Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.61 | 38.74 | 37.09 | 38.04 | 2,226,918 | -0.64(-1.65%) |
May 30, 2012 | 39.51 | 39.59 | 38.49 | 38.68 | 842,978 | -1.64(-4.07%) |
May 29, 2012 | 39.45 | 40.75 | 39.45 | 40.32 | 795,194 | +1.41(+3.61%) |
May 25, 2012 | 39.21 | 39.54 | 38.67 | 38.91 | 1,136,934 | -0.19(-0.48%) |
May 24, 2012 | 39.85 | 39.92 | 38.54 | 39.10 | 779,449 | -0.63(-1.58%) |
May 23, 2012 | 38.41 | 39.74 | 38.03 | 39.73 | 844,422 | +0.78(+1.99%) |
May 22, 2012 | 39.69 | 40.27 | 38.72 | 38.95 | 1,545,855 | -0.87(-2.20%) |
May 21, 2012 | 38.62 | 39.86 | 38.49 | 39.83 | 1,271,858 | +1.43(+3.74%) |
May 18, 2012 | 38.87 | 39.45 | 38.22 | 38.39 | 1,358,553 | -0.29(-0.74%) |
May 17, 2012 | 39.77 | 39.96 | 38.62 | 38.68 | 1,618,987 | -1.12(-2.81%) |
May 16, 2012 | 40.61 | 41.27 | 39.69 | 39.80 | 906,557 | -0.54(-1.35%) |
May 15, 2012 | 41.55 | 41.82 | 40.22 | 40.34 | 892,954 | -1.05(-2.54%) |
May 14, 2012 | 41.81 | 41.89 | 41.27 | 41.39 | 841,111 | -1.17(-2.75%) |
May 11, 2012 | 42.51 | 43.62 | 42.25 | 42.57 | 685,016 | -0.40(-0.93%) |
May 10, 2012 | 43.34 | 43.72 | 42.69 | 42.97 | 1,114,704 | +0.30(+0.70%) |
May 09, 2012 | 42.82 | 43.39 | 42.54 | 42.67 | 1,832,304 | -0.98(-2.25%) |
May 08, 2012 | 43.18 | 43.71 | 42.03 | 43.65 | 1,567,124 | -0.09(-0.20%) |
May 07, 2012 | 43.95 | 44.05 | 43.01 | 43.74 | 1,223,985 | -0.49(-1.10%) |
May 04, 2012 | 44.39 | 44.73 | 43.83 | 44.22 | 2,294,468 | -0.87(-1.94%) |
May 03, 2012 | 45.38 | 45.42 | 44.71 | 45.10 | 2,410,469 | -0.18(-0.39%) |
May 02, 2012 | 44.90 | 45.47 | 44.56 | 45.27 | 662,816 | -0.30(-0.65%) |
May 01, 2012 | 45.65 | 46.57 | 45.16 | 45.57 | 881,007 | +0.10(+0.21%) |
Apr 30, 2012 | 44.92 | 45.69 | 44.83 | 45.47 | 1,164,815 | +0.45(+1.00%) |
Apr 27, 2012 | 47.10 | 47.33 | 44.70 | 45.02 | 2,897,732 | +2.85(+6.75%) |
Apr 26, 2012 | 41.55 | 42.40 | 41.29 | 42.18 | 1,250,259 | +0.62(+1.48%) |
Apr 25, 2012 | 41.24 | 41.79 | 40.79 | 41.56 | 966,944 | +0.58(+1.41%) |
Apr 24, 2012 | 40.33 | 41.50 | 39.75 | 40.98 | 1,406,249 | +0.92(+2.30%) |
Apr 23, 2012 | 39.46 | 40.63 | 38.94 | 40.06 | 1,673,286 | -0.23(-0.58%) |
Apr 20, 2012 | 41.48 | 41.97 | 40.20 | 40.30 | 1,480,230 | -0.84(-2.04%) |
Apr 19, 2012 | 41.20 | 41.79 | 40.63 | 41.14 | 798,176 | -0.26(-0.64%) |
Apr 18, 2012 | 41.27 | 41.87 | 40.76 | 41.40 | 1,196,188 | +0.01(+0.03%) |
Apr 17, 2012 | 41.06 | 41.71 | 40.57 | 41.39 | 3,134,321 | +0.86(+2.11%) |
