 | 540,400 | +0.31(+0.91%) |
Aug 23, 2011 | 33.17 | 34.93 | 32.61 | 34.47 | 812,851 | +1.57(+4.78%) |
Aug 22, 2011 | 33.09 | 33.77 | 32.41 | 32.90 | 788,879 | +0.97(+3.04%) |
Aug 19, 2011 | 31.90 | 34.30 | 31.67 | 31.93 | 1,125,857 | +0.53(+1.70%) |
Aug 18, 2011 | 32.81 | 32.90 | 31.13 | 31.39 | 680,091 | -2.41(-7.13%) |
Aug 17, 2011 | 34.22 | 34.93 | 33.45 | 33.80 | 554,005 | -0.10(-0.28%) |
Aug 16, 2011 | 33.40 | 34.24 | 32.74 | 33.90 | 578,977 | -0.05(-0.14%) |
Aug 15, 2011 | 33.95 | 34.52 | 33.26 | 33.94 | 419,265 | +0.34(+1.02%) |
Aug 12, 2011 | 33.65 | 34.28 | 32.49 | 33.60 | 297,421 | +0.36(+1.09%) |
Aug 11, 2011 | 32.35 | 33.70 | 32.09 | 33.24 | 447,091 | +1.09(+3.38%) |
Aug 10, 2011 | 34.90 | 34.90 | 32.09 | 32.15 | 456,615 | -1.94(-5.70%) |
Aug 09, 2011 | 33.01 | 34.14 | 30.94 | 34.10 | 801,515 | +2.33(+7.34%) |
Aug 08, 2011 | 32.06 | 33.34 | 31.22 | 31.76 | 742,876 | -2.35(-6.89%) |
Aug 05, 2011 | 35.35 | 35.68 | 33.63 | 34.12 | 783,319 | -0.90(-2.58%) |
Aug 04, 2011 | 35.64 | 36.32 | 35.00 | 35.02 | 647,313 | -1.35(-3.72%) |
Aug 03, 2011 | 35.75 | 36.46 | 34.35 | 36.37 | 527,153 | +0.77(+2.17%) |
Aug 02, 2011 | 37.13 | 37.41 | 35.57 | 35.60 | 338,819 | -1.69(-4.52%) |
Aug 01, 2011 | 38.00 | 38.00 | 36.61 | 37.29 | 287,943 | -0.08(-0.20%) |
Jul 29, 2011 | 37.22 | 37.93 | 36.66 | 37.36 | 230,744 | -0.27(-0.71%) |
Jul 28, 2011 | 37.75 | 38.09 | 37.13 | 37.63 | 328,623 | +0.06(+0.15%) |
Jul 27, 2011 | 38.64 | 38.64 | 37.13 | 37.57 | 338,563 | -1.30(-3.36%) |
Jul 26, 2011 | 38.84 | 39.14 | 38.18 | 38.88 | 262,720 | +0.17(+0.44%) |
Jul 25, 2011 | 39.00 | 39.57 | 38.59 | 38.71 | 236,371 | -0.87(-2.19%) |
Jul 22, 2011 | 39.51 | 39.79 | 38.86 | 39.57 | 177,028 | +0.56(+1.44%) |
Jul 21, 2011 | 39.28 | 39.83 | 38.71 | 39.01 | 244,047 | -0.08(-0.19%) |
Jul 20, 2011 | 39.09 | 39.14 | 38.08 | 39.09 | 220,212 | -0.01(-0.02%) |
Jul 19, 2011 | 38.83 | 39.39 | 38.54 | 39.10 | 357,060 | +0.60(+1.56%) |
Jul 18, 2011 | 38.69 | 38.78 | 37.95 | 38.50 | 224,523 | -0.55(-1.41%) |
Jul 15, 2011 | 39.34 | 39.59 | 38.51 | 39.05 | 298,682 | -0.02(-0.05%) |
Jul 14, 2011 | 39.86 | 40.06 | 38.75 | 39.07 | 224,081 | -0.60(-1.51%) |
Jul 13, 2011 | 39.25 | 40.10 | 39.07 | 39.67 | 413,838 | +0.79(+2.03%) |
Jul 12, 2011 | 39.11 | 39.51 | 38.83 | 38.88 | 371,111 | -0.35(-0.90%) |
Jul 11, 2011 | 39.73 | 40.24 | 39.10 | 39.23 | 173,816 | -1.09(-2.72%) |
Jul 08, 2011 | 40.11 | 40.44 | 39.65 | 40.32 | 270,181 | -0.43(-1.05%) |
Jul 07, 2011 | 40.04 | 40.94 | 39.99 | 40.75 | 305,031 | +0.95(+2.39%) |
Jul 06, 2011 | 39.21 | 39.87 | 38.72 | 39.80 | 291,831 | +0.38(+0.97%) |
Jul 05, 2011 | 39.72 | 39.74 | 38.49 | 39.42 | 348,444 | -0.16(-0.41%) |
Jul 01, 2011 | 39.02 | 39.66 | 38.39 | 39.58 | 436,283 | +0.82(+2.11%) |
Jun 30, 2011 | 38.10 | 38.79 | 37.72 | 38.76 | 332,217 | +0.85(+2.23%) |
Jun 29, 2011 | 38.13 | 38.61 | 37.68 | 37.91 | 280,661 | -0.17(-0.45%) |
Jun 28, 2011 | 37.62 | 38.11 | 37.37 | 38.09 | 226,314 | +0.53(+1.42%) |
Jun 27, 2011 | 37.22 | 37.91 | 36.76 | 37.55 | 226,757 | +0.27(+0.72%) |
Jun 24, 2011 | 38.24 | 38.24 | 37.01 | 37.29 | 449,027 | -0.99(-2.59%) |
Jun 23, 2011 | 36.57 | 38.34 | 36.44 | 38.28 | 421,476 | +1.41(+3.82%) |
Jun 22, 2011 | 37.90 | 37.99 | 36.86 | 36.87 | 314,411 | -1.01(-2.66%) |
Jun 21, 2011 | 37.37 | 38.02 | 36.93 | 37.88 | 294,701 | +0.74(+2.00%) |
Jun 20, 2011 | 36.97 | 37.35 | 35.93 | 37.13 | 426,270 | +1.10(+3.07%) |
Jun 17, 2011 | 35.92 | 36.56 | 35.66 | 36.03 | 928,844 | +0.23(+0.64%) |
Jun 16, 2011 | 36.54 | 36.62 | 35.40 | 35.80 | 460,416 | -0.72(-1.98%) |
Jun 15, 2011 | 37.27 | 37.63 | 36.29 | 36.52 | 372,039 | -1.26(-3.33%) |
Jun 14, 2011 | 37.00 | 37.94 | 36.80 | 37.78 | 436,888 | +1.27(+3.47%) |
Jun 13, 2011 | 36.65 | 37.27 | 36.24 | 36.52 | 322,783 | +0.03(+0.08%) |
Jun 10, 2011 | 37.19 | 37.23 | 36.02 | 36.49 | 293,412 | -0.96(-2.57%) |
Jun 09, 2011 | 37.03 | 37.86 | 36.92 | 37.45 | 365,401 | +0.53(+1.44%) |
Jun 08, 2011 | 37.30 | 37.64 | 36.48 | 36.92 | 779,127 | -0.61(-1.62%) |
Jun 07, 2011 | 36.54 | 38.34 | 36.09 | 37.52 | 1,003,441 | +1.31(+3.63%) |
Jun 06, 2011 | 37.58 | 37.81 | 36.18 | 36.21 | 609,218 | -0.45(-1.22%) |