Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.18 | 44.25 | 42.81 | 43.86 | 640,887 | -0.45(-1.02%) |
May 30, 2012 | 45.14 | 45.26 | 44.23 | 44.31 | 334,322 | -1.25(-2.75%) |
May 29, 2012 | 44.47 | 45.57 | 44.27 | 45.56 | 484,776 | +1.35(+3.04%) |
May 25, 2012 | 44.11 | 44.25 | 43.63 | 44.22 | 398,418 | +0.31(+0.71%) |
May 24, 2012 | 43.02 | 43.96 | 42.65 | 43.91 | 311,081 | +0.94(+2.19%) |
May 23, 2012 | 41.72 | 42.97 | 41.42 | 42.97 | 306,456 | +0.80(+1.90%) |
May 22, 2012 | 41.47 | 42.33 | 41.06 | 42.17 | 439,525 | +0.89(+2.17%) |
May 21, 2012 | 41.00 | 41.38 | 40.35 | 41.27 | 402,092 | +0.48(+1.18%) |
May 18, 2012 | 41.06 | 41.13 | 40.08 | 40.79 | 446,750 | -0.10(-0.25%) |
May 17, 2012 | 42.36 | 42.50 | 40.76 | 40.90 | 543,978 | -1.62(-3.81%) |
May 16, 2012 | 43.33 | 43.87 | 42.47 | 42.51 | 295,101 | -0.54(-1.25%) |
May 15, 2012 | 42.66 | 43.43 | 42.17 | 43.05 | 417,899 | +0.17(+0.40%) |
May 14, 2012 | 42.89 | 43.10 | 42.66 | 42.88 | 325,540 | -0.53(-1.21%) |
May 11, 2012 | 42.56 | 43.43 | 42.34 | 43.41 | 222,457 | +0.56(+1.30%) |
May 10, 2012 | 43.14 | 43.47 | 42.36 | 42.85 | 230,709 | +0.17(+0.40%) |
May 09, 2012 | 41.88 | 43.07 | 41.78 | 42.68 | 302,935 | +0.18(+0.42%) |
May 08, 2012 | 42.97 | 42.97 | 41.98 | 42.50 | 514,152 | -0.68(-1.57%) |
May 07, 2012 | 42.75 | 43.43 | 42.42 | 43.18 | 387,658 | +0.21(+0.48%) |
May 04, 2012 | 42.88 | 43.39 | 42.75 | 42.98 | 494,734 | -0.20(-0.46%) |
May 03, 2012 | 42.41 | 43.29 | 42.11 | 43.17 | 583,726 | +0.65(+1.53%) |
May 02, 2012 | 41.92 | 42.88 | 41.51 | 42.52 | 408,146 | +0.16(+0.38%) |
May 01, 2012 | 40.95 | 42.99 | 40.95 | 42.36 | 603,253 | +0.90(+2.18%) |
Apr 30, 2012 | 41.42 | 42.92 | 41.08 | 41.46 | 893,185 | -2.31(-5.27%) |
Apr 27, 2012 | 43.06 | 44.09 | 43.06 | 43.77 | 563,754 | +0.84(+1.95%) |
Apr 26, 2012 | 42.02 | 42.98 | 41.95 | 42.93 | 439,561 | +0.80(+1.90%) |
Apr 25, 2012 | 41.68 | 42.51 | 41.68 | 42.13 | 281,474 | +0.70(+1.68%) |
Apr 24, 2012 | 40.39 | 41.51 | 40.33 | 41.43 | 903,589 | +1.03(+2.54%) |
Apr 23, 2012 | 40.73 | 40.76 | 40.27 | 40.41 | 509,415 | -1.03(-2.48%) |
Apr 20, 2012 | 41.58 | 42.12 | 41.28 | 41.43 | 456,280 | +0.20(+0.48%) |
Apr 19, 2012 | 41.65 | 42.27 | 40.98 | 41.23 | 610,411 | -0.43(-1.04%) |
Apr 18, 2012 | 42.55 | 42.55 | 41.66 | 41.67 | 440,129 | -1.10(-2.58%) |