Apr 16, 2012 | 42.51 | 42.79 | 40.48 | 40.53 | 2,616,461 | -2.17(-5.09%) |
Apr 13, 2012 | 44.04 | 44.08 | 42.63 | 42.70 | 1,146,376 | -1.54(-3.47%) |
Apr 12, 2012 | 42.99 | 44.42 | 42.97 | 44.24 | 936,225 | +1.35(+3.16%) |
Apr 11, 2012 | 43.69 | 43.74 | 42.76 | 42.89 | 866,958 | +0.02(+0.04%) |
Apr 10, 2012 | 44.25 | 44.55 | 42.47 | 42.87 | 983,120 | -1.35(-3.06%) |
Apr 09, 2012 | 44.20 | 44.84 | 43.79 | 44.22 | 725,976 | -0.79(-1.75%) |
Apr 05, 2012 | 45.13 | 46.07 | 44.79 | 45.01 | 419,268 | -0.29(-0.63%) |
Apr 04, 2012 | 44.84 | 45.89 | 44.84 | 45.30 | 880,885 | -0.69(-1.49%) |
Apr 03, 2012 | 45.37 | 46.05 | 44.90 | 45.98 | 916,802 | +0.73(+1.60%) |
Apr 02, 2012 | 44.58 | 45.89 | 44.17 | 45.26 | 1,034,774 | +0.65(+1.46%) |
Mar 30, 2012 | 45.04 | 45.13 | 44.24 | 44.61 | 1,214,930 | +0.02(+0.05%) |
Mar 29, 2012 | 44.73 | 45.10 | 43.90 | 44.58 | 971,176 | -0.41(-0.90%) |
Mar 28, 2012 | 45.41 | 45.82 | 44.43 | 44.99 | 799,921 | -0.66(-1.45%) |
Mar 27, 2012 | 46.61 | 46.69 | 45.37 | 45.65 | 938,874 | -0.97(-2.07%) |
Mar 26, 2012 | 46.81 | 47.14 | 46.25 | 46.62 | 684,244 | +0.36(+0.78%) |
Mar 23, 2012 | 45.01 | 46.54 | 44.98 | 46.26 | 995,471 | +1.29(+2.87%) |
Mar 22, 2012 | 46.13 | 46.49 | 44.73 | 44.97 | 1,326,734 | -1.67(-3.59%) |
Mar 21, 2012 | 46.84 | 47.11 | 45.99 | 46.64 | 1,350,135 | -0.26(-0.55%) |
Mar 20, 2012 | 46.97 | 47.19 | 46.43 | 46.90 | 1,038,138 | -0.71(-1.49%) |
Mar 19, 2012 | 47.45 | 48.23 | 47.01 | 47.61 | 656,309 | +0.16(+0.34%) |
Mar 16, 2012 | 46.58 | 48.18 | 46.57 | 47.45 | 1,600,507 | +0.73(+1.55%) |
Mar 15, 2012 | 46.18 | 47.03 | 45.58 | 46.72 | 821,759 | +0.66(+1.44%) |
Mar 14, 2012 | 46.90 | 46.97 | 45.73 | 46.06 | 860,208 | -0.81(-1.72%) |
Mar 13, 2012 | 46.77 | 47.13 | 46.22 | 46.86 | 1,677,355 | +0.59(+1.27%) |
Mar 12, 2012 | 47.87 | 47.91 | 46.11 | 46.27 | 869,896 | -1.66(-3.46%) |
Mar 09, 2012 | 47.53 | 49.10 | 47.46 | 47.93 | 1,213,821 | +0.45(+0.94%) |
Mar 08, 2012 | 47.21 | 47.93 | 46.85 | 47.49 | 930,938 | +0.85(+1.83%) |
Mar 07, 2012 | 45.43 | 46.73 | 45.15 | 46.63 | 1,080,548 | +1.31(+2.89%) |
Mar 06, 2012 | 45.63 | 45.85 | 45.09 | 45.33 | 1,583,195 | -1.25(-2.67%) |
Mar 05, 2012 | 47.54 | 47.64 | 46.22 | 46.57 | 1,895,697 | -0.95(-2.00%) |
Mar 02, 2012 | 48.14 | 49.01 | 47.03 | 47.52 | 1,336,042 | -0.68(-1.41%) |
Mar 01, 2012 | 46.81 | 49.13 | 46.77 | 48.20 | 2,260,574 | +1.79(+3.85%) |
