Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.99 | 60.23 | 57.46 | 58.79 | 586,302 | -1.35(-2.25%) |
May 30, 2012 | 60.94 | 60.94 | 59.63 | 60.14 | 486,809 | -1.45(-2.36%) |
May 29, 2012 | 60.95 | 61.77 | 60.36 | 61.59 | 541,224 | +1.34(+2.23%) |
May 25, 2012 | 60.94 | 60.94 | 60.00 | 60.25 | 545,218 | -0.84(-1.37%) |
May 24, 2012 | 60.79 | 61.29 | 60.37 | 61.09 | 663,618 | +0.24(+0.39%) |
May 23, 2012 | 59.05 | 61.12 | 58.78 | 60.85 | 833,796 | +1.33(+2.24%) |
May 22, 2012 | 58.16 | 60.32 | 57.93 | 59.52 | 923,426 | +1.44(+2.48%) |
May 21, 2012 | 56.01 | 58.36 | 55.83 | 58.07 | 559,323 | +2.40(+4.31%) |
May 18, 2012 | 56.19 | 57.09 | 55.43 | 55.67 | 683,754 | -0.30(-0.53%) |
May 17, 2012 | 58.23 | 58.24 | 55.76 | 55.97 | 909,938 | -2.07(-3.56%) |
May 16, 2012 | 59.21 | 60.29 | 57.83 | 58.04 | 720,666 | -1.02(-1.72%) |
May 15, 2012 | 59.32 | 60.20 | 58.79 | 59.05 | 564,803 | -0.26(-0.43%) |
May 14, 2012 | 59.58 | 59.75 | 58.56 | 59.31 | 706,313 | -1.09(-1.80%) |
May 11, 2012 | 60.72 | 61.44 | 59.98 | 60.40 | 976,785 | -1.05(-1.70%) |
May 10, 2012 | 62.22 | 62.86 | 61.23 | 61.44 | 508,228 | -0.04(-0.06%) |
May 09, 2012 | 61.62 | 62.09 | 60.75 | 61.48 | 845,800 | -1.03(-1.64%) |
May 08, 2012 | 62.86 | 63.10 | 60.99 | 62.51 | 742,023 | -0.86(-1.36%) |
May 07, 2012 | 63.94 | 64.51 | 63.16 | 63.37 | 489,894 | -0.76(-1.19%) |
May 04, 2012 | 64.33 | 65.67 | 62.92 | 64.13 | 608,771 | -0.63(-0.98%) |
May 03, 2012 | 66.92 | 67.38 | 64.44 | 64.76 | 689,177 | -2.04(-3.05%) |
May 02, 2012 | 65.66 | 67.00 | 65.15 | 66.80 | 673,277 | +0.75(+1.14%) |
May 01, 2012 | 65.27 | 67.20 | 65.12 | 66.05 | 384,153 | +0.44(+0.68%) |
Apr 30, 2012 | 66.65 | 66.80 | 65.42 | 65.60 | 260,215 | -1.03(-1.54%) |
Apr 27, 2012 | 66.84 | 67.13 | 66.31 | 66.63 | 514,721 | -0.12(-0.18%) |
Apr 26, 2012 | 65.60 | 66.92 | 65.48 | 66.75 | 630,246 | +0.98(+1.49%) |
Apr 25, 2012 | 65.26 | 66.12 | 64.83 | 65.77 | 1,221,696 | +1.10(+1.70%) |
Apr 24, 2012 | 64.70 | 65.29 | 64.15 | 64.68 | 605,297 | +0.29(+0.45%) |
Apr 23, 2012 | 64.02 | 64.39 | 63.45 | 64.39 | 607,310 | -0.72(-1.11%) |
Apr 20, 2012 | 64.84 | 65.80 | 64.54 | 65.11 | 561,016 | +0.93(+1.45%) |
Apr 19, 2012 | 64.09 | 66.05 | 63.27 | 64.18 | 1,599,390 | -0.51(-0.79%) |
Apr 18, 2012 | 64.54 | 65.65 | 64.13 | 64.70 | 662,950 | -0.13(-0.20%) |