Apr 17, 2012 | 42.66 | 43.38 | 42.66 | 42.77 | 362,928 | +0.50(+1.18%) |
Apr 16, 2012 | 42.62 | 42.79 | 41.88 | 42.27 | 499,019 | -0.08(-0.18%) |
Apr 13, 2012 | 43.36 | 43.36 | 42.11 | 42.34 | 350,081 | -1.22(-2.81%) |
Apr 12, 2012 | 43.06 | 44.01 | 42.99 | 43.57 | 399,826 | +0.54(+1.25%) |
Apr 11, 2012 | 42.57 | 43.52 | 42.38 | 43.03 | 322,665 | +1.01(+2.40%) |
Apr 10, 2012 | 43.63 | 43.94 | 41.98 | 42.02 | 490,434 | -1.85(-4.21%) |
Apr 09, 2012 | 43.70 | 44.04 | 43.54 | 43.87 | 372,614 | -0.50(-1.12%) |
Apr 05, 2012 | 43.80 | 44.54 | 43.80 | 44.37 | 254,997 | +0.43(+0.99%) |
Apr 04, 2012 | 44.53 | 44.66 | 43.75 | 43.94 | 524,775 | -0.78(-1.75%) |
Apr 03, 2012 | 45.10 | 45.45 | 44.52 | 44.72 | 289,118 | -0.34(-0.75%) |
Apr 02, 2012 | 45.81 | 45.92 | 44.62 | 45.06 | 719,804 | -0.86(-1.87%) |
Mar 30, 2012 | 45.94 | 46.80 | 45.88 | 45.91 | 636,253 | -0.04(-0.08%) |
Mar 29, 2012 | 46.32 | 46.45 | 45.66 | 45.95 | 771,907 | -0.62(-1.32%) |
Mar 28, 2012 | 46.07 | 46.62 | 45.42 | 46.57 | 398,625 | +0.59(+1.29%) |
Mar 27, 2012 | 45.81 | 46.54 | 45.73 | 45.97 | 536,064 | +0.38(+0.84%) |
Mar 26, 2012 | 47.89 | 47.89 | 45.37 | 45.59 | 802,081 | +0.07(+0.16%) |
Mar 23, 2012 | 44.97 | 45.63 | 44.56 | 45.52 | 331,821 | +0.05(+0.11%) |
Mar 22, 2012 | 45.09 | 45.67 | 45.01 | 45.47 | 307,464 | -0.20(-0.44%) |
Mar 21, 2012 | 45.42 | 45.88 | 45.05 | 45.67 | 451,388 | -0.14(-0.31%) |
Mar 20, 2012 | 45.07 | 45.93 | 44.48 | 45.81 | 409,909 | +0.52(+1.15%) |
Mar 19, 2012 | 44.96 | 45.93 | 44.84 | 45.29 | 488,552 | +0.41(+0.91%) |
Mar 16, 2012 | 45.25 | 45.25 | 44.16 | 44.88 | 677,856 | -0.88(-1.93%) |
Mar 15, 2012 | 45.95 | 45.95 | 45.09 | 45.77 | 641,984 | +0.05(+0.11%) |
Mar 14, 2012 | 45.74 | 45.92 | 45.12 | 45.72 | 505,082 | -0.05(-0.11%) |
Mar 13, 2012 | 44.17 | 46.38 | 43.69 | 45.77 | 1,450,070 | +3.24(+7.61%) |
Mar 12, 2012 | 42.04 | 43.03 | 41.66 | 42.53 | 492,220 | +1.29(+3.13%) |
Mar 09, 2012 | 40.69 | 42.02 | 40.62 | 41.24 | 319,791 | +0.68(+1.68%) |
Mar 08, 2012 | 40.24 | 40.86 | 40.04 | 40.56 | 271,749 | +0.66(+1.67%) |
Mar 07, 2012 | 39.81 | 40.16 | 39.57 | 39.89 | 192,403 | +0.22(+0.55%) |
Mar 06, 2012 | 39.92 | 40.17 | 39.20 | 39.68 | 310,964 | -0.88(-2.17%) |
Mar 05, 2012 | 40.56 | 41.42 | 40.45 | 40.56 | 235,621 | -0.05(-0.12%) |