Feb 29, 2012 | 47.99 | 48.53 | 46.20 | 46.41 | 1,342,586 | -1.40(-2.93%) |
Feb 28, 2012 | 48.13 | 48.50 | 47.46 | 47.81 | 967,982 | -0.19(-0.39%) |
Feb 27, 2012 | 48.55 | 48.69 | 47.69 | 48.00 | 1,265,579 | -0.95(-1.95%) |
Feb 24, 2012 | 49.50 | 50.09 | 48.92 | 48.95 | 1,250,012 | -0.30(-0.61%) |
Feb 23, 2012 | 49.39 | 49.69 | 48.70 | 49.26 | 1,133,888 | +0.03(+0.07%) |
Feb 22, 2012 | 48.85 | 49.70 | 48.85 | 49.22 | 1,216,176 | +0.25(+0.50%) |
Feb 21, 2012 | 47.37 | 49.05 | 47.37 | 48.98 | 1,779,562 | +1.05(+2.18%) |
Feb 17, 2012 | 48.67 | 48.74 | 46.13 | 47.93 | 3,692,571 | -0.43(-0.89%) |
Feb 16, 2012 | 47.47 | 48.42 | 46.99 | 48.36 | 1,296,785 | +1.07(+2.26%) |
Feb 15, 2012 | 48.12 | 49.63 | 46.91 | 47.29 | 1,715,115 | -0.58(-1.22%) |
Feb 14, 2012 | 47.58 | 48.09 | 47.41 | 47.87 | 1,582,356 | +0.06(+0.13%) |
Feb 13, 2012 | 47.97 | 48.34 | 47.06 | 47.81 | 1,147,751 | +0.39(+0.83%) |
Feb 10, 2012 | 47.37 | 48.27 | 47.13 | 47.42 | 1,017,714 | -0.98(-2.02%) |
Feb 09, 2012 | 48.74 | 49.03 | 47.87 | 48.39 | 894,916 | -0.24(-0.49%) |
Feb 08, 2012 | 48.93 | 49.03 | 48.30 | 48.63 | 1,098,980 | +0.13(+0.26%) |
Feb 07, 2012 | 48.47 | 48.67 | 47.97 | 48.51 | 1,793,581 | -0.01(-0.02%) |
Feb 06, 2012 | 47.49 | 48.63 | 47.26 | 48.52 | 713,858 | +0.68(+1.42%) |
Feb 03, 2012 | 47.33 | 48.11 | 46.71 | 47.84 | 916,917 | +1.34(+2.89%) |
Feb 02, 2012 | 46.09 | 46.80 | 46.09 | 46.50 | 808,643 | +0.40(+0.87%) |
Feb 01, 2012 | 45.77 | 46.62 | 45.49 | 46.10 | 1,208,865 | +0.56(+1.23%) |
Jan 31, 2012 | 45.31 | 45.82 | 45.01 | 45.54 | 670,794 | +0.70(+1.57%) |
Jan 30, 2012 | 45.30 | 45.47 | 44.29 | 44.83 | 956,093 | -1.09(-2.38%) |
Jan 27, 2012 | 45.15 | 46.21 | 45.15 | 45.93 | 621,092 | +0.50(+1.11%) |
Jan 26, 2012 | 47.37 | 47.42 | 45.07 | 45.42 | 894,636 | -1.65(-3.50%) |
Jan 25, 2012 | 45.69 | 47.36 | 44.76 | 47.07 | 825,025 | +1.32(+2.89%) |
Jan 24, 2012 | 45.43 | 45.89 | 44.79 | 45.75 | 1,012,262 | -0.27(-0.58%) |
Jan 23, 2012 | 46.18 | 46.59 | 45.59 | 46.02 | 628,839 | +0.02(+0.05%) |
Jan 20, 2012 | 46.83 | 47.28 | 45.57 | 45.99 | 754,750 | -0.95(-2.03%) |
Jan 19, 2012 | 46.51 | 47.37 | 46.17 | 46.95 | 1,188,216 | +0.92(+2.00%) |
Jan 18, 2012 | 44.50 | 46.09 | 44.40 | 46.03 | 985,902 | +1.54(+3.47%) |
Jan 17, 2012 | 44.33 | 45.00 | 43.69 | 44.49 | 853,376 | +0.94(+2.15%) |
Jan 13, 2012 | 43.70 | 43.98 | 42.95 | 43.55 | 884,511 | -0.63(-1.44%) |
