Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 45.52 | 45.77 | 44.94 | 45.59 | 246,118 | -0.08(-0.18%) |
May 30, 2012 | 45.61 | 45.91 | 45.47 | 45.68 | 157,038 | -0.49(-1.06%) |
May 29, 2012 | 45.66 | 46.23 | 45.41 | 46.17 | 159,003 | +0.72(+1.58%) |
May 25, 2012 | 45.51 | 45.66 | 45.26 | 45.45 | 81,261 | -0.16(-0.35%) |
May 24, 2012 | 45.43 | 45.81 | 44.98 | 45.61 | 77,165 | +0.16(+0.35%) |
May 23, 2012 | 45.16 | 45.48 | 44.72 | 45.45 | 91,115 | +0.19(+0.43%) |
May 22, 2012 | 45.50 | 45.87 | 44.98 | 45.25 | 148,362 | -0.33(-0.73%) |
May 21, 2012 | 44.65 | 45.80 | 44.65 | 45.59 | 355,514 | +0.93(+2.08%) |
May 18, 2012 | 45.56 | 45.85 | 44.53 | 44.66 | 157,355 | -0.97(-2.12%) |
May 17, 2012 | 46.45 | 46.74 | 45.61 | 45.63 | 157,179 | -1.27(-2.70%) |
May 16, 2012 | 47.43 | 47.56 | 46.86 | 46.89 | 101,412 | -0.29(-0.62%) |
May 15, 2012 | 47.32 | 47.49 | 46.84 | 47.19 | 134,221 | -0.33(-0.68%) |
May 14, 2012 | 47.49 | 47.88 | 47.34 | 47.51 | 96,919 | -0.40(-0.84%) |
May 11, 2012 | 47.44 | 47.98 | 47.35 | 47.91 | 105,344 | +0.15(+0.30%) |
May 10, 2012 | 48.13 | 48.13 | 47.23 | 47.77 | 89,437 | -0.08(-0.16%) |
May 09, 2012 | 47.23 | 48.08 | 47.12 | 47.84 | 87,541 | +0.10(+0.22%) |
May 08, 2012 | 47.15 | 47.79 | 47.10 | 47.74 | 118,972 | +0.34(+0.72%) |
May 07, 2012 | 46.44 | 47.63 | 46.35 | 47.40 | 70,530 | +0.66(+1.42%) |
May 04, 2012 | 45.97 | 47.30 | 45.97 | 46.74 | 169,443 | -0.92(-1.93%) |
May 03, 2012 | 47.97 | 47.98 | 47.43 | 47.66 | 207,492 | -0.46(-0.96%) |
May 02, 2012 | 45.87 | 48.15 | 45.87 | 48.12 | 289,229 | +1.02(+2.17%) |
May 01, 2012 | 47.32 | 48.13 | 46.99 | 47.10 | 143,137 | -0.13(-0.28%) |
Apr 30, 2012 | 47.38 | 47.55 | 46.79 | 47.23 | 158,100 | -0.16(-0.34%) |
Apr 27, 2012 | 47.02 | 47.59 | 46.44 | 47.39 | 123,243 | +0.39(+0.82%) |
Apr 26, 2012 | 46.63 | 47.05 | 46.45 | 47.00 | 63,461 | +0.26(+0.55%) |
Apr 25, 2012 | 46.93 | 47.14 | 46.53 | 46.74 | 107,347 | +0.18(+0.39%) |
Apr 24, 2012 | 45.72 | 46.60 | 45.53 | 46.56 | 123,498 | +0.80(+1.75%) |
Apr 23, 2012 | 45.97 | 46.03 | 45.55 | 45.76 | 93,328 | -0.73(-1.56%) |
Apr 20, 2012 | 46.30 | 46.69 | 45.93 | 46.49 | 136,365 | +0.66(+1.45%) |
Apr 19, 2012 | 46.11 | 46.17 | 45.45 | 45.82 | 97,951 | -0.26(-0.56%) |
Apr 18, 2012 | 46.42 | 46.53 | 46.04 | 46.08 | 132,913 | -0.60(-1.29%) |