Apr 17, 2012 | 64.75 | 65.24 | 64.24 | 64.82 | 557,113 | +0.55(+0.86%) |
Apr 16, 2012 | 64.43 | 65.45 | 63.71 | 64.27 | 553,829 | +0.28(+0.43%) |
Apr 13, 2012 | 64.38 | 64.38 | 63.37 | 63.99 | 964,945 | -0.47(-0.74%) |
Apr 12, 2012 | 61.63 | 64.76 | 61.38 | 64.47 | 1,569,815 | +4.04(+6.69%) |
Apr 11, 2012 | 61.01 | 61.47 | 60.16 | 60.43 | 744,304 | +0.39(+0.64%) |
Apr 10, 2012 | 62.02 | 62.15 | 59.40 | 60.04 | 627,188 | -2.10(-3.39%) |
Apr 09, 2012 | 62.29 | 62.71 | 61.27 | 62.15 | 458,988 | -1.55(-2.44%) |
Apr 05, 2012 | 63.92 | 64.16 | 63.29 | 63.70 | 591,412 | -0.33(-0.51%) |
Apr 04, 2012 | 64.11 | 64.24 | 63.36 | 64.02 | 332,904 | -0.94(-1.44%) |
Apr 03, 2012 | 65.22 | 65.22 | 64.26 | 64.96 | 420,256 | -0.26(-0.39%) |
Apr 02, 2012 | 64.47 | 65.51 | 63.88 | 65.22 | 495,888 | +0.68(+1.06%) |
Mar 30, 2012 | 64.99 | 65.41 | 63.98 | 64.54 | 303,260 | +0.03(+0.05%) |
Mar 29, 2012 | 64.25 | 64.70 | 63.23 | 64.51 | 345,470 | -0.39(-0.59%) |
Mar 28, 2012 | 65.51 | 65.51 | 63.41 | 64.89 | 428,750 | -0.53(-0.82%) |
Mar 27, 2012 | 64.89 | 65.66 | 64.86 | 65.43 | 364,613 | +0.60(+0.93%) |
Mar 26, 2012 | 64.81 | 65.26 | 64.39 | 64.82 | 335,200 | +0.46(+0.72%) |
Mar 23, 2012 | 64.10 | 64.43 | 62.63 | 64.36 | 272,643 | +0.37(+0.57%) |
Mar 22, 2012 | 64.36 | 64.36 | 63.39 | 63.99 | 372,448 | -0.94(-1.45%) |
Mar 21, 2012 | 65.45 | 65.48 | 64.58 | 64.93 | 492,468 | -0.26(-0.39%) |
Mar 20, 2012 | 65.22 | 65.43 | 64.33 | 65.19 | 520,651 | -0.57(-0.87%) |
Mar 19, 2012 | 65.95 | 66.40 | 65.29 | 65.76 | 429,543 | -0.49(-0.75%) |
Mar 16, 2012 | 66.36 | 66.48 | 65.88 | 66.26 | 430,791 | -0.10(-0.15%) |
Mar 15, 2012 | 65.37 | 66.54 | 64.85 | 66.36 | 474,733 | +1.09(+1.67%) |
Mar 14, 2012 | 66.11 | 66.53 | 65.02 | 65.27 | 467,446 | -0.87(-1.31%) |
Mar 13, 2012 | 65.51 | 66.20 | 64.93 | 66.14 | 619,626 | +1.11(+1.70%) |
Mar 12, 2012 | 64.99 | 65.20 | 64.17 | 65.03 | 752,766 | +0.27(+0.41%) |
Mar 09, 2012 | 63.25 | 65.29 | 62.95 | 64.76 | 800,315 | +1.61(+2.55%) |
Mar 08, 2012 | 62.38 | 63.69 | 62.28 | 63.15 | 525,490 | +1.36(+2.21%) |
Mar 07, 2012 | 61.77 | 62.70 | 61.32 | 61.79 | 653,960 | +0.36(+0.58%) |
Mar 06, 2012 | 60.97 | 62.12 | 60.97 | 61.43 | 512,059 | -1.75(-2.77%) |
Mar 05, 2012 | 62.64 | 63.30 | 62.34 | 63.18 | 567,921 | +0.19(+0.30%) |