Mar 02, 2012 | 41.15 | 41.44 | 40.13 | 40.61 | 200,451 | -0.66(-1.59%) |
Mar 01, 2012 | 40.84 | 41.52 | 40.73 | 41.26 | 210,906 | +0.23(+0.57%) |
Feb 29, 2012 | 40.40 | 42.01 | 40.30 | 41.03 | 518,589 | +0.67(+1.67%) |
Feb 28, 2012 | 40.17 | 40.45 | 39.81 | 40.36 | 294,233 | +0.38(+0.94%) |
Feb 27, 2012 | 38.92 | 40.54 | 38.72 | 39.98 | 795,506 | +0.22(+0.56%) |
Feb 24, 2012 | 40.58 | 40.85 | 39.52 | 39.76 | 308,284 | -0.73(-1.80%) |
Feb 23, 2012 | 40.70 | 40.95 | 40.35 | 40.49 | 154,503 | -0.12(-0.30%) |
Feb 22, 2012 | 40.74 | 40.86 | 40.19 | 40.61 | 294,715 | -0.07(-0.18%) |
Feb 21, 2012 | 40.79 | 41.30 | 40.33 | 40.68 | 291,267 | +0.15(+0.38%) |
Feb 17, 2012 | 40.38 | 40.83 | 40.25 | 40.53 | 353,911 | +0.27(+0.68%) |
Feb 16, 2012 | 38.68 | 40.40 | 38.65 | 40.25 | 222,659 | +1.36(+3.50%) |
Feb 15, 2012 | 39.34 | 39.60 | 38.53 | 38.89 | 207,513 | -0.38(-0.98%) |
Feb 14, 2012 | 39.68 | 39.75 | 38.93 | 39.28 | 250,712 | -0.50(-1.25%) |
Feb 13, 2012 | 39.59 | 39.96 | 39.48 | 39.77 | 179,554 | +0.42(+1.06%) |
Feb 10, 2012 | 39.23 | 39.70 | 38.92 | 39.36 | 62,536 | -0.40(-1.01%) |
Feb 09, 2012 | 39.76 | 40.01 | 39.25 | 39.76 | 132,178 | +0.15(+0.38%) |
Feb 08, 2012 | 39.40 | 39.73 | 39.03 | 39.61 | 119,989 | +0.20(+0.51%) |
Feb 07, 2012 | 39.45 | 39.78 | 39.05 | 39.41 | 89,438 | -0.17(-0.43%) |
Feb 06, 2012 | 39.73 | 39.90 | 39.08 | 39.57 | 106,125 | -0.38(-0.94%) |
Feb 03, 2012 | 39.30 | 40.17 | 39.11 | 39.95 | 202,635 | +1.25(+3.23%) |
Feb 02, 2012 | 38.44 | 39.09 | 38.44 | 38.70 | 103,275 | +0.33(+0.86%) |
Feb 01, 2012 | 37.69 | 38.84 | 37.45 | 38.37 | 159,034 | +0.96(+2.57%) |
Jan 31, 2012 | 37.95 | 38.06 | 37.08 | 37.41 | 123,644 | -0.29(-0.77%) |
Jan 30, 2012 | 37.70 | 37.76 | 36.93 | 37.70 | 130,433 | -0.34(-0.91%) |
Jan 27, 2012 | 38.11 | 38.28 | 37.43 | 38.04 | 131,733 | -0.16(-0.42%) |
Jan 26, 2012 | 38.96 | 39.21 | 37.85 | 38.20 | 151,898 | -0.42(-1.08%) |
Jan 25, 2012 | 37.92 | 38.76 | 37.18 | 38.62 | 167,542 | +0.68(+1.79%) |
Jan 24, 2012 | 37.08 | 38.01 | 36.77 | 37.94 | 215,685 | +0.50(+1.35%) |
Jan 23, 2012 | 37.73 | 38.65 | 37.04 | 37.43 | 305,216 | -0.70(-1.85%) |
Jan 20, 2012 | 38.96 | 39.06 | 37.86 | 38.14 | 250,835 | -0.92(-2.36%) |
Jan 19, 2012 | 38.77 | 39.35 | 38.40 | 39.06 | 344,929 | +0.26(+0.68%) |