Apr 17, 2012 | 46.47 | 46.87 | 46.29 | 46.68 | 115,817 | +0.51(+1.11%) |
Apr 16, 2012 | 45.88 | 46.59 | 45.84 | 46.17 | 224,240 | +0.43(+0.94%) |
Apr 13, 2012 | 45.50 | 45.88 | 45.32 | 45.74 | 154,985 | +0.05(+0.11%) |
Apr 12, 2012 | 45.03 | 45.93 | 45.03 | 45.69 | 146,153 | +0.57(+1.27%) |
Apr 11, 2012 | 44.92 | 45.13 | 44.42 | 45.12 | 177,848 | +0.48(+1.09%) |
Apr 10, 2012 | 45.17 | 45.46 | 44.22 | 44.63 | 209,242 | -0.48(-1.06%) |
Apr 09, 2012 | 44.62 | 45.19 | 44.58 | 45.11 | 122,959 | -0.21(-0.46%) |
Apr 05, 2012 | 45.05 | 45.41 | 45.00 | 45.32 | 86,575 | +0.01(+0.02%) |
Apr 04, 2012 | 44.94 | 45.32 | 44.36 | 45.31 | 131,513 | -0.08(-0.17%) |
Apr 03, 2012 | 45.52 | 45.59 | 45.05 | 45.39 | 199,149 | -0.21(-0.46%) |
Apr 02, 2012 | 45.19 | 45.66 | 45.00 | 45.59 | 141,772 | +0.24(+0.53%) |
Mar 30, 2012 | 45.15 | 45.39 | 44.84 | 45.35 | 100,428 | +0.44(+0.97%) |
Mar 29, 2012 | 44.57 | 45.05 | 44.44 | 44.92 | 79,428 | +0.00(+0.00%) |
Mar 28, 2012 | 44.51 | 44.92 | 44.24 | 44.92 | 97,129 | +0.41(+0.92%) |
Mar 27, 2012 | 44.70 | 44.87 | 44.47 | 44.51 | 149,572 | -0.21(-0.48%) |
Mar 26, 2012 | 44.56 | 44.93 | 44.30 | 44.72 | 132,077 | +0.47(+1.06%) |
Mar 23, 2012 | 44.00 | 44.42 | 43.77 | 44.25 | 70,746 | +0.35(+0.79%) |
Mar 22, 2012 | 43.98 | 44.11 | 43.29 | 43.91 | 181,345 | -0.31(-0.70%) |
Mar 21, 2012 | 44.30 | 44.49 | 44.13 | 44.22 | 86,823 | +0.06(+0.13%) |
Mar 20, 2012 | 44.31 | 44.51 | 44.05 | 44.16 | 68,263 | -0.34(-0.76%) |
Mar 19, 2012 | 44.14 | 44.89 | 43.73 | 44.50 | 59,638 | +0.37(+0.85%) |
Mar 16, 2012 | 43.99 | 44.22 | 43.73 | 44.13 | 156,149 | +0.20(+0.46%) |
Mar 15, 2012 | 44.04 | 44.09 | 43.41 | 43.93 | 89,784 | +0.02(+0.05%) |
Mar 14, 2012 | 44.44 | 44.56 | 43.73 | 43.91 | 133,031 | -0.56(-1.26%) |
Mar 13, 2012 | 43.87 | 44.51 | 43.55 | 44.47 | 154,701 | +0.95(+2.18%) |
Mar 12, 2012 | 43.37 | 43.72 | 43.37 | 43.52 | 109,434 | +0.19(+0.43%) |
Mar 09, 2012 | 43.14 | 43.81 | 43.12 | 43.33 | 198,067 | +0.16(+0.38%) |
Mar 08, 2012 | 43.30 | 43.32 | 42.73 | 43.17 | 115,083 | +0.04(+0.10%) |
Mar 07, 2012 | 43.33 | 43.39 | 42.75 | 43.12 | 102,788 | -0.05(-0.11%) |
Mar 06, 2012 | 43.39 | 43.87 | 42.93 | 43.17 | 155,626 | -0.60(-1.37%) |
Mar 05, 2012 | 43.12 | 43.81 | 42.89 | 43.77 | 148,431 | +0.66(+1.53%) |