Mar 02, 2012 | 62.98 | 63.73 | 62.56 | 63.00 | 500,508 | -0.34(-0.53%) |
Mar 01, 2012 | 62.28 | 63.48 | 62.17 | 63.33 | 486,610 | +1.19(+1.91%) |
Feb 29, 2012 | 62.37 | 62.75 | 61.56 | 62.15 | 523,793 | +0.01(+0.02%) |
Feb 28, 2012 | 64.36 | 64.41 | 61.89 | 62.14 | 864,741 | -2.38(-3.69%) |
Feb 27, 2012 | 63.49 | 64.66 | 62.58 | 64.52 | 437,293 | +0.44(+0.69%) |
Feb 24, 2012 | 63.13 | 64.30 | 62.60 | 64.07 | 574,022 | +0.83(+1.31%) |
Feb 23, 2012 | 64.44 | 64.55 | 62.59 | 63.24 | 789,006 | -1.30(-2.02%) |
Feb 22, 2012 | 64.32 | 64.91 | 64.15 | 64.55 | 409,957 | +0.01(+0.02%) |
Feb 21, 2012 | 65.36 | 65.86 | 64.13 | 64.54 | 315,854 | -0.69(-1.06%) |
Feb 17, 2012 | 64.00 | 65.37 | 63.88 | 65.23 | 386,343 | +1.66(+2.61%) |
Feb 16, 2012 | 63.59 | 63.74 | 62.54 | 63.57 | 705,593 | -0.31(-0.48%) |
Feb 15, 2012 | 64.18 | 64.81 | 63.47 | 63.88 | 373,194 | +0.17(+0.26%) |
Feb 14, 2012 | 63.62 | 63.84 | 63.00 | 63.71 | 455,269 | -0.20(-0.31%) |
Feb 13, 2012 | 63.99 | 64.99 | 62.99 | 63.90 | 904,782 | +0.31(+0.48%) |
Feb 10, 2012 | 64.78 | 64.87 | 63.21 | 63.60 | 620,764 | -1.82(-2.78%) |
Feb 09, 2012 | 65.52 | 65.71 | 64.20 | 65.42 | 573,693 | +0.27(+0.41%) |
Feb 08, 2012 | 65.14 | 65.57 | 64.48 | 65.15 | 288,529 | +0.19(+0.29%) |
Feb 07, 2012 | 65.36 | 65.84 | 64.49 | 64.96 | 802,835 | -0.69(-1.05%) |
Feb 06, 2012 | 65.79 | 66.42 | 65.52 | 65.65 | 487,354 | -0.59(-0.89%) |
Feb 03, 2012 | 64.15 | 66.53 | 64.11 | 66.25 | 783,982 | +2.95(+4.67%) |
Feb 02, 2012 | 63.65 | 63.71 | 62.77 | 63.29 | 240,327 | -0.32(-0.50%) |
Feb 01, 2012 | 62.32 | 64.14 | 62.30 | 63.61 | 559,882 | +1.47(+2.37%) |
Jan 31, 2012 | 62.87 | 63.14 | 61.65 | 62.14 | 504,783 | -0.63(-1.01%) |
Jan 30, 2012 | 62.94 | 63.05 | 61.59 | 62.77 | 691,863 | -0.61(-0.97%) |
Jan 27, 2012 | 63.03 | 64.54 | 62.66 | 63.38 | 988,497 | +0.17(+0.27%) |
Jan 26, 2012 | 62.18 | 65.23 | 61.70 | 63.21 | 2,264,940 | +3.72(+6.24%) |
Jan 25, 2012 | 57.90 | 59.58 | 57.03 | 59.50 | 815,769 | +1.48(+2.56%) |
Jan 24, 2012 | 57.70 | 59.29 | 57.51 | 58.02 | 781,260 | -0.01(-0.02%) |
Jan 23, 2012 | 57.37 | 58.44 | 56.83 | 58.03 | 520,684 | +0.83(+1.45%) |
Jan 20, 2012 | 57.82 | 58.50 | 57.07 | 57.20 | 457,115 | -0.77(-1.33%) |
Jan 19, 2012 | 57.42 | 58.70 | 57.17 | 57.97 | 532,391 | +0.75(+1.31%) |