Jan 18, 2012 | 38.37 | 39.03 | 38.00 | 38.80 | 212,113 | +0.36(+0.94%) |
Jan 17, 2012 | 38.03 | 38.79 | 38.03 | 38.44 | 246,832 | +0.76(+2.02%) |
Jan 13, 2012 | 37.53 | 37.84 | 36.71 | 37.68 | 304,299 | -0.26(-0.68%) |
Jan 12, 2012 | 38.27 | 38.36 | 37.35 | 37.93 | 317,815 | -0.34(-0.90%) |
Jan 11, 2012 | 37.84 | 39.03 | 37.84 | 38.28 | 489,444 | +0.32(+0.84%) |
Jan 10, 2012 | 38.01 | 38.42 | 37.76 | 37.96 | 322,412 | +0.54(+1.46%) |
Jan 09, 2012 | 37.50 | 37.85 | 37.22 | 37.41 | 565,122 | +0.07(+0.19%) |
Jan 06, 2012 | 37.15 | 38.00 | 36.81 | 37.34 | 572,949 | +0.38(+1.04%) |
Jan 05, 2012 | 36.17 | 37.27 | 35.77 | 36.95 | 398,742 | +0.56(+1.54%) |
Jan 04, 2012 | 35.91 | 36.73 | 35.73 | 36.39 | 215,418 | +1.25(+3.56%) |
Dec 30, 2011 | 35.06 | 35.33 | 35.03 | 35.14 | 253,391 | +0.11(+0.32%) |
Dec 29, 2011 | 34.21 | 35.15 | 34.21 | 35.03 | 271,559 | +1.01(+2.97%) |
Dec 28, 2011 | 34.74 | 34.74 | 33.59 | 34.02 | 196,983 | -0.83(-2.39%) |
Dec 27, 2011 | 35.10 | 35.10 | 34.76 | 34.86 | 67,283 | -0.28(-0.80%) |
Dec 23, 2011 | 35.37 | 35.49 | 35.06 | 35.14 | 160,858 | +0.80(+2.33%) |
Dec 21, 2011 | 33.39 | 34.62 | 33.04 | 34.33 | 196,042 | +0.95(+2.86%) |
Dec 20, 2011 | 32.08 | 33.53 | 32.00 | 33.38 | 221,875 | +1.99(+6.36%) |
Dec 19, 2011 | 32.40 | 32.62 | 31.29 | 31.39 | 190,870 | -0.74(-2.29%) |
Dec 16, 2011 | 31.96 | 32.49 | 31.81 | 32.12 | 614,104 | +0.23(+0.73%) |
Dec 15, 2011 | 32.00 | 32.19 | 31.72 | 31.89 | 180,138 | +0.24(+0.76%) |
Dec 14, 2011 | 32.89 | 33.14 | 31.63 | 31.65 | 188,330 | -1.56(-4.70%) |
Dec 13, 2011 | 34.09 | 34.29 | 32.99 | 33.21 | 246,507 | -0.58(-1.73%) |
Dec 12, 2011 | 33.44 | 33.83 | 33.21 | 33.80 | 145,590 | -0.11(-0.33%) |
Dec 09, 2011 | 33.52 | 34.49 | 33.47 | 33.91 | 254,164 | +0.38(+1.12%) |
Dec 08, 2011 | 34.05 | 34.13 | 33.42 | 33.53 | 464,971 | -0.87(-2.51%) |
Dec 07, 2011 | 33.54 | 34.65 | 33.34 | 34.40 | 514,839 | +0.67(+2.00%) |
Dec 06, 2011 | 34.05 | 34.07 | 32.95 | 33.73 | 258,779 | -0.31(-0.92%) |
Dec 05, 2011 | 33.65 | 34.49 | 33.61 | 34.04 | 420,878 | +0.95(+2.86%) |
Dec 02, 2011 | 32.74 | 33.41 | 32.55 | 33.09 | 412,556 | +0.82(+2.53%) |
Dec 01, 2011 | 31.61 | 32.68 | 31.44 | 32.28 | 261,846 | +0.48(+1.51%) |
Nov 30, 2011 | 32.06 | 32.60 | 31.52 | 31.80 | 686,418 | +0.94(+3.04%) |