Mar 02, 2012 | 43.39 | 43.53 | 42.86 | 43.11 | 148,226 | -0.25(-0.57%) |
Mar 01, 2012 | 43.45 | 43.59 | 42.81 | 43.36 | 180,716 | +0.47(+1.09%) |
Feb 29, 2012 | 43.19 | 43.62 | 42.75 | 42.89 | 363,407 | -0.10(-0.24%) |
Feb 28, 2012 | 44.05 | 44.07 | 42.79 | 42.99 | 164,790 | -0.98(-2.23%) |
Feb 27, 2012 | 43.46 | 44.05 | 42.91 | 43.98 | 117,418 | +0.11(+0.25%) |
Feb 24, 2012 | 43.90 | 44.05 | 43.46 | 43.87 | 108,871 | -0.05(-0.11%) |
Feb 23, 2012 | 44.27 | 44.29 | 43.47 | 43.91 | 153,353 | -0.13(-0.30%) |
Feb 22, 2012 | 44.70 | 44.70 | 43.40 | 44.05 | 149,937 | -0.27(-0.60%) |
Feb 21, 2012 | 44.68 | 44.68 | 43.76 | 44.31 | 123,039 | -0.30(-0.66%) |
Feb 17, 2012 | 44.86 | 44.86 | 44.36 | 44.61 | 109,762 | -0.12(-0.28%) |
Feb 16, 2012 | 44.15 | 44.80 | 43.65 | 44.73 | 239,256 | +0.92(+2.10%) |
Feb 15, 2012 | 43.75 | 44.05 | 43.40 | 43.81 | 174,104 | +0.19(+0.44%) |
Feb 14, 2012 | 43.83 | 43.83 | 43.54 | 43.62 | 129,090 | -0.40(-0.91%) |
Feb 13, 2012 | 43.98 | 44.12 | 43.54 | 44.02 | 75,635 | +0.54(+1.25%) |
Feb 10, 2012 | 43.35 | 44.15 | 43.30 | 43.48 | 154,609 | -0.22(-0.50%) |
Feb 09, 2012 | 44.21 | 44.21 | 43.63 | 43.70 | 82,759 | -0.43(-0.98%) |
Feb 08, 2012 | 44.07 | 44.34 | 43.74 | 44.13 | 49,784 | +0.03(+0.06%) |
Feb 07, 2012 | 44.22 | 44.30 | 43.89 | 44.10 | 74,740 | -0.11(-0.25%) |
Feb 06, 2012 | 44.05 | 44.38 | 43.81 | 44.21 | 100,988 | +0.09(+0.20%) |
Feb 03, 2012 | 44.02 | 44.18 | 43.84 | 44.12 | 164,456 | +0.61(+1.41%) |
Feb 02, 2012 | 43.61 | 43.94 | 43.30 | 43.51 | 202,168 | -0.14(-0.33%) |
Feb 01, 2012 | 42.99 | 43.71 | 42.88 | 43.65 | 194,100 | +0.96(+2.24%) |
Jan 31, 2012 | 42.76 | 42.95 | 42.31 | 42.70 | 234,495 | +0.16(+0.39%) |
Jan 30, 2012 | 42.46 | 42.71 | 41.61 | 42.53 | 420,310 | -0.16(-0.39%) |
Jan 27, 2012 | 42.63 | 42.99 | 42.57 | 42.70 | 144,042 | +0.05(+0.13%) |
Jan 26, 2012 | 42.30 | 42.92 | 41.83 | 42.64 | 305,375 | +0.58(+1.39%) |
Jan 25, 2012 | 41.98 | 42.14 | 41.63 | 42.06 | 154,693 | +0.07(+0.16%) |
Jan 24, 2012 | 41.40 | 42.24 | 41.07 | 41.99 | 149,354 | +0.42(+1.01%) |
Jan 23, 2012 | 41.45 | 41.61 | 41.22 | 41.57 | 55,290 | +0.18(+0.43%) |
Jan 20, 2012 | 40.98 | 41.48 | 40.78 | 41.39 | 130,989 | +0.44(+1.07%) |
Jan 19, 2012 | 40.84 | 41.30 | 40.31 | 40.95 | 152,694 | +0.30(+0.73%) |