Jan 18, 2012 | 57.17 | 58.14 | 56.74 | 57.21 | 621,334 | -0.22(-0.38%) |
Jan 17, 2012 | 57.22 | 58.19 | 57.05 | 57.43 | 574,549 | +0.78(+1.38%) |
Jan 13, 2012 | 57.45 | 57.69 | 56.32 | 56.65 | 719,038 | -1.31(-2.27%) |
Jan 12, 2012 | 56.58 | 58.38 | 56.27 | 57.97 | 2,136,974 | +2.03(+3.62%) |
Jan 11, 2012 | 55.73 | 56.38 | 55.38 | 55.94 | 229,808 | +0.05(+0.09%) |
Jan 10, 2012 | 55.96 | 56.38 | 55.11 | 55.89 | 1,042,637 | +0.79(+1.43%) |
Jan 09, 2012 | 54.45 | 55.20 | 53.93 | 55.10 | 550,910 | +0.87(+1.60%) |
Jan 06, 2012 | 53.96 | 54.61 | 53.74 | 54.23 | 900,782 | +0.37(+0.68%) |
Jan 05, 2012 | 53.07 | 53.92 | 52.05 | 53.87 | 348,691 | +0.65(+1.23%) |
Jan 04, 2012 | 53.69 | 53.89 | 52.37 | 53.21 | 1,157,350 | +0.83(+1.58%) |
Dec 30, 2011 | 52.78 | 53.02 | 52.22 | 52.38 | 254,043 | -0.59(-1.12%) |
Dec 29, 2011 | 52.18 | 53.09 | 51.70 | 52.98 | 244,124 | +1.07(+2.06%) |
Dec 28, 2011 | 53.14 | 53.14 | 51.54 | 51.91 | 246,649 | -1.19(-2.23%) |
Dec 27, 2011 | 52.95 | 53.50 | 52.73 | 53.09 | 139,020 | -0.11(-0.20%) |
Dec 23, 2011 | 53.20 | 53.69 | 52.65 | 53.20 | 222,824 | +1.47(+2.85%) |
Dec 21, 2011 | 50.97 | 51.80 | 50.17 | 51.73 | 737,653 | +0.69(+1.36%) |
Dec 20, 2011 | 49.34 | 51.12 | 49.34 | 51.04 | 538,800 | +2.70(+5.58%) |
Dec 19, 2011 | 49.06 | 49.22 | 48.13 | 48.34 | 476,639 | -0.31(-0.63%) |
Dec 16, 2011 | 48.83 | 49.32 | 48.22 | 48.65 | 565,707 | +0.40(+0.82%) |
Dec 15, 2011 | 48.91 | 49.15 | 47.97 | 48.25 | 806,615 | +0.23(+0.47%) |
Dec 14, 2011 | 49.57 | 49.57 | 47.88 | 48.02 | 631,876 | -1.90(-3.80%) |
Dec 13, 2011 | 51.00 | 51.70 | 49.28 | 49.92 | 653,982 | -0.61(-1.21%) |
Dec 12, 2011 | 50.03 | 50.62 | 49.52 | 50.53 | 548,892 | -0.39(-0.76%) |
Dec 09, 2011 | 50.20 | 51.12 | 49.69 | 50.92 | 476,625 | +1.10(+2.20%) |
Dec 08, 2011 | 50.64 | 51.14 | 49.68 | 49.82 | 418,840 | -1.50(-2.93%) |
Dec 07, 2011 | 51.08 | 51.68 | 50.35 | 51.33 | 307,810 | -0.24(-0.46%) |
Dec 06, 2011 | 51.14 | 51.85 | 50.75 | 51.56 | 421,651 | +0.29(+0.56%) |
Dec 05, 2011 | 52.39 | 52.50 | 50.82 | 51.28 | 600,580 | +0.02(+0.04%) |
Dec 02, 2011 | 51.04 | 51.79 | 51.04 | 51.26 | 630,379 | +0.64(+1.27%) |
Dec 01, 2011 | 50.35 | 51.38 | 50.00 | 50.61 | 665,879 | +0.26(+0.51%) |
Nov 30, 2011 | 48.43 | 50.37 | 45.65 | 50.36 | 1,016,313 | +3.82(+8.22%) |