Jan 12, 2012 | 44.93 | 45.11 | 43.83 | 44.18 | 943,755 | -0.48(-1.07%) |
Jan 11, 2012 | 45.13 | 45.36 | 44.23 | 44.66 | 1,292,868 | -0.85(-1.86%) |
Jan 10, 2012 | 45.13 | 45.62 | 44.26 | 45.51 | 1,048,487 | +1.17(+2.64%) |
Jan 09, 2012 | 44.03 | 44.75 | 43.93 | 44.34 | 719,736 | +0.50(+1.15%) |
Jan 06, 2012 | 44.34 | 44.54 | 43.35 | 43.83 | 823,521 | -0.49(-1.11%) |
Jan 05, 2012 | 43.93 | 44.50 | 43.01 | 44.33 | 880,074 | +0.14(+0.32%) |
Jan 04, 2012 | 44.04 | 44.74 | 43.54 | 44.18 | 1,300,684 | +0.54(+1.24%) |
Dec 30, 2011 | 43.18 | 44.10 | 43.18 | 43.64 | 804,956 | +0.46(+1.06%) |
Dec 29, 2011 | 42.57 | 43.33 | 42.31 | 43.18 | 945,591 | +0.85(+2.00%) |
Dec 28, 2011 | 43.31 | 43.63 | 42.29 | 42.34 | 770,299 | -1.04(-2.40%) |
Dec 27, 2011 | 43.13 | 43.71 | 43.02 | 43.38 | 347,327 | -0.06(-0.14%) |
Dec 23, 2011 | 43.18 | 43.62 | 42.72 | 43.44 | 435,237 | +0.47(+1.10%) |
Dec 21, 2011 | 42.91 | 43.21 | 41.22 | 42.97 | 1,245,902 | +0.30(+0.70%) |
Dec 20, 2011 | 41.56 | 43.13 | 41.33 | 42.67 | 1,969,941 | +2.31(+5.72%) |
Dec 19, 2011 | 41.61 | 41.85 | 40.27 | 40.36 | 1,026,798 | -0.77(-1.88%) |
Dec 16, 2011 | 39.83 | 41.38 | 39.77 | 41.13 | 1,705,252 | +1.77(+4.50%) |
Dec 15, 2011 | 40.99 | 41.21 | 39.10 | 39.36 | 1,257,751 | -0.72(-1.80%) |
Dec 14, 2011 | 40.83 | 41.09 | 39.96 | 40.08 | 1,178,618 | -1.21(-2.92%) |
Dec 13, 2011 | 42.83 | 43.45 | 41.07 | 41.29 | 864,113 | -0.97(-2.29%) |
Dec 12, 2011 | 42.95 | 42.95 | 41.50 | 42.25 | 751,945 | -1.54(-3.52%) |
Dec 09, 2011 | 42.49 | 44.01 | 42.49 | 43.79 | 751,812 | +1.63(+3.86%) |
Dec 08, 2011 | 43.49 | 44.03 | 41.96 | 42.17 | 2,603,861 | -1.82(-4.13%) |
Dec 07, 2011 | 43.49 | 44.34 | 42.61 | 43.98 | 1,264,709 | +0.15(+0.34%) |
Dec 06, 2011 | 43.99 | 44.43 | 43.46 | 43.83 | 1,004,027 | -0.23(-0.53%) |
Dec 05, 2011 | 44.46 | 44.87 | 43.51 | 44.07 | 1,062,404 | +0.72(+1.66%) |
Dec 02, 2011 | 43.42 | 44.25 | 42.88 | 43.35 | 1,118,593 | +0.25(+0.57%) |
Dec 01, 2011 | 42.62 | 43.85 | 42.53 | 43.10 | 1,183,381 | +0.10(+0.24%) |
Nov 30, 2011 | 41.51 | 43.01 | 41.50 | 43.00 | 1,260,738 | +3.49(+8.82%) |
Nov 29, 2011 | 38.94 | 40.09 | 38.33 | 39.51 | 1,036,538 | +0.71(+1.83%) |
Nov 28, 2011 | 38.26 | 39.13 | 37.94 | 38.81 | 1,238,660 | +2.59(+7.15%) |
Nov 25, 2011 | 36.13 | 37.03 | 36.06 | 36.22 | 256,943 | -0.01(-0.03%) |
Nov 23, 2011 | 37.33 | 37.66 | 35.92 | 36.23 | 746,612 | -1.90(-4.98%) |
Nov 22, 2011 | 38.73 | 39.23 | 37.84 | 38.13 | 654,221 | -0.58(-1.51%) |