Jan 18, 2012 | 39.94 | 40.95 | 39.80 | 40.66 | 125,271 | +0.76(+1.91%) |
Jan 17, 2012 | 40.07 | 40.37 | 39.71 | 39.90 | 119,744 | +0.21(+0.52%) |
Jan 13, 2012 | 39.84 | 40.22 | 39.46 | 39.69 | 84,674 | -0.36(-0.89%) |
Jan 12, 2012 | 40.84 | 41.15 | 39.71 | 40.05 | 97,143 | +0.38(+0.97%) |
Jan 11, 2012 | 39.45 | 39.90 | 39.35 | 39.66 | 94,471 | +0.08(+0.19%) |
Jan 10, 2012 | 39.30 | 39.68 | 39.19 | 39.59 | 91,793 | +0.80(+2.07%) |
Jan 09, 2012 | 39.49 | 39.49 | 38.68 | 38.78 | 66,400 | -0.49(-1.26%) |
Jan 06, 2012 | 39.35 | 39.43 | 38.91 | 39.28 | 99,719 | +0.04(+0.11%) |
Jan 05, 2012 | 38.26 | 39.31 | 38.17 | 39.24 | 92,930 | +0.85(+2.22%) |
Jan 04, 2012 | 39.00 | 39.09 | 38.27 | 38.38 | 98,774 | +0.30(+0.78%) |
Dec 30, 2011 | 38.97 | 38.98 | 38.08 | 38.09 | 78,914 | -0.27(-0.72%) |
Dec 29, 2011 | 38.20 | 38.67 | 38.05 | 38.36 | 66,171 | +0.29(+0.76%) |
Dec 28, 2011 | 38.53 | 38.53 | 38.00 | 38.07 | 68,217 | -0.41(-1.05%) |
Dec 27, 2011 | 38.55 | 38.72 | 37.98 | 38.48 | 64,759 | -0.12(-0.30%) |
Dec 23, 2011 | 38.89 | 38.89 | 38.30 | 38.60 | 38,926 | +0.10(+0.25%) |
Dec 21, 2011 | 38.24 | 38.62 | 37.71 | 38.50 | 65,392 | +0.17(+0.45%) |
Dec 20, 2011 | 37.47 | 38.34 | 37.41 | 38.33 | 120,865 | +1.48(+4.03%) |
Dec 19, 2011 | 37.46 | 37.68 | 36.79 | 36.84 | 75,303 | -0.45(-1.22%) |
Dec 16, 2011 | 37.08 | 37.73 | 36.93 | 37.30 | 279,745 | +0.41(+1.10%) |
Dec 15, 2011 | 36.58 | 36.97 | 36.16 | 36.89 | 116,307 | +0.91(+2.54%) |
Dec 14, 2011 | 36.00 | 36.59 | 35.92 | 35.98 | 121,447 | -0.25(-0.68%) |
Dec 13, 2011 | 37.04 | 37.67 | 36.08 | 36.23 | 86,474 | -0.48(-1.31%) |
Dec 12, 2011 | 36.54 | 36.75 | 36.21 | 36.71 | 113,236 | -0.43(-1.17%) |
Dec 09, 2011 | 36.66 | 37.32 | 36.53 | 37.14 | 112,280 | +0.63(+1.74%) |
Dec 08, 2011 | 37.67 | 37.79 | 36.40 | 36.51 | 95,517 | -1.41(-3.72%) |
Dec 07, 2011 | 37.25 | 38.39 | 37.01 | 37.92 | 169,415 | +0.52(+1.39%) |
Dec 06, 2011 | 36.87 | 37.58 | 36.62 | 37.40 | 183,246 | +0.44(+1.20%) |
Dec 05, 2011 | 36.49 | 37.03 | 36.36 | 36.96 | 153,777 | +0.90(+2.50%) |
Dec 02, 2011 | 35.93 | 36.59 | 35.72 | 36.06 | 124,076 | +0.58(+1.63%) |
Dec 01, 2011 | 36.51 | 36.52 | 35.46 | 35.48 | 111,636 | -0.44(-1.23%) |
Nov 30, 2011 | 35.09 | 35.97 | 35.09 | 35.92 | 236,877 | +1.82(+5.34%) |
Nov 29, 2011 | 34.36 | 34.52 | 33.81 | 34.10 | 62,068 | -0.21(-0.62%) |
Nov 28, 2011 | 34.46 | 34.51 | 33.90 | 34.31 | 160,276 | +0.74(+2.21%) |
Nov 25, 2011 | 33.56 | 34.39 | 33.45 | 33.57 | 69,481 | -0.13(-0.38%) |
Nov 23, 2011 | 34.49 | 34.50 | 33.68 | 33.70 | 81,265 | -1.04(-3.00%) |
Nov 22, 2011 | 35.07 | 35.23 | 34.62 | 34.74 | 94,160 | -0.27(-0.78%) |
Nov 21, 2011 | 35.37 | 35.37 | 34.97 | 35.01 | 124,363 | -0.87(-2.43%) |
Nov 18, 2011 | 35.44 | 35.97 | 35.20 | 35.89 | 93,656 | +0.52(+1.46%) |
Nov 17, 2011 | 35.64 | 35.79 | 35.17 | 35.37 | 87,846 | -0.40(-1.11%) |
Nov 16, 2011 | 35.95 | 36.51 | 35.72 | 35.76 | 89,888 | -0.52(-1.45%) |
Nov 15, 2011 | 35.54 | 36.50 | 35.41 | 36.29 | 184,840 | +0.58(+1.62%) |
Nov 14, 2011 | 36.73 | 36.73 | 35.61 | 35.71 | 81,424 | -1.19(-3.23%) |
Nov 11, 2011 | 36.19 | 36.97 | 35.89 | 36.90 | 106,417 | +1.13(+3.16%) |
Nov 10, 2011 | 36.14 | 36.26 | 35.54 | 35.77 | 139,630 | +0.20(+0.57%) |
Nov 09, 2011 | 36.64 | 36.89 | 35.42 | 35.57 | 124,121 | -1.93(-5.14%) |
Nov 08, 2011 | 37.36 | 37.61 | 35.90 | 37.49 | 128,630 | +0.45(+1.21%) |
Nov 07, 2011 | 36.63 | 37.15 | 36.22 | 37.04 | 81,625 | +0.28(+0.76%) |
Nov 04, 2011 | 36.88 | 36.91 | 36.27 | 36.76 | 89,210 | -0.34(-0.92%) |
Nov 03, 2011 | 36.11 | 37.24 | 35.70 | 37.11 | 162,417 | +1.33(+3.71%) |
Nov 02, 2011 | 35.48 | 35.91 | 35.13 | 35.78 | 118,569 | +0.93(+2.68%) |
Nov 01, 2011 | 36.16 | 36.47 | 34.76 | 34.84 | 143,408 | -1.44(-3.96%) |
Oct 31, 2011 | 36.27 | 36.96 | 36.08 | 36.28 | 161,055 | -0.18(-0.50%) |
Oct 28, 2011 | 36.08 | 36.62 | 35.80 | 36.47 | 165,384 | -0.04(-0.11%) |
Oct 27, 2011 | 35.20 | 36.72 | 35.07 | 36.51 | 310,874 | +2.26(+6.59%) |
Oct 26, 2011 | 34.39 | 34.60 | 34.04 | 34.25 | 246,619 | +0.27(+0.78%) |
Oct 25, 2011 | 34.19 | 34.30 | 33.74 | 33.98 | 330,191 | -0.49(-1.42%) |
Oct 24, 2011 | 33.45 | 34.64 | 33.34 | 34.47 | 130,213 | +0.95(+2.85%) |
Oct 21, 2011 | 33.67 | 33.67 | 32.98 | 33.52 | 292,046 | +0.47(+1.42%) |
Oct 20, 2011 | 33.29 | 33.39 | 32.34 | 33.05 | 157,652 | -0.15(-0.45%) |
Oct 19, 2011 | 33.58 | 33.84 | 33.06 | 33.20 | 86,054 | -0.48(-1.42%) |
Oct 18, 2011 | 32.64 | 33.84 | 32.64 | 33.68 | 178,479 | +1.14(+3.50%) |
Oct 17, 2011 | 32.85 | 32.85 | 32.21 | 32.54 | 216,226 | -0.61(-1.83%) |
Oct 14, 2011 | 33.13 | 33.22 | 32.91 | 33.15 | 136,203 | +0.31(+0.93%) |
Oct 13, 2011 | 32.79 | 33.08 | 32.29 | 32.84 | 95,233 | -0.08(-0.23%) |
Oct 12, 2011 | 32.51 | 33.17 | 32.25 | 32.91 | 217,284 | +0.74(+2.29%) |
Oct 11, 2011 | 32.24 | 32.41 | 31.91 | 32.18 | 252,415 | -0.20(-0.61%) |
Oct 10, 2011 | 32.38 | 32.47 | 32.06 | 32.38 | 514,070 | +0.55(+1.71%) |
Oct 07, 2011 | 32.85 | 32.96 | 31.71 | 31.83 | 231,502 | -0.93(-2.85%) |
Oct 06, 2011 | 32.74 | 32.87 | 32.43 | 32.76 | 285,171 | +0.17(+0.52%) |
Oct 05, 2011 | 33.36 | 33.36 | 31.48 | 32.59 | 166,607 | -0.87(-2.61%) |
Oct 04, 2011 | 31.65 | 33.54 | 31.48 | 33.47 | 425,355 | +1.59(+5.00%) |
Oct 03, 2011 | 33.83 | 33.92 | 31.86 | 31.87 | 197,862 | -1.89(-5.61%) |
Sep 30, 2011 | 34.01 | 34.58 | 33.76 | 33.77 | 191,514 | -0.70(-2.04%) |
Sep 29, 2011 | 34.54 | 34.54 | 33.86 | 34.47 | 83,582 | +0.61(+1.81%) |
Sep 28, 2011 | 35.25 | 35.25 | 33.79 | 33.85 | 146,633 | -1.32(-3.76%) |
Sep 27, 2011 | 34.90 | 35.57 | 34.76 | 35.18 | 205,014 | +0.92(+2.69%) |
Sep 26, 2011 | 33.61 | 34.36 | 33.13 | 34.26 | 161,481 | +0.88(+2.63%) |
Sep 23, 2011 | 33.11 | 33.45 | 32.88 | 33.38 | 175,390 | +0.25(+0.76%) |
Sep 22, 2011 | 32.83 | 33.72 | 32.68 | 33.13 | 187,786 | -0.64(-1.90%) |
Sep 21, 2011 | 35.40 | 35.40 | 33.72 | 33.77 | 150,564 | -1.54(-4.36%) |
Sep 20, 2011 | 35.70 | 36.16 | 35.30 | 35.31 | 136,193 | -0.24(-0.67%) |
Sep 19, 2011 | 35.73 | 35.91 | 35.49 | 35.54 | 100,897 | -0.89(-2.43%) |
Sep 16, 2011 | 36.34 | 36.51 | 35.86 | 36.43 | 156,157 | +0.32(+0.89%) |
Sep 15, 2011 | 35.99 | 36.12 | 35.58 | 36.11 | 71,119 | +0.38(+1.07%) |
Sep 14, 2011 | 35.69 | 35.97 | 34.98 | 35.73 | 114,514 | +0.34(+0.96%) |
Sep 13, 2011 | 35.60 | 35.78 | 35.06 | 35.39 | 101,638 | -0.09(-0.25%) |
Sep 12, 2011 | 34.88 | 35.54 | 34.83 | 35.48 | 120,530 | +0.15(+0.42%) |
Sep 09, 2011 | 35.89 | 36.11 | 35.04 | 35.33 | 183,070 | -0.82(-2.28%) |
Sep 08, 2011 | 36.42 | 36.73 | 35.94 | 36.15 | 96,107 | -0.44(-1.20%) |
Sep 07, 2011 | 35.26 | 36.65 | 34.81 | 36.59 | 268,225 | +1.97(+5.70%) |
Sep 06, 2011 | 34.00 | 34.74 | 34.00 | 34.62 | 246,339 | -0.28(-0.79%) |
Sep 02, 2011 | 35.44 | 35.90 | 34.87 | 34.90 | 201,344 | -1.07(-2.99%) |
Sep 01, 2011 | 37.04 | 37.14 | 35.73 | 35.97 | 135,663 | -0.98(-2.65%) |
Aug 31, 2011 | 37.03 | 37.08 | 36.54 | 36.95 | 164,098 | +0.16(+0.42%) |
Aug 30, 2011 | 36.76 | 37.02 | 35.94 | 36.79 | 105,831 | -0.07(-0.20%) |
Aug 29, 2011 | 36.29 | 36.92 | 36.21 | 36.87 | 145,766 | +0.88(+2.44%) |
Aug 26, 2011 | 35.38 | 36.11 | 34.74 | 35.99 | 73,301 | +0.38(+1.06%) |
Aug 25, 2011 | 36.79 | 36.98 | 35.23 | 35.61 | 113,963 | -0.94(-2.57%) |
Aug 24, 2011 | 35.89 | 36.59 | 35.67 | 36.55 | 92,287 | +0.65(+1.81%) |
Aug 23, 2011 | 35.08 | 35.92 | 34.72 | 35.90 | 125,062 | +1.03(+2.97%) |
Aug 22, 2011 | 35.15 | 35.19 | 34.16 | 34.87 | 560,194 | +0.47(+1.36%) |
Aug 19, 2011 | 34.23 | 35.20 | 34.23 | 34.40 | 155,348 | -0.49(-1.41%) |
Aug 18, 2011 | 34.91 | 35.60 | 34.52 | 34.90 | 228,975 | -1.13(-3.13%) |
Aug 17, 2011 | 35.76 | 36.12 | 35.63 | 36.02 | 109,372 | +0.42(+1.18%) |
Aug 16, 2011 | 35.25 | 36.00 | 35.12 | 35.61 | 116,610 | -0.21(-0.59%) |
Aug 15, 2011 | 35.33 | 35.88 | 35.33 | 35.81 | 187,704 | +0.67(+1.90%) |
Aug 12, 2011 | 35.23 | 35.37 | 34.52 | 35.15 | 119,152 | +0.20(+0.58%) |
Aug 11, 2011 | 33.50 | 35.67 | 33.27 | 34.94 | 167,878 | +1.54(+4.61%) |
Aug 10, 2011 | 34.04 | 35.26 | 33.21 | 33.40 | 251,202 | -1.27(-3.66%) |
Aug 09, 2011 | 34.17 | 34.77 | 31.35 | 34.67 | 348,546 | +2.83(+8.89%) |
Aug 08, 2011 | 34.17 | 35.06 | 31.84 | 31.84 | 305,915 | -3.26(-9.30%) |
Aug 05, 2011 | 36.31 | 36.39 | 34.48 | 35.10 | 218,140 | -0.84(-2.33%) |
Aug 04, 2011 | 37.44 | 37.72 | 35.94 | 35.94 | 225,014 | -1.80(-4.78%) |
Aug 03, 2011 | 38.02 | 38.02 | 37.16 | 37.75 | 155,034 | -0.22(-0.57%) |
Aug 02, 2011 | 38.02 | 38.36 | 37.89 | 37.96 | 180,158 | -0.29(-0.76%) |
Aug 01, 2011 | 38.73 | 38.82 | 37.96 | 38.25 | 134,486 | -0.14(-0.37%) |
Jul 29, 2011 | 38.08 | 38.61 | 37.88 | 38.40 | 252,330 | -0.02(-0.05%) |
Jul 28, 2011 | 38.40 | 38.83 | 38.13 | 38.42 | 136,704 | +0.15(+0.39%) |
Jul 27, 2011 | 39.22 | 39.22 | 38.07 | 38.27 | 234,859 | -1.01(-2.56%) |
Jul 26, 2011 | 39.61 | 39.82 | 39.07 | 39.28 | 144,341 | -0.24(-0.60%) |
Jul 25, 2011 | 39.70 | 39.90 | 39.49 | 39.51 | 117,309 | -0.49(-1.23%) |
Jul 22, 2011 | 40.10 | 40.18 | 39.94 | 40.01 | 80,477 | +0.24(+0.59%) |
Jul 21, 2011 | 39.63 | 39.95 | 39.53 | 39.77 | 57,466 | +0.37(+0.94%) |
Jul 20, 2011 | 39.19 | 39.53 | 39.03 | 39.40 | 47,720 | +0.32(+0.83%) |
Jul 19, 2011 | 38.71 | 39.20 | 38.50 | 39.07 | 95,249 | +0.64(+1.65%) |
Jul 18, 2011 | 38.84 | 38.84 | 38.21 | 38.44 | 187,105 | -0.46(-1.18%) |
Jul 15, 2011 | 38.63 | 39.05 | 38.54 | 38.90 | 113,125 | +0.28(+0.72%) |
Jul 14, 2011 | 38.65 | 38.84 | 38.50 | 38.62 | 432,761 | -0.03(-0.09%) |
Jul 13, 2011 | 38.98 | 39.07 | 38.65 | 38.65 | 192,501 | -0.18(-0.45%) |
Jul 12, 2011 | 38.52 | 39.36 | 38.52 | 38.83 | 129,122 | +0.17(+0.44%) |
Jul 11, 2011 | 38.34 | 38.71 | 38.19 | 38.66 | 170,374 | -0.22(-0.56%) |
Jul 08, 2011 | 38.49 | 38.94 | 38.46 | 38.88 | 118,904 | -0.03(-0.09%) |
Jul 07, 2011 | 38.59 | 39.11 | 38.42 | 38.91 | 87,014 | +0.57(+1.50%) |
Jul 06, 2011 | 38.06 | 38.42 | 37.80 | 38.34 | 76,343 | +0.22(+0.59%) |
Jul 05, 2011 | 37.80 | 38.15 | 37.56 | 38.11 | 155,265 | +0.20(+0.52%) |
Jul 01, 2011 | 37.40 | 38.07 | 37.34 | 37.92 | 149,132 | +0.68(+1.81%) |
Jun 30, 2011 | 37.33 | 37.49 | 37.09 | 37.24 | 124,297 | +0.01(+0.02%) |
Jun 29, 2011 | 36.86 | 37.34 | 36.75 | 37.23 | 98,796 | +0.49(+1.34%) |
Jun 28, 2011 | 36.55 | 36.83 | 36.46 | 36.74 | 91,206 | +0.20(+0.55%) |
Jun 27, 2011 | 36.17 | 36.63 | 36.17 | 36.54 | 92,206 | +0.42(+1.16%) |
Jun 24, 2011 | 36.23 | 36.45 | 35.96 | 36.12 | 127,342 | -0.01(-0.04%) |
Jun 23, 2011 | 36.50 | 36.50 | 35.93 | 36.13 | 80,642 | -0.74(-2.00%) |
Jun 22, 2011 | 36.55 | 37.08 | 36.50 | 36.87 | 129,514 | +0.17(+0.46%) |
Jun 21, 2011 | 36.66 | 36.80 | 36.32 | 36.70 | 154,738 | +0.26(+0.70%) |
Jun 20, 2011 | 36.40 | 36.50 | 36.32 | 36.44 | 143,552 | +0.32(+0.90%) |
Jun 17, 2011 | 35.91 | 36.45 | 35.81 | 36.12 | 368,446 | +0.47(+1.31%) |
Jun 16, 2011 | 35.46 | 35.76 | 35.25 | 35.65 | 183,881 | +0.18(+0.51%) |
Jun 15, 2011 | 35.74 | 36.02 | 35.23 | 35.47 | 110,956 | -0.56(-1.56%) |
Jun 14, 2011 | 36.19 | 36.19 | 35.70 | 36.03 | 198,927 | +0.19(+0.53%) |
Jun 13, 2011 | 36.17 | 36.26 | 35.83 | 35.84 | 161,844 | -0.09(-0.26%) |
Jun 10, 2011 | 36.92 | 37.16 | 35.84 | 35.94 | 160,554 | -1.15(-3.11%) |
Jun 09, 2011 | 37.67 | 37.67 | 37.05 | 37.09 | 202,469 | -0.44(-1.18%) |
Jun 08, 2011 | 37.54 | 37.75 | 37.48 | 37.53 | 168,854 | -0.14(-0.37%) |
Jun 07, 2011 | 37.88 | 38.15 | 37.65 | 37.67 | 211,020 | +0.01(+0.02%) |
Jun 06, 2011 | 38.16 | 38.34 | 37.62 | 37.67 | 141,273 | -0.52(-1.35%) |