Nov 29, 2011 | 47.25 | 47.78 | 46.40 | 46.53 | 533,450 | -0.67(-1.42%) |
Nov 28, 2011 | 46.81 | 47.29 | 46.35 | 47.20 | 424,774 | +2.22(+4.94%) |
Nov 25, 2011 | 44.59 | 45.57 | 44.24 | 44.98 | 256,561 | +0.18(+0.40%) |
Nov 23, 2011 | 45.72 | 46.07 | 44.68 | 44.80 | 556,921 | -1.51(-3.26%) |
Nov 22, 2011 | 47.53 | 47.66 | 46.16 | 46.32 | 878,702 | -1.49(-3.12%) |
Nov 21, 2011 | 47.26 | 48.63 | 46.81 | 47.81 | 652,958 | -0.47(-0.98%) |
Nov 18, 2011 | 48.53 | 48.82 | 48.07 | 48.28 | 331,291 | -0.09(-0.18%) |
Nov 17, 2011 | 49.43 | 49.82 | 47.95 | 48.37 | 551,764 | -1.21(-2.43%) |
Nov 16, 2011 | 48.38 | 50.69 | 48.16 | 49.58 | 822,226 | +0.76(+1.56%) |
Nov 15, 2011 | 48.67 | 49.42 | 47.82 | 48.82 | 706,206 | -0.27(-0.54%) |
Nov 14, 2011 | 49.48 | 50.09 | 48.24 | 49.08 | 1,063,371 | -0.81(-1.62%) |
Nov 11, 2011 | 49.04 | 50.33 | 49.02 | 49.89 | 497,679 | +1.62(+3.36%) |
Nov 10, 2011 | 48.26 | 48.91 | 47.30 | 48.27 | 698,717 | +1.01(+2.13%) |
Nov 09, 2011 | 47.39 | 48.90 | 46.83 | 47.26 | 699,890 | -1.83(-3.72%) |
Nov 08, 2011 | 48.97 | 49.70 | 47.94 | 49.09 | 553,443 | +0.26(+0.53%) |
Nov 07, 2011 | 49.11 | 49.35 | 47.55 | 48.84 | 338,192 | -0.32(-0.64%) |
Nov 04, 2011 | 48.48 | 49.75 | 47.93 | 49.15 | 798,877 | +0.38(+0.77%) |
Nov 03, 2011 | 47.68 | 49.09 | 47.06 | 48.78 | 765,415 | +1.85(+3.94%) |
Nov 02, 2011 | 47.19 | 47.33 | 46.13 | 46.93 | 443,093 | +0.76(+1.65%) |
Nov 01, 2011 | 45.44 | 47.38 | 45.04 | 46.17 | 787,322 | -1.72(-3.59%) |
Oct 31, 2011 | 47.42 | 48.93 | 46.86 | 47.89 | 1,128,847 | -1.14(-2.32%) |
Oct 28, 2011 | 49.36 | 49.59 | 48.42 | 49.02 | 525,098 | -0.39(-0.78%) |
Oct 27, 2011 | 48.55 | 50.14 | 47.98 | 49.41 | 5,101,412 | +2.84(+6.09%) |
Oct 26, 2011 | 46.82 | 46.97 | 45.14 | 46.57 | 618,323 | +0.62(+1.35%) |
Oct 25, 2011 | 46.71 | 47.39 | 44.89 | 45.95 | 871,824 | -1.10(-2.33%) |
Oct 24, 2011 | 44.69 | 47.09 | 44.65 | 47.05 | 952,890 | +2.67(+6.01%) |
Oct 21, 2011 | 43.98 | 44.69 | 43.18 | 44.38 | 989,297 | +1.23(+2.84%) |
Oct 20, 2011 | 41.64 | 43.52 | 40.51 | 43.15 | 2,350,178 | +2.84(+7.03%) |
Oct 19, 2011 | 40.51 | 41.34 | 40.14 | 40.32 | 1,430,991 | -0.56(-1.38%) |
Oct 18, 2011 | 39.73 | 41.23 | 39.35 | 40.88 | 1,113,935 | +1.38(+3.50%) |
Oct 17, 2011 | 40.05 | 40.15 | 39.07 | 39.50 | 779,218 | -0.77(-1.91%) |