Nov 21, 2011 | 38.72 | 39.02 | 38.00 | 38.71 | 621,162 | -1.10(-2.77%) |
Nov 18, 2011 | 39.96 | 40.28 | 39.07 | 39.81 | 823,604 | +0.27(+0.69%) |
Nov 17, 2011 | 41.14 | 41.77 | 38.78 | 39.54 | 997,337 | -2.07(-4.97%) |
Nov 16, 2011 | 41.14 | 43.06 | 40.79 | 41.61 | 591,948 | +0.15(+0.37%) |
Nov 15, 2011 | 41.31 | 41.88 | 40.61 | 41.45 | 944,133 | -0.09(-0.22%) |
Nov 14, 2011 | 41.69 | 42.22 | 41.09 | 41.54 | 736,293 | -0.40(-0.95%) |
Nov 11, 2011 | 41.31 | 42.25 | 41.20 | 41.94 | 1,059,709 | +0.70(+1.70%) |
Nov 10, 2011 | 41.78 | 42.02 | 40.33 | 41.24 | 869,837 | +0.46(+1.14%) |
Nov 09, 2011 | 40.90 | 41.93 | 40.46 | 40.78 | 1,209,841 | -1.71(-4.02%) |
Nov 08, 2011 | 42.85 | 42.85 | 41.37 | 42.49 | 909,280 | +0.09(+0.20%) |
Nov 07, 2011 | 42.58 | 43.57 | 41.46 | 42.40 | 1,562,699 | +0.04(+0.09%) |
Nov 04, 2011 | 41.26 | 43.26 | 40.51 | 42.36 | 1,920,581 | +1.69(+4.14%) |
Nov 03, 2011 | 39.77 | 40.75 | 39.13 | 40.67 | 1,991,279 | +1.56(+3.99%) |
Nov 02, 2011 | 39.37 | 39.48 | 38.29 | 39.11 | 1,154,347 | +0.65(+1.68%) |
Nov 01, 2011 | 37.80 | 39.18 | 37.35 | 38.47 | 1,309,794 | -1.31(-3.29%) |
Oct 31, 2011 | 40.57 | 40.65 | 39.75 | 39.78 | 1,196,340 | -1.82(-4.37%) |
Oct 28, 2011 | 41.37 | 42.15 | 41.00 | 41.59 | 926,021 | -0.39(-0.94%) |
Oct 27, 2011 | 40.90 | 42.69 | 40.74 | 41.99 | 1,349,855 | +2.80(+7.14%) |
Oct 26, 2011 | 39.10 | 39.50 | 37.41 | 39.19 | 1,051,548 | +0.90(+2.36%) |
Oct 25, 2011 | 39.52 | 39.65 | 37.68 | 38.29 | 997,272 | -1.29(-3.25%) |
Oct 24, 2011 | 37.81 | 39.66 | 37.81 | 39.57 | 1,081,640 | +2.07(+5.52%) |
Oct 21, 2011 | 37.55 | 38.20 | 37.05 | 37.50 | 848,326 | +0.60(+1.63%) |
Oct 20, 2011 | 36.46 | 37.06 | 35.75 | 36.90 | 1,091,273 | +0.18(+0.48%) |
Oct 19, 2011 | 37.53 | 38.31 | 36.54 | 36.73 | 1,114,869 | -0.93(-2.47%) |
Oct 18, 2011 | 36.42 | 37.94 | 35.28 | 37.66 | 918,259 | +1.45(+3.99%) |
Oct 17, 2011 | 36.76 | 37.25 | 36.12 | 36.21 | 1,788,718 | -0.67(-1.83%) |
Oct 14, 2011 | 35.65 | 37.14 | 35.26 | 36.89 | 1,120,661 | +1.96(+5.61%) |
Oct 13, 2011 | 34.55 | 35.33 | 33.67 | 34.93 | 1,534,520 | +0.09(+0.26%) |
Oct 12, 2011 | 33.97 | 35.34 | 33.87 | 34.83 | 1,286,610 | +1.14(+3.39%) |
Oct 11, 2011 | 32.95 | 34.28 | 32.90 | 33.69 | 1,045,014 | +0.14(+0.43%) |
Oct 10, 2011 | 31.81 | 33.56 | 31.80 | 33.55 | 1,519,264 | +2.87(+9.35%) |
Oct 07, 2011 | 31.46 | 31.72 | 30.09 | 30.68 | 807,269 | -0.51(-1.65%) |
Oct 06, