Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.84 | 26.84 | 25.05 | 25.89 | 2,126,723 | -1.02(-3.79%) |
May 30, 2012 | 27.17 | 27.17 | 26.09 | 26.91 | 1,166,257 | -0.81(-2.92%) |
May 29, 2012 | 27.16 | 27.76 | 27.14 | 27.72 | 931,862 | +1.00(+3.75%) |
May 25, 2012 | 26.76 | 26.97 | 26.52 | 26.71 | 372,148 | -0.05(-0.18%) |
May 24, 2012 | 27.35 | 27.44 | 26.28 | 26.76 | 954,574 | -0.51(-1.85%) |
May 23, 2012 | 26.20 | 27.53 | 26.13 | 27.27 | 1,196,772 | +0.69(+2.58%) |
May 22, 2012 | 26.26 | 26.76 | 26.20 | 26.58 | 1,069,620 | +0.39(+1.49%) |
May 21, 2012 | 25.22 | 26.25 | 25.19 | 26.19 | 873,194 | +1.16(+4.65%) |
May 18, 2012 | 25.40 | 25.90 | 24.86 | 25.03 | 1,050,884 | -0.14(-0.57%) |
May 17, 2012 | 26.05 | 26.24 | 25.09 | 25.17 | 956,031 | -0.91(-3.47%) |
May 16, 2012 | 26.70 | 27.32 | 26.03 | 26.08 | 973,546 | -0.37(-1.41%) |
May 15, 2012 | 26.93 | 27.61 | 26.36 | 26.45 | 810,762 | -0.53(-1.98%) |
May 14, 2012 | 27.18 | 27.61 | 26.85 | 26.98 | 984,265 | -0.72(-2.62%) |
May 11, 2012 | 27.61 | 28.67 | 27.53 | 27.71 | 1,142,983 | -0.31(-1.09%) |
May 10, 2012 | 27.74 | 28.21 | 27.74 | 28.01 | 1,578,464 | +0.70(+2.55%) |
May 09, 2012 | 26.38 | 27.78 | 26.26 | 27.32 | 1,799,886 | +0.37(+1.38%) |
May 08, 2012 | 27.21 | 27.21 | 26.51 | 26.94 | 2,286,093 | -0.58(-2.11%) |
May 07, 2012 | 28.71 | 29.04 | 27.47 | 27.53 | 2,408,340 | -1.26(-4.37%) |
May 04, 2012 | 29.09 | 29.22 | 28.43 | 28.78 | 1,253,741 | -0.56(-1.92%) |
May 03, 2012 | 30.81 | 30.81 | 29.29 | 29.35 | 1,339,792 | -1.54(-5.00%) |
May 02, 2012 | 30.60 | 31.11 | 30.19 | 30.89 | 1,372,599 | -0.15(-0.49%) |
May 01, 2012 | 29.57 | 31.47 | 28.92 | 31.04 | 2,973,191 | +1.65(+5.61%) |
Apr 30, 2012 | 31.31 | 31.94 | 28.51 | 29.39 | 5,814,501 | -5.02(-14.57%) |
Apr 27, 2012 | 33.76 | 34.65 | 33.33 | 34.41 | 961,471 | +0.73(+2.18%) |
Apr 26, 2012 | 33.14 | 33.72 | 32.82 | 33.67 | 684,113 | +0.38(+1.15%) |
Apr 25, 2012 | 32.45 | 33.34 | 32.45 | 33.29 | 1,283,119 | +1.39(+4.36%) |
Apr 24, 2012 | 32.83 | 33.09 | 31.66 | 31.90 | 1,558,374 | -0.77(-2.36%) |
Apr 23, 2012 | 32.58 | 32.85 | 32.04 | 32.67 | 1,003,502 | -0.74(-2.23%) |
Apr 20, 2012 | 34.25 | 34.28 | 33.40 | 33.42 | 724,522 | -0.25(-0.74%) |
Apr 19, 2012 | 34.49 | 34.99 | 33.32 | 33.67 | 1,116,463 | -0.86(-2.49%) |
Apr 18, 2012 | 34.90 | 34.94 | 34.25 | 34.52 | 841,889 | -0.61(-1.74%) |
Apr 17, 2012 | 35.36 | 35.80 | 34.67 | 35.13 | 974,958 | +0.23(+0.66%) |
Apr 16, 2012 | 35.35 | 35.72 | 34.82 | 34.90 | 591,371 | -0.03(-0.08%) |
Apr 13, 2012 | 35.21 | 35.90 | 34.84 | 34.93 | 715,660 | -0.56(-1.58%) |
Apr 12, 2012 | 34.53 | 35.93 | 34.49 | 35.50 | 643,629 | +1.13(+3.30%) |
Apr 11, 2012 | 34.03 | 34.49 | 33.79 | 34.36 | 723,284 | +0.96(+2.88%) |
Apr 10, 2012 | 34.51 | 34.72 | 33.20 | 33.40 | 1,072,780 | -1.30(-3.74%) |
Apr 09, 2012 | 34.43 | 34.90 | 34.15 | 34.70 | 503,318 | -0.86(-2.41%) |
Apr 05, 2012 | 35.45 | 35.98 | 35.33 | 35.55 | 497,629 | -0.15(-0.43%) |
Apr 04, 2012 | 36.07 | 36.07 | 35.11 | 35.71 | 1,232,630 | -1.02(-2.78%) |
Apr 03, 2012 | 36.75 | 37.45 | 36.40 | 36.73 | 1,215,299 | +0.25(+0.68%) |
Apr 02, 2012 | 35.25 | 36.51 | 35.12 | 36.48 | 833,431 | +1.06(+2.99%) |
Mar 30, 2012 | 35.75 | 35.89 | 35.29 | 35.42 | 881,230 | +0.14(+0.41%) |
Mar 29, 2012 | 34.79 | 35.38 | 34.33 | 35.28 | 724,816 | +0.11(+0.33%) |
Mar 28, 2012 | 35.89 | 36.02 | 34.37 | 35.16 | 966,177 | -0.76(-2.12%) |
Mar 27, 2012 | 35.97 | 36.57 | 35.88 | 35.93 | 904,579 | +0.03(+0.08%) |
Mar 26, 2012 | 36.40 | 36.87 | 35.00 | 35.90 | 1,346,057 | +0.12(+0.35%) |
Mar 23, 2012 | 35.54 | 35.92 | 35.07 | 35.77 | 1,044,043 | +0.24(+0.67%) |
Mar 22, 2012 | 36.46 | 36.46 | 35.36 | 35.53 | 911,471 | -1.57(-4.24%) |
Mar 21, 2012 | 36.35 | 37.28 | 36.16 | 37.11 | 899,754 | +0.94(+2.61%) |
Mar 20, 2012 | 36.95 | 36.95 | 35.95 | 36.16 | 1,017,153 | -1.17(-3.14%) |
Mar 19, 2012 | 37.19 | 37.93 | 36.78 | 37.34 | 828,774 | +0.20(+0.54%) |
Mar 16, 2012 | 37.83 | 37.95 | 37.10 | 37.14 | 728,551 | -0.44(-1.17%) |
Mar 15, 2012 | 37.82 | 37.87 | 37.06 | 37.57 | 858,597 | -0.19(-0.50%) |
Mar 14, 2012 | 37.92 | 38.16 | 37.16 | 37.77 | 778,726 | -0.14(-0.38%) |
Mar 13, 2012 | 36.86 | 38.04 | 36.78 | 37.91 | 724,582 | +1.54(+4.22%) |
Mar 12, 2012 | 36.79 | 36.85 | 35.94 | 36.37 | 756,523 | -0.41(-1.11%) |
Mar 09, 2012 | 35.54 | 37.79 | 35.35 | 36.78 | 1,133,222 | +1.22(+3.43%) |
Mar 08, 2012 | 35.22 | 36.54 | 35.22 | 35.56 | 1,299,799 | +0.79(+2.28%) |
Mar 07, 2012 | 34.46 | 35.83 | 34.41 | 34.77 | 1,011,709 | +0.52(+1.53%) |
Mar 06, 2012 | 35.18 | 35.18 | 33.73 | 34.25 | 1,258,927 | -1.61(-4.49%) |
Mar 05, 2012 | 37.08 | 37.22 | 35.75 | 35.86 | 999,859 | -1.49(-3.98%) |
Mar 02, 2012 | 36.84 | 37.64 | 36.74 | 37.35 | 887,055 | +0.40(+1.08%) |
Mar 01, 2012 | 36.98 | 37.42 | 36.68 | 36.95 | 640,226 | +0.24(+0.65%) |
Feb 29, 2012 | 36.83 | 37.73 | 36.70 | 36.71 | 1,194,830 | -0.14(-0.39%) |
Feb 28, 2012 | 36.61 | 37.70 | 36.57 | 36.85 | 887,073 | +0.20(+0.55%) |
Feb 27, 2012 | 36.76 | 36.82 | 35.87 | 36.65 | 892,006 | -0.51(-1.39%) |
Feb 24, 2012 | 37.51 | 38.01 | 37.02 | 37.16 | 647,034 | -0.25(-0.66%) |
Feb 23, 2012 | 37.41 | 37.58 | 36.71 | 37.41 | 793,655 | +0.23(+0.62%) |
Feb 22, 2012 | 37.28 | 37.64 | 37.05 | 37.18 | 764,241 | -0.29(-0.76%) |
Feb 21, 2012 | 37.89 | 38.10 | 37.12 | 37.47 | 1,264,411 | -0.42(-1.11%) |
Feb 17, 2012 | 37.40 | 38.05 | 37.15 | 37.89 | 1,405,049 | +0.76(+2.05%) |
Feb 16, 2012 | 35.75 | 38.79 | 35.70 | 37.13 | 1,858,280 | +1.50(+4.20%) |
Feb 15, 2012 | 35.96 | 36.41 | 35.52 | 35.63 | 653,559 | -0.08(-0.21%) |
Feb 14, 2012 | 35.28 | 35.87 | 35.12 | 35.71 | 557,504 | +0.10(+0.27%) |
Feb 13, 2012 | 35.80 | 36.08 | 35.23 | 35.61 | 782,526 | +0.49(+1.38%) |
Feb 10, 2012 | 34.92 | 35.33 | 34.70 | 35.12 | 497,042 | -0.51(-1.42%) |
Feb 09, 2012 | 35.71 | 35.89 | 34.92 | 35.63 | 798,561 | +0.16(+0.46%) |
Feb 08, 2012 | 36.24 | 36.76 | 35.18 | 35.47 | 1,081,535 | -0.56(-1.56%) |
Feb 07, 2012 | 36.31 | 36.69 | 35.90 | 36.03 | 946,523 | -0.71(-1.92%) |
Feb 06, 2012 | 36.07 | 36.99 | 36.03 | 36.74 | 1,775,216 | +1.08(+3.02%) |
Feb 03, 2012 | 33.37 | 36.23 | 33.23 | 35.66 | 2,201,394 | +3.02(+9.26%) |
Feb 02, 2012 | 31.12 | 33.22 | 30.68 | 32.64 | 2,721,268 | +1.56(+5.03%) |
Feb 01, 2012 | 31.10 | 31.26 | 30.66 | 31.07 | 1,400,016 | +0.47(+1.53%) |
Jan 31, 2012 | 31.01 | 31.14 | 30.33 | 30.61 | 1,154,017 | -0.16(-0.53%) |
Jan 30, 2012 | 31.42 | 31.42 | 30.42 | 30.77 | 1,131,293 | -0.21(-0.68%) |
Jan 27, 2012 | 30.00 | 31.13 | 29.94 | 30.98 | 821,948 | +0.61(+2.01%) |
Jan 26, 2012 | 30.50 | 31.15 | 30.01 | 30.37 | 1,483,574 | +0.21(+0.70%) |
Jan 25, 2012 | 29.36 | 30.60 | 29.08 | 30.16 | 1,944,702 | +0.68(+2.30%) |
Jan 24, 2012 | 28.64 | 29.64 | 28.37 | 29.48 | 878,433 | +0.55(+1.91%) |
Jan 23, 2012 | 28.89 | 29.77 | 28.60 | 28.93 | 683,108 | +0.10(+0.36%) |
Jan 20, 2012 | 28.71 | 29.10 | 28.55 | 28.82 | 915,767 | +0.15(+0.53%) |
Jan 19, 2012 | 28.44 | 28.91 | 28.19 | 28.67 | 1,151,079 | +0.26(+0.91%) |
Jan 18, 2012 | 28.39 | 28.80 | 28.08 | 28.41 | 2,032,284 | +0.10(+0.34%) |
Jan 17, 2012 | 29.33 | 29.68 | 28.28 | 28.32 | 1,118,803 | -0.47(-1.62%) |
Jan 13, 2012 | 29.40 | 29.58 | 28.61 | 28.78 | 1,164,885 | -1.07(-3.58%) |
Jan 12, 2012 | 29.96 | 30.06 | 29.41 | 29.85 | 976,926 | -0.04(-0.13%) |
Jan 11, 2012 | 31.24 | 31.35 | 29.47 | 29.89 | 1,708,854 | -1.66(-5.26%) |
Jan 10, 2012 | 30.89 | 32.47 | 29.71 | 31.55 | 3,679,084 | +1.14(+3.76%) |
Jan 09, 2012 | 30.08 | 30.69 | 29.92 | 30.40 | 681,528 | +0.45(+1.50%) |
Jan 06, 2012 | 30.09 | 30.28 | 29.65 | 29.96 | 673,458 | -0.06(-0.19%) |
Jan 05, 2012 | 29.18 | 30.06 | 28.92 | 30.01 | 1,731,563 | +0.48(+1.61%) |
Jan 04, 2012 | 29.59 | 30.00 | 29.17 | 29.54 | 1,181,187 | +1.14(+4.03%) |
Dec 30, 2011 | 28.11 | 28.63 | 28.08 | 28.39 | 458,734 | +0.20(+0.71%) |
Dec 29, 2011 | 27.77 | 28.77 | 27.74 | 28.19 | 756,292 | +0.61(+2.21%) |
Dec 28, 2011 | 27.89 | 27.97 | 27.02 | 27.58 | 814,367 | -0.37(-1.33%) |
Dec 27, 2011 | 28.29 | 28.43 | 27.58 | 27.95 | 514,725 | -0.62(-2.17%) |
Dec 23, 2011 | 27.89 | 28.80 | 27.89 | 28.57 | 849,312 | +1.62(+6.01%) |
Dec 21, 2011 | 26.30 | 27.18 | 25.87 | 26.95 | 967,585 | +0.56(+2.13%) |
Dec 20, 2011 | 25.49 | 26.51 | 25.38 | 26.39 | 1,086,971 | +1.72(+6.95%) |
Dec 19, 2011 | 26.01 | 26.12 | 24.59 | 24.67 | 792,758 | -1.11(-4.29%) |
Dec 16, 2011 | 25.72 | 25.98 | 25.06 | 25.78 | 1,478,464 | +0.38(+1.50%) |
Dec 15, 2011 | 25.67 | 26.11 | 25.22 | 25.40 | 837,401 | +0.21(+0.83%) |
Dec 14, 2011 | 25.80 | 26.16 | 24.69 | 25.19 | 1,096,035 | -1.00(-3.82%) |
Dec 13, 2011 | 27.66 | 27.84 | 25.85 | 26.19 | 958,531 | -1.23(-4.49%) |
Dec 12, 2011 | 27.14 | 27.46 | 26.59 | 27.42 | 709,456 | -0.32(-1.17%) |
Dec 09, 2011 | 27.46 | 28.04 | 27.40 | 27.74 | 757,495 | +0.50(+1.82%) |
Dec 08, 2011 | 27.69 | 28.06 | 27.15 | 27.25 | 878,158 | -0.88(-3.12%) |
Dec 07, 2011 | 28.10 | 28.61 | 27.72 | 28.13 | 826,047 | -0.32(-1.14%) |
Dec 06, 2011 | 28.70 | 28.86 | 27.91 | 28.45 | 726,819 | -0.31(-1.09%) |
Dec 05, 2011 | 28.51 | 29.40 | 28.37 | 28.76 | 1,402,012 | +1.00(+3.61%) |
Dec 02, 2011 | 27.54 | 28.20 | 27.33 | 27.76 | 1,384,398 | +0.81(+3.01%) |
Dec 01, 2011 | 27.11 | 27.74 | 26.78 | 26.95 | 1,320,138 | -0.66(-2.38%) |
Nov 30, 2011 | 25.88 | 27.62 | 25.71 | 27.61 | 1,685,295 | +3.09(+12.60%) |
Nov 29, 2011 | 24.91 | 25.10 | 24.37 | 24.52 | 1,143,054 | -0.39(-1.57%) |
Nov 28, 2011 | 24.76 | 25.42 | 24.54 | 24.91 | 938,537 | +1.26(+5.32%) |
Nov 25, 2011 | 23.87 | 24.43 | 23.54 | 23.65 | 287,957 | -0.40(-1.66%) |
Nov 23, 2011 | 24.70 | 25.03 | 24.03 | 24.05 | 865,509 | -1.00(-4.00%) |
Nov 22, 2011 | 24.73 | 25.66 | 24.73 | 25.06 | 1,279,194 | +0.23(+0.92%) |
Nov 21, 2011 | 25.13 | 25.19 | 24.32 | 24.83 | 962,913 | -0.95(-3.70%) |
Nov 18, 2011 | 26.64 | 26.90 | 25.74 | 25.78 | 784,002 | -0.73(-2.77%) |
Nov 17, 2011 | 27.84 | 28.16 | 26.32 | 26.51 | 1,506,392 | -1.28(-4.60%) |
Nov 16, 2011 | 28.56 | 28.97 | 27.71 | 27.79 | 1,153,685 | -1.20(-4.14%) |
Nov 15, 2011 | 28.85 | 29.27 | 28.29 | 28.99 | 719,708 | -0.11(-0.39%) |
Nov 14, 2011 | 29.20 | 29.80 | 28.62 | 29.11 | 563,980 | -0.41(-1.39%) |
Nov 11, 2011 | 29.47 | 30.47 | 29.14 | 29.52 | 964,265 | +0.65(+2.25%) |
Nov 10, 2011 | 29.24 | 29.69 | 28.57 | 28.87 | 929,637 | +0.34(+1.20%) |
Nov 09, 2011 | 29.85 | 30.17 | 28.36 | 28.53 | 1,373,345 | -2.67(-8.56%) |
Nov 08, 2011 | 31.34 | 31.36 | 30.35 | 31.20 | 837,020 | +0.30(+0.96%) |
Nov 07, 2011 | 30.98 | 31.33 | 29.82 | 30.90 | 823,857 | -0.29(-0.92%) |
Nov 04, 2011 | 31.19 | 31.69 | 30.51 | 31.19 | 1,093,692 | -0.54(-1.71%) |
Nov 03, 2011 | 31.07 | 32.05 | 30.05 | 31.73 | 1,177,356 | +1.39(+4.59%) |
Nov 02, 2011 | 29.95 | 30.75 | 29.18 | 30.34 | 1,215,870 | +0.95(+3.24%) |
Nov 01, 2011 | 29.39 | 30.40 | 28.91 | 29.38 | 1,602,923 | -1.81(-5.81%) |
Oct 31, 2011 | 31.29 | 32.59 | 30.84 | 31.20 | 1,832,210 | -0.54(-1.71%) |
Oct 28, 2011 | 34.06 | 34.40 | 30.26 | 31.74 | 2,836,526 | -3.10(-8.89%) |
Oct 27, 2011 | 34.19 | 35.24 | 33.44 | 34.84 | 1,620,061 | +2.45(+7.57%) |
Oct 26, 2011 | 32.73 | 33.11 | 31.32 | 32.39 | 1,151,231 | +0.32(+1.01%) |
Oct 25, 2011 | 33.49 | 33.64 | 32.05 | 32.06 | 887,341 | -1.75(-5.19%) |
Oct 24, 2011 | 32.32 | 34.05 | 32.18 | 33.82 | 1,186,204 | +1.59(+4.94%) |
Oct 21, 2011 | 30.62 | 32.42 | 30.62 | 32.23 | 1,427,517 | +2.31(+7.71%) |
Oct 20, 2011 | 30.30 | 30.48 | 28.84 | 29.92 | 847,888 | -0.44(-1.44%) |
Oct 19, 2011 | 31.17 | 31.51 | 30.05 | 30.36 | 1,125,794 | -1.07(-3.40%) |
Oct 18, 2011 | 29.95 | 31.64 | 29.34 | 31.42 | 1,463,252 | +1.62(+5.44%) |
Oct 17, 2011 | 30.61 | 31.23 | 29.73 | 29.80 | 991,273 | -1.24(-3.99%) |
Oct 14, 2011 | 30.80 | 31.30 | 30.61 | 31.04 | 1,021,916 | +0.96(+3.20%) |
Oct 13, 2011 | 29.35 | 30.28 | 28.88 | 30.08 | 1,614,814 | +0.36(+1.22%) |
Oct 12, 2011 | 30.20 | 30.86 | 29.59 | 29.72 | 1,317,611 | -0.03(-0.10%) |
Oct 11, 2011 | 28.70 | 29.97 | 28.27 | 29.75 | 1,027,225 | +0.67(+2.30%) |
Oct 10, 2011 | 27.77 | 29.15 | 27.74 | 29.08 | 947,422 | +2.15(+7.96%) |
Oct 07, 2011 | 27.82 | 28.36 | 26.58 | 26.93 | 1,061,007 | -0.69(-2.49%) |
Oct 06, 2011 | 27.30 | 27.62 | 26.97 | 27.62 | 1,113,619 | +1.27(+4.81%) |
Oct 05, 2011 | 24.92 | 26.60 | 24.17 | 26.35 | 1,207,672 | +1.52(+6.10%) |
Oct 04, 2011 | 22.37 | 24.89 | 21.42 | 24.84 | 2,658,598 | +2.05(+9.00%) |
Oct 03, 2011 | 24.33 | 24.85 | 22.77 | 22.79 | 1,878,948 | -1.63(-6.68%) |
Sep 30, 2011 | 25.27 | 25.79 | 24.39 | 24.42 | 941,452 | -1.52(-5.85%) |
Sep 29, 2011 | 25.73 | 26.37 | 25.10 | 25.93 | 1,240,105 | +1.06(+4.25%) |
Sep 28, 2011 | 26.27 | 26.58 | 24.86 | 24.87 | 1,079,344 | -1.30(-4.95%) |
Sep 27, 2011 | 25.89 | 27.68 | 25.80 | 26.17 | 1,300,528 | +1.06(+4.21%) |
Sep 26, 2011 | 24.93 | 25.18 | 23.77 | 25.11 | 1,306,453 | +0.59(+2.41%) |
Sep 23, 2011 | 23.68 | 25.03 | 23.28 | 24.52 | 1,415,951 | +0.93(+3.96%) |
Sep 22, 2011 | 23.97 | 25.28 | 23.20 | 23.59 | 1,739,253 | -2.12(-8.23%) |
Sep 21, 2011 | 28.32 | 28.43 | 25.66 | 25.70 | 1,237,252 | -2.73(-9.59%) |
Sep 20, 2011 | 29.79 | 29.99 | 28.33 | 28.43 | 695,263 | -1.21(-4.08%) |
Sep 19, 2011 | 28.88 | 30.12 | 28.74 | 29.64 | 906,177 | -0.42(-1.40%) |
Sep 16, 2011 | 30.17 | 30.36 | 29.66 | 30.06 | 826,049 | +0.14(+0.48%) |
Sep 15, 2011 | 29.25 | 30.51 | 28.96 | 29.92 | 1,480,203 | +1.18(+4.11%) |
Sep 14, 2011 | 28.35 | 29.31 | 27.50 | 28.74 | 932,158 | +0.77(+2.76%) |
Sep 13, 2011 | 27.48 | 28.25 | 26.95 | 27.96 | 875,582 | +0.49(+1.77%) |
Sep 12, 2011 | 26.75 | 27.52 | 26.38 | 27.48 | 1,062,305 | +0.12(+0.45%) |
Sep 09, 2011 | 28.03 | 28.73 | 26.98 | 27.35 | 759,921 | -1.30(-4.53%) |
Sep 08, 2011 | 29.19 | 29.86 | 28.41 | 28.65 | 938,451 | -0.93(-3.16%) |
Sep 07, 2011 | 28.63 | 29.86 | 28.36 | 29.58 | 963,882 | +1.65(+5.90%) |
Sep 06, 2011 | 27.15 | 28.24 | 26.72 | 27.94 | 757,103 | -0.44(-1.55%) |
Sep 02, 2011 | 29.35 | 29.49 | 27.98 | 28.37 | 705,642 | -1.84(-6.09%) |
Sep 01, 2011 | 31.25 | 31.61 | 30.17 | 30.21 | 762,258 | -1.07(-3.41%) |
Aug 31, 2011 | 31.08 | 32.51 | 30.69 | 31.28 | 1,363,454 | +0.53(+1.74%) |
Aug 30, 2011 | 30.63 | 31.22 | 30.10 | 30.75 | 1,164,745 | -0.28(-0.89%) |
Aug 29, 2011 | 29.09 | 31.04 | 29.06 | 31.02 | 871,361 | +2.47(+8.65%) |
Aug 26, 2011 | 27.32 | 28.97 | 27.03 | 28.56 | 1,179,500 | +0.85(+3.06%) |
Aug 25, 2011 | 29.25 | 29.38 | 27.66 | 27.71 | 941,491 | -1.20(-4.16%) |
Aug 24, 2011 | 27.90 | 29.02 | 27.55 | 28.91 | 673,223 | +0.86(+3.06%) |
Aug 23, 2011 | 27.44 | 28.13 | 26.88 | 28.05 | 1,124,597 | +0.92(+3.41%) |
Aug 22, 2011 | 28.78 | 28.84 | 26.94 | 27.12 | 1,067,553 | -0.45(-1.63%) |
Aug 19, 2011 | 28.74 | 29.79 | 27.54 | 27.57 | 1,387,070 | -1.92(-6.50%) |
Aug 18, 2011 | 31.28 | 31.29 | 29.15 | 29.49 | 2,213,104 | -2.78(-8.63%) |
Aug 17, 2011 | 33.13 | 33.69 | 31.88 | 32.27 | 955,054 | -0.74(-2.25%) |
Aug 16, 2011 | 32.72 | 33.61 | 32.23 | 33.02 | 1,313,000 | -0.44(-1.31%) |
Aug 15, 2011 | 33.22 | 33.54 | 32.64 | 33.46 | 807,609 | +0.84(+2.57%) |
Aug 12, 2011 | 32.11 | 33.35 | 31.88 | 32.62 | 1,361,679 | +0.93(+2.95%) |
Aug 11, 2011 | 29.09 | 32.41 | 28.58 | 31.68 | 1,862,026 | +2.95(+10.25%) |
Aug 10, 2011 | 29.01 | 30.07 | 28.08 | 28.74 | 2,259,217 | -1.35(-4.50%) |
Aug 09, 2011 | 31.28 | 30.33 | 27.17 | 30.09 | 2,224,921 | +2.67(+9.74%) |
Aug 08, 2011 | 31.28 | 31.91 | 27.42 | 27.42 | 1,735,317 | -5.47(-16.64%) |
Aug 05, 2011 | 33.97 | 34.21 | 30.84 | 32.89 | 1,874,463 | -0.37(-1.12%) |
Aug 04, 2011 | 36.24 | 36.24 | 33.17 | 33.27 | 1,429,523 | -3.79(-10.24%) |
Aug 03, 2011 | 36.83 | 37.95 | 35.76 | 37.06 | 1,365,833 | +0.12(+0.34%) |
Aug 02, 2011 | 38.79 | 39.39 | 36.88 | 36.94 | 1,324,537 | -2.46(-6.24%) |
Aug 01, 2011 | 38.92 | 39.79 | 38.16 | 39.40 | 1,474,396 | +1.32(+3.46%) |
Jul 29, 2011 | 38.62 | 39.34 | 37.67 | 38.08 | 1,185,245 | -1.35(-3.43%) |
Jul 28, 2011 | 38.30 | 40.06 | 38.17 | 39.43 | 1,211,261 | +1.31(+3.43%) |
Jul 27, 2011 | 39.82 | 40.22 | 37.83 | 38.13 | 1,084,172 | -2.20(-5.46%) |
Jul 26, 2011 | 40.84 | 40.84 | 39.81 | 40.33 | 666,466 | -0.47(-1.15%) |
Jul 25, 2011 | 40.92 | 41.39 | 40.62 | 40.80 | 496,506 | -0.91(-2.17%) |
Jul 22, 2011 | 41.81 | 41.86 | 41.62 | 41.70 | 401,982 | +0.26(+0.62%) |
Jul 21, 2011 | 41.50 | 41.58 | 40.81 | 41.45 | 489,502 | +0.35(+0.86%) |
Jul 20, 2011 | 41.45 | 41.53 | 40.84 | 41.09 | 414,351 | -0.32(-0.78%) |
Jul 19, 2011 | 40.69 | 41.64 | 40.69 | 41.42 | 384,652 | +1.13(+2.82%) |
Jul 18, 2011 | 41.33 | 41.47 | 39.86 | 40.28 | 479,545 | -1.36(-3.27%) |
Jul 15, 2011 | 41.43 | 41.76 | 40.98 | 41.65 | 706,943 | +0.31(+0.74%) |
Jul 14, 2011 | 41.80 | 42.20 | 40.76 | 41.34 | 697,985 | -0.23(-0.55%) |
Jul 13, 2011 | 41.56 | 42.27 | 41.33 | 41.57 | 946,608 | +0.47(+1.14%) |
Jul 12, 2011 | 41.06 | 42.27 | 41.04 | 41.10 | 730,621 | -0.51(-1.24%) |
Jul 11, 2011 | 42.58 | 42.90 | 41.52 | 41.62 | 549,141 | -1.76(-4.07%) |
Jul 08, 2011 | 43.19 | 43.48 | 42.42 | 43.38 | 670,563 | -0.63(-1.43%) |
Jul 07, 2011 | 43.77 | 44.32 | 43.74 | 44.01 | 855,146 | +0.69(+1.58%) |
Jul 06, 2011 | 43.21 | 43.33 | 42.61 | 43.32 | 488,306 | +0.12(+0.29%) |
Jul 05, 2011 | 43.31 | 43.62 | 43.13 | 43.20 | 938,535 | -0.12(-0.29%) |
Jul 01, 2011 | 41.94 | 43.41 | 41.52 | 43.32 | 604,307 | +1.31(+3.11%) |
Jun 30, 2011 | 41.76 | 42.82 | 41.47 | 42.02 | 744,433 | +0.40(+0.96%) |
Jun 29, 2011 | 41.76 | 42.20 | 41.24 | 41.62 | 1,028,533 | +0.16(+0.39%) |
Jun 28, 2011 | 40.10 | 41.57 | 40.10 | 41.45 | 716,061 | +1.15(+2.86%) |
Jun 27, 2011 | 40.01 | 40.66 | 39.42 | 40.30 | 757,903 | +0.16(+0.40%) |
Jun 24, 2011 | 39.84 | 40.40 | 39.61 | 40.14 | 920,396 | +0.58(+1.47%) |
Jun 23, 2011 | 37.64 | 39.61 | 37.33 | 39.56 | 840,014 | +1.13(+2.95%) |
Jun 22, 2011 | 38.37 | 39.38 | 38.26 | 38.42 | 871,259 | -0.10(-0.27%) |
Jun 21, 2011 | 36.56 | 38.66 | 36.45 | 38.53 | 1,227,698 | +2.31(+6.37%) |
Jun 20, 2011 | 36.18 | 36.32 | 35.95 | 36.22 | 542,257 | -0.05(-0.13%) |
Jun 17, 2011 | 35.88 | 36.48 | 35.59 | 36.27 | 772,839 | +0.92(+2.59%) |
Jun 16, 2011 | 35.92 | 36.33 | 34.82 | 35.35 | 927,652 | -0.43(-1.20%) |
Jun 15, 2011 | 36.45 | 37.11 | 35.65 | 35.78 | 1,080,995 | -1.18(-3.20%) |
Jun 14, 2011 | 36.23 | 37.33 | 36.17 | 36.96 | 875,406 | +1.39(+3.91%) |
Jun 13, 2011 | 36.74 | 37.00 | 35.31 | 35.57 | 1,362,210 | -0.96(-2.64%) |
Jun 10, 2011 | 37.68 | 37.83 | 36.42 | 36.54 | 1,086,716 | -1.51(-3.96%) |
Jun 09, 2011 | 37.10 | 38.42 | 37.05 | 38.04 | 730,407 | +1.05(+2.84%) |
Jun 08, 2011 | 37.69 | 38.06 | 36.71 | 36.99 | 1,001,953 | -0.99(-2.61%) |
Jun 07, 2011 | 37.97 | 38.52 | 37.71 | 37.98 | 711,917 | +0.38(+1.01%) |
Jun 06, 2011 | 37.58 | 38.74 | 37.26 | 37.60 | 1,355,636 | -0.09(-0.23%) |