Nov 29, 2011 | 31.15 | 31.32 | 30.43 | 30.86 | 169,141 | -0.28(-0.90%) |
Nov 28, 2011 | 31.55 | 31.59 | 30.88 | 31.14 | 187,131 | +0.71(+2.32%) |
Nov 25, 2011 | 30.83 | 31.13 | 30.30 | 30.43 | 73,970 | -0.65(-2.09%) |
Nov 23, 2011 | 31.12 | 31.73 | 30.79 | 31.08 | 291,769 | -0.36(-1.15%) |
Nov 22, 2011 | 30.91 | 31.88 | 30.91 | 31.44 | 218,726 | +0.39(+1.26%) |
Nov 21, 2011 | 30.91 | 31.29 | 30.79 | 31.05 | 214,443 | -0.40(-1.27%) |
Nov 18, 2011 | 31.68 | 31.68 | 31.20 | 31.45 | 249,098 | +0.00(+0.00%) |
Nov 17, 2011 | 31.80 | 32.20 | 31.11 | 31.45 | 138,980 | -0.34(-1.08%) |
Nov 16, 2011 | 31.96 | 32.76 | 31.80 | 31.80 | 161,154 | -0.44(-1.37%) |
Nov 15, 2011 | 31.62 | 32.34 | 31.60 | 32.24 | 195,495 | +0.40(+1.26%) |
Nov 14, 2011 | 31.93 | 32.16 | 31.58 | 31.84 | 88,810 | -0.18(-0.55%) |
Nov 11, 2011 | 31.41 | 32.46 | 31.41 | 32.01 | 106,265 | +1.00(+3.23%) |
Nov 10, 2011 | 31.09 | 31.29 | 30.71 | 31.01 | 162,893 | +0.27(+0.89%) |
Nov 09, 2011 | 31.43 | 31.61 | 30.44 | 30.74 | 201,779 | -1.70(-5.24%) |
Nov 08, 2011 | 32.26 | 32.60 | 31.31 | 32.44 | 118,098 | +0.32(+1.00%) |
Nov 07, 2011 | 32.16 | 32.54 | 31.34 | 32.12 | 87,895 | -0.30(-0.91%) |
Nov 04, 2011 | 32.04 | 32.52 | 31.56 | 32.41 | 114,179 | -0.02(-0.05%) |
Nov 03, 2011 | 31.86 | 32.52 | 31.39 | 32.43 | 189,911 | +0.84(+2.66%) |
Nov 02, 2011 | 31.43 | 31.94 | 30.83 | 31.59 | 341,599 | +0.62(+2.02%) |
Nov 01, 2011 | 32.98 | 33.05 | 30.82 | 30.96 | 714,797 | -3.16(-9.25%) |
Oct 31, 2011 | 35.07 | 35.85 | 34.04 | 34.12 | 408,430 | -1.93(-5.36%) |
Oct 28, 2011 | 36.20 | 36.39 | 35.44 | 36.05 | 239,933 | -0.31(-0.86%) |
Oct 27, 2011 | 36.26 | 36.82 | 35.86 | 36.36 | 632,438 | +1.23(+3.49%) |
Oct 26, 2011 | 35.12 | 35.26 | 34.37 | 35.14 | 274,112 | +0.32(+0.92%) |
Oct 25, 2011 | 34.58 | 35.57 | 34.43 | 34.82 | 404,298 | -0.80(-2.25%) |
Oct 24, 2011 | 34.33 | 36.01 | 34.21 | 35.62 | 258,936 | +1.38(+4.02%) |
Oct 21, 2011 | 33.96 | 34.62 | 33.63 | 34.24 | 269,895 | +0.62(+1.86%) |
Oct 20, 2011 | 33.09 | 33.85 | 32.86 | 33.61 | 360,378 | +0.74(+2.24%) |
Oct 19, 2011 | 32.75 | 33.56 | 32.61 | 32.88 | 426,779 | +0.14(+0.44%) |
Oct 18, 2011 | 31.21 | 33.02 | 30.91 | 32.73 | 373,652 | +1.65(+5.31%) |
Oct 17, 2011 | 32.43 | 32.60 | 31.05 | 31.08 | 201,322 | -1.41(-4.34%) |
Oct 14, 2011 | 31.51 | 32.76 | 31.39 | 32.49 | 391,664 | +1.48(+4.78%) |
Oct 13, 2011 | 31.11 | 31.22 | 30.13 | 31.01 | 317,117 | +0.10(+0.31%) |
Oct 12, 2011 | 30.71 | 31.76 | 30.56 | 30.91 | 222,311 | +0.51(+1.69%) |
Oct 11, 2011 | 30.82 | 31.25 | 30.23 | 30.40 | 250,767 | -0.81(-2.59%) |
Oct 10, 2011 | 30.73 | 31.31 | 30.62 | 31.21 | 252,822 | +1.13(+3.75%) |
Oct 07, 2011 | 30.49 | 30.77 | 29.52 | 30.08 | 338,855 | -0.24(-0.79%) |
Oct 06, 2011 | 30.04 | 30.37 | 29.90 | 30.32 | 294,911 | +0.59(+1.99%) |
Oct 05, 2011 | 28.73 | 29.88 | 28.41 | 29.73 | 177,212 | +1.03(+3.60%) |
Oct 04, 2011 | 26.51 | 28.78 | 26.29 | 28.70 | 198,360 | +1.89(+7.05%) |
Oct 03, 2011 | 27.31 | 27.81 | 26.56 | 26.80 | 209,391 | -0.79(-2.85%) |
Sep 30, 2011 | 28.43 | 28.43 | 27.58 | 27.59 | 167,155 | -1.39(-4.78%) |
Sep 29, 2011 | 29.06 | 29.38 | 28.18 | 28.98 | 183,733 | +0.60(+2.12%) |
Sep 28, 2011 | 29.78 | 29.90 | 28.20 | 28.37 | 256,841 | -1.40(-4.71%) |
Sep 27, 2011 | 30.29 | 30.82 | 29.50 | 29.78 | 327,654 | +0.14(+0.46%) |
Sep 26, 2011 | 28.49 | 29.80 | 28.23 | 29.64 | 214,061 | +1.34(+4.73%) |
Sep 23, 2011 | 27.61 | 28.47 | 27.50 | 28.30 | 153,824 | +0.70(+2.55%) |
Sep 22, 2011 | 27.75 | 27.87 | 27.16 | 27.60 | 587,997 | -1.07(-3.72%) |
Sep 21, 2011 | 29.74 | 29.82 | 28.66 | 28.66 | 174,580 | -1.15(-3.87%) |
Sep 20, 2011 | 30.91 | 31.06 | 29.69 | 29.82 | 668,699 | -0.84(-2.74%) |
Sep 19, 2011 | 30.46 | 30.80 | 29.94 | 30.66 | 188,634 | -0.38(-1.21%) |
Sep 16, 2011 | 31.19 | 31.21 | 30.63 | 31.03 | 411,787 | -0.09(-0.28%) |
Sep 15, 2011 | 30.95 | 31.58 | 30.60 | 31.12 | 179,884 | +0.38(+1.25%) |
Sep 14, 2011 | 30.25 | 31.11 | 29.81 | 30.74 | 230,422 | +0.77(+2.57%) |
Sep 13, 2011 | 29.46 | 30.39 | 29.46 | 29.97 | 213,586 | +0.63(+2.16%) |
Sep 12, 2011 | 29.14 | 29.98 | 28.77 | 29.34 | 357,665 | -0.22(-0.76%) |
Sep 09, 2011 | 29.81 | 30.20 | 29.19 | 29.56 | 343,112 | -0.60(-1.99%) |
Sep 08, 2011 | 30.67 | 30.79 | 29.82 | 30.16 | 438,786 | -0.84(-2.71%) |
Sep 07, 2011 | 30.52 | 31.21 | 30.36 | 31.00 | 301,097 | +0.91(+3.04%) |
Sep 06, 2011 | 29.02 | 30.14 | 28.83 | 30.09 | 385,943 | -0.07(-0.24%) |
Sep 02, 2011 | 31.32 | 31.39 | 30.13 | 30.16 | 474,373 | -1.87(-5.85%) |
Sep 01, 2011 | 32.24 | 33.23 | 31.92 | 32.04 | 457,778 | -0.22(-0.70%) |
Aug 31, 2011 | 32.39 | 32.79 | 31.78 | 32.26 | 263,193 | +0.02(+0.05%) |
Aug 30, 2011 | 31.71 | 32.36 | 30.98 | 32.24 | 294,937 | +0.31(+0.98%) |
Aug 29, 2011 | 31.05 | 31.97 | 30.84 | 31.93 | 176,087 | +1.22(+3.96%) |
Aug 26, 2011 | 29.24 | 30.79 | 29.01 | 30.71 | 336,895 | +1.23(+4.18%) |
Aug 25, 2011 | 30.47 | 30.81 | 29.38 | 29.48 | 240,271 | -0.71(-2.36%) |
Aug 24, 2011 | 29.39 | 30.28 | 29.14 | 30.19 | 270,693 | +0.75(+2.53%) |
Aug 23, 2011 | 28.38 | 29.47 | 28.21 | 29.45 | 328,574 | +1.13(+3.99%) |
Aug 22, 2011 | 28.64 | 28.88 | 28.21 | 28.32 | 525,528 | +0.42(+1.52%) |
Aug 19, 2011 | 28.34 | 29.49 | 27.87 | 27.89 | 679,658 | -0.95(-3.30%) |
Aug 18, 2011 | 29.66 | 29.85 | 28.48 | 28.85 | 790,326 | -1.68(-5.51%) |
Aug 17, 2011 | 30.87 | 31.39 | 30.45 | 30.53 | 620,780 | -0.13(-0.42%) |
Aug 16, 2011 | 30.31 | 31.05 | 30.12 | 30.66 | 714,505 | +0.06(+0.21%) |
Aug 15, 2011 | 29.90 | 30.59 | 29.86 | 30.59 | 636,994 | +1.34(+4.57%) |
Aug 12, 2011 | 28.31 | 29.50 | 28.25 | 29.26 | 565,238 | +1.31(+4.67%) |
Aug 11, 2011 | 26.70 | 28.53 | 26.47 | 27.95 | 618,264 | +1.43(+5.41%) |
Aug 10, 2011 | 27.34 | 27.64 | 26.48 | 26.52 | 700,232 | -1.65(-5.86%) |
Aug 09, 2011 | 26.59 | 28.33 | 26.50 | 28.17 | 1,128,787 | +1.89(+7.20%) |
Aug 08, 2011 | 26.59 | 27.06 | 26.01 | 26.28 | 1,773,121 | -0.91(-3.33%) |
Aug 05, 2011 | 27.20 | 27.95 | 26.22 | 27.18 | 1,543,763 | +0.51(+1.92%) |
Aug 04, 2011 | 27.65 | 28.01 | 26.50 | 26.67 | 1,515,506 | -1.38(-4.91%) |
Aug 03, 2011 | 28.26 | 28.45 | 27.45 | 28.05 | 989,090 | -0.30(-1.07%) |
Aug 02, 2011 | 30.02 | 30.22 | 28.29 | 28.35 | 1,201,901 | -1.93(-6.38%) |
Aug 01, 2011 | 31.64 | 31.84 | 29.43 | 30.28 | 1,021,654 | -1.36(-4.30%) |
Jul 29, 2011 | 31.54 | 32.11 | 31.05 | 31.64 | 459,840 | -0.22(-0.70%) |
Jul 28, 2011 | 32.08 | 32.64 | 31.83 | 31.87 | 501,923 | -0.30(-0.92%) |
Jul 27, 2011 | 32.67 | 32.84 | 31.95 | 32.16 | 332,038 | -0.67(-2.05%) |
Jul 26, 2011 | 33.85 | 33.85 | 32.79 | 32.84 | 535,774 | -1.15(-3.39%) |
Jul 25, 2011 | 33.55 | 34.16 | 33.55 | 33.99 | 406,007 | +0.08(+0.24%) |
Jul 22, 2011 | 34.12 | 34.12 | 33.89 | 33.91 | 189,251 | -0.55(-1.60%) |
Jul 21, 2011 | 34.40 | 34.70 | 34.37 | 34.46 | 210,277 | +0.24(+0.70%) |
Jul 20, 2011 | 34.31 | 34.45 | 33.77 | 34.22 | 292,839 | +0.00(+0.00%) |
Jul 19, 2011 | 34.01 | 34.35 | 33.77 | 34.22 | 348,789 | +0.54(+1.62%) |
Jul 18, 2011 | 34.91 | 34.95 | 33.44 | 33.68 | 517,261 | -1.78(-5.02%) |
Jul 15, 2011 | 35.96 | 36.10 | 35.27 | 35.46 | 258,691 | -0.29(-0.81%) |
Jul 14, 2011 | 36.33 | 36.49 | 35.45 | 35.74 | 238,127 | -0.50(-1.39%) |
Jul 13, 2011 | 36.30 | 36.81 | 36.12 | 36.25 | 226,375 | +0.06(+0.15%) |
Jul 12, 2011 | 36.38 | 36.65 | 36.11 | 36.19 | 140,350 | -0.38(-1.05%) |
Jul 11, 2011 | 36.97 | 37.24 | 36.37 | 36.58 | 260,287 | -0.99(-2.62%) |
Jul 08, 2011 | 37.52 | 37.70 | 37.43 | 37.56 | 134,913 | -0.47(-1.24%) |
Jul 07, 2011 | 38.80 | 39.00 | 37.91 | 38.04 | 417,017 | -0.33(-0.86%) |
Jul 06, 2011 | 37.60 | 38.55 | 37.60 | 38.36 | 598,379 | +0.68(+1.81%) |
Jul 05, 2011 | 37.64 | 37.92 | 36.94 | 37.68 | 231,513 | +0.04(+0.11%) |
Jul 01, 2011 | 36.58 | 37.71 | 36.50 | 37.64 | 208,938 | +1.15(+3.14%) |
Jun 30, 2011 | 36.05 | 36.59 | 35.90 | 36.50 | 266,192 | +0.58(+1.61%) |
Jun 29, 2011 | 35.77 | 36.10 | 35.47 | 35.92 | 309,472 | +0.40(+1.13%) |
Jun 28, 2011 | 35.54 | 35.82 | 35.28 | 35.52 | 297,965 | +0.09(+0.25%) |
Jun 27, 2011 | 35.26 | 35.74 | 34.91 | 35.43 | 244,292 | +0.18(+0.52%) |
Jun 24, 2011 | 36.05 | 36.58 | 35.23 | 35.25 | 429,017 | -0.78(-2.18%) |
Jun 23, 2011 | 35.21 | 36.15 | 34.84 | 36.03 | 322,948 | +0.32(+0.90%) |
Jun 22, 2011 | 36.01 | 36.32 | 35.68 | 35.71 | 317,805 | -0.54(-1.48%) |
Jun 21, 2011 | 36.27 | 36.62 | 36.23 | 36.25 | 288,733 | +0.25(+0.69%) |
Jun 20, 2011 | 35.84 | 36.13 | 35.82 | 36.00 | 232,336 | +0.38(+1.08%) |
Jun 17, 2011 | 35.50 | 35.90 | 35.24 | 35.62 | 296,008 | +0.46(+1.30%) |
Jun 16, 2011 | 35.43 | 35.58 | 34.66 | 35.16 | 232,702 | -0.22(-0.63%) |
Jun 15, 2011 | 36.09 | 36.35 | 35.20 | 35.38 | 261,918 | -1.10(-3.01%) |
Jun 14, 2011 | 35.87 | 36.62 | 35.66 | 36.48 | 231,591 | +0.99(+2.78%) |
Jun 13, 2011 | 35.38 | 35.68 | 34.78 | 35.50 | 191,469 | +0.26(+0.75%) |
Jun 10, 2011 | 35.37 | 35.57 | 34.98 | 35.23 | 374,620 | -0.40(-1.12%) |
Jun 09, 2011 | 35.53 | 36.05 | 35.34 | 35.63 | 117,526 | +0.22(+0.63%) |
Jun 08, 2011 | 35.62 | 35.74 | 35.05 | 35.41 | 283,920 | -0.39(-1.10%) |
Jun 07, 2011 | 36.39 | 36.43 | 35.71 | 35.80 | 214,429 | -0.37(-1.02%) |
Jun 06, 2011 | 36.86 | 36.95 | 36.04 | 36.17 | 191,349 | -0.72(-1.95%) |