Oct 14, 2011 | 40.08 | 40.97 | 39.53 | 40.27 | 561,456 | +1.28(+3.30%) |
Oct 13, 2011 | 38.84 | 39.16 | 38.04 | 38.98 | 567,631 | -0.18(-0.45%) |
Oct 12, 2011 | 38.41 | 40.04 | 38.16 | 39.16 | 689,235 | +1.17(+3.07%) |
Oct 11, 2011 | 36.74 | 38.25 | 36.74 | 37.99 | 504,459 | +0.71(+1.91%) |
Oct 10, 2011 | 36.03 | 37.30 | 36.03 | 37.28 | 431,602 | +2.11(+6.01%) |
Oct 07, 2011 | 35.69 | 36.12 | 34.84 | 35.17 | 895,001 | -0.31(-0.86%) |
Oct 06, 2011 | 35.59 | 35.86 | 35.08 | 35.48 | 808,138 | +0.60(+1.73%) |
Oct 05, 2011 | 33.23 | 35.32 | 32.91 | 34.87 | 683,081 | +1.80(+5.44%) |
Oct 04, 2011 | 31.08 | 33.10 | 30.71 | 33.07 | 1,156,430 | +1.36(+4.30%) |
Oct 03, 2011 | 32.94 | 33.28 | 31.64 | 31.71 | 950,186 | -1.44(-4.35%) |
Sep 30, 2011 | 34.47 | 34.75 | 33.11 | 33.15 | 957,886 | -1.92(-5.47%) |
Sep 29, 2011 | 36.53 | 36.89 | 33.91 | 35.07 | 1,205,404 | -0.52(-1.47%) |
Sep 28, 2011 | 38.19 | 38.34 | 35.37 | 35.59 | 816,130 | -2.67(-6.97%) |
Sep 27, 2011 | 37.62 | 39.55 | 37.15 | 38.26 | 783,867 | +1.80(+4.93%) |
Sep 26, 2011 | 36.12 | 36.55 | 34.66 | 36.46 | 868,205 | +0.94(+2.64%) |
Sep 23, 2011 | 35.48 | 36.42 | 34.66 | 35.52 | 951,999 | -0.10(-0.28%) |
Sep 22, 2011 | 37.27 | 37.60 | 35.10 | 35.62 | 771,173 | -3.30(-8.48%) |
Sep 21, 2011 | 41.15 | 41.65 | 38.91 | 38.92 | 534,604 | -2.37(-5.74%) |
Sep 20, 2011 | 42.39 | 42.64 | 41.25 | 41.30 | 504,091 | -0.85(-2.02%) |
Sep 19, 2011 | 41.52 | 42.36 | 41.20 | 42.15 | 591,439 | -0.54(-1.27%) |
Sep 16, 2011 | 42.96 | 43.24 | 41.87 | 42.69 | 650,343 | -0.50(-1.17%) |
Sep 15, 2011 | 42.41 | 43.23 | 41.45 | 43.19 | 665,781 | +1.25(+2.97%) |
Sep 14, 2011 | 40.14 | 42.72 | 39.44 | 41.95 | 716,547 | +2.23(+5.62%) |
Sep 13, 2011 | 38.81 | 39.95 | 38.64 | 39.71 | 833,360 | +1.19(+3.08%) |
Sep 12, 2011 | 37.64 | 38.64 | 37.35 | 38.53 | 493,584 | +0.20(+0.52%) |
Sep 09, 2011 | 39.25 | 39.49 | 37.80 | 38.33 | 460,257 | -1.29(-3.27%) |
Sep 08, 2011 | 41.13 | 41.51 | 39.48 | 39.63 | 914,635 | -1.96(-4.71%) |
Sep 07, 2011 | 40.60 | 41.83 | 40.44 | 41.58 | 369,143 | +1.80(+4.52%) |
Sep 06, 2011 | 38.49 | 40.18 | 38.33 | 39.78 | 411,514 | -0.48(-1.20%) |
Sep 02, 2011 | 40.86 | 41.19 | 39.66 | 40.27 | 494,325 | -1.73(-4.12%) |
Sep 01, 2011 | 43.13 | 43.50 | 41.94 | 42.00 | 567,261 | -0.58(-1.37%) |
Aug 31, 2011 | 42.72 | 43.92 | 42.18 | 42.58 | 654,007 | +0.04(+0.09%) |
Aug 30, 2011 | 41.37 | 42.93 | 40.85 | 42.54 | 554,493 | +0.85(+2.04%) |
Aug 29, 2011 | 40.53 | 41.73 | 40.53 | 41.69 | 250,228 | +1.77(+4.43%) |
Aug 26, 2011 | 38.21 | 40.03 | 37.35 | 39.92 | 487,215 | +1.94(+5.10%) |
Aug 25, 2011 | 39.36 | 39.87 | 37.80 | 37.99 | 647,707 | -0.96(-2.46%) |
Aug 24, 2011 | 37.87 | 39.06 | 37.43 | 38.94 | 531,395 | +0.96(+2.52%) |
Aug 23, 2011 | 36.42 | 37.99 | 36.06 | 37.99 | 847,584 | +1.86(+5.14%) |
Aug 22, 2011 | 37.13 | 37.39 | 35.99 | 36.13 | 537,491 | +0.05(+0.14%) |
Aug 19, 2011 | 36.78 | 37.99 | 35.95 | 36.08 | 580,023 | -1.49(-3.97%) |
Aug 18, 2011 | 38.44 | 38.50 | 37.11 | 37.57 | 965,706 | -2.50(-6.24%) |
Aug 17, 2011 | 41.16 | 41.18 | 39.39 | 40.07 | 548,856 | -0.71(-1.74%) |
Aug 16, 2011 | 41.12 | 41.88 | 40.39 | 40.78 | 792,137 | -1.13(-2.69%) |
Aug 15, 2011 | 41.90 | 42.17 | 41.04 | 41.91 | 747,529 | +0.49(+1.19%) |
Aug 12, 2011 | 41.39 | 41.95 | 40.62 | 41.41 | 600,506 | +0.62(+1.53%) |
Aug 11, 2011 | 36.77 | 41.45 | 36.77 | 40.79 | 1,312,435 | +4.58(+12.63%) |
Aug 10, 2011 | 37.12 | 37.63 | 36.12 | 36.22 | 1,519,770 | -1.78(-4.68%) |
Aug 09, 2011 | 40.30 | 38.92 | 35.18 | 37.99 | 1,894,677 | +1.24(+3.36%) |
Aug 08, 2011 | 40.30 | 41.38 | 36.64 | 36.76 | 1,856,070 | -4.91(-11.79%) |
Aug 05, 2011 | 43.14 | 43.39 | 40.37 | 41.67 | 1,101,443 | -0.72(-1.70%) |
Aug 04, 2011 | 45.46 | 45.46 | 42.32 | 42.39 | 1,491,573 | -3.90(-8.43%) |
Aug 03, 2011 | 47.45 | 47.45 | 45.69 | 46.30 | 1,152,322 | -0.96(-2.03%) |
Aug 02, 2011 | 49.55 | 50.19 | 47.19 | 47.25 | 871,539 | -2.87(-5.72%) |
Aug 01, 2011 | 50.09 | 51.28 | 49.01 | 50.12 | 1,207,391 | +0.03(+0.06%) |
Jul 29, 2011 | 50.19 | 50.96 | 49.73 | 50.09 | 633,222 | -0.88(-1.73%) |
Jul 28, 2011 | 51.51 | 52.26 | 50.79 | 50.97 | 520,886 | -0.68(-1.32%) |
Jul 27, 2011 | 54.21 | 54.21 | 51.45 | 51.65 | 672,159 | -2.84(-5.21%) |
Jul 26, 2011 | 55.95 | 56.06 | 54.31 | 54.49 | 657,637 | -1.65(-2.94%) |
Jul 25, 2011 | 54.91 | 56.32 | 54.84 | 56.14 | 554,625 | +0.63(+1.14%) |
Jul 22, 2011 | 56.41 | 56.41 | 55.27 | 55.51 | 919,671 | +0.76(+1.39%) |
Jul 21, 2011 | 53.47 | 55.09 | 53.36 | 54.74 | 1,406,554 | +2.90(+5.58%) |
Jul 20, 2011 | 52.79 | 52.79 | 51.76 | 51.85 | 485,547 | -0.60(-1.15%) |
Jul 19, 2011 | 50.87 | 52.71 | 50.85 | 52.45 | 559,370 | +1.98(+3.92%) |
Jul 18, 2011 | 50.58 | 51.03 | 49.94 | 50.48 | 415,678 | -0.67(-1.31%) |
Jul 15, 2011 | 51.72 | 51.72 | 50.77 | 51.15 | 337,850 | -0.25(-0.48%) |
Jul 14, 2011 | 52.81 | 52.93 | 51.21 | 51.39 | 316,367 | -1.13(-2.14%) |
Jul 13, 2011 | 52.32 | 53.28 | 52.09 | 52.52 | 347,723 | +0.56(+1.08%) |
Jul 12, 2011 | 52.33 | 52.56 | 51.77 | 51.96 | 312,037 | -0.61(-1.17%) |
Jul 11, 2011 | 53.09 | 53.40 | 52.33 | 52.57 | 294,129 | -1.45(-2.69%) |
Jul 08, 2011 | 54.11 | 54.34 | 53.78 | 54.02 | 407,724 | -0.95(-1.73%) |
Jul 07, 2011 | 55.49 | 55.64 | 54.54 | 54.97 | 524,998 | +0.06(+0.11%) |
Jul 06, 2011 | 54.49 | 55.20 | 54.17 | 54.91 | 604,631 | +0.22(+0.40%) |
Jul 05, 2011 | 55.16 | 55.16 | 53.83 | 54.70 | 444,225 | -0.59(-1.07%) |
Jul 01, 2011 | 53.68 | 55.47 | 53.57 | 55.29 | 515,411 | +1.84(+3.44%) |
Jun 30, 2011 | 51.64 | 53.76 | 51.55 | 53.45 | 883,699 | +1.85(+3.58%) |
Jun 29, 2011 | 51.52 | 51.77 | 51.10 | 51.60 | 849,824 | +0.41(+0.81%) |
Jun 28, 2011 | 50.99 | 51.57 | 50.99 | 51.19 | 590,700 | +0.10(+0.19%) |
Jun 27, 2011 | 51.01 | 51.27 | 50.22 | 51.09 | 405,972 | -0.05(-0.10%) |
Jun 24, 2011 | 52.09 | 52.44 | 50.99 | 51.14 | 501,264 | -0.78(-1.50%) |
Jun 23, 2011 | 52.00 | 52.05 | 51.25 | 51.92 | 660,484 | -0.76(-1.44%) |
Jun 22, 2011 | 53.13 | 53.56 | 52.45 | 52.68 | 577,373 | -0.91(-1.70%) |
Jun 21, 2011 | 52.59 | 53.67 | 52.59 | 53.59 | 342,801 | +1.36(+2.61%) |
Jun 20, 2011 | 52.17 | 52.29 | 52.08 | 52.22 | 361,478 | +0.62(+1.21%) |
Jun 17, 2011 | 52.13 | 52.45 | 51.10 | 51.60 | 349,914 | +0.09(+0.17%) |
Jun 16, 2011 | 51.06 | 51.81 | 50.82 | 51.51 | 497,102 | +0.41(+0.79%) |
Jun 15, 2011 | 51.68 | 51.91 | 50.94 | 51.11 | 571,981 | -1.24(-2.36%) |
Jun 14, 2011 | 50.76 | 52.59 | 50.76 | 52.34 | 453,745 | +2.13(+4.25%) |
Jun 13, 2011 | 50.32 | 50.57 | 49.70 | 50.21 | 679,547 | -0.01(-0.02%) |
Jun 10, 2011 | 50.57 | 50.74 | 49.85 | 50.22 | 439,456 | -0.63(-1.24%) |
Jun 09, 2011 | 50.43 | 51.15 | 50.22 | 50.85 | 450,947 | +0.58(+1.16%) |
Jun 08, 2011 | 50.36 | 50.56 | 50.07 | 50.27 | 602,355 | -0.15(-0.29%) |
Jun 07, 2011 | 51.19 | 51.29 | 50.40 | 50.42 | 590,765 | -0.48(-0.95%) |
Jun 06, 2011 | 51.66 | 51.83 | 50.75 | 50.90 | 392,635 | -0.99(-1.90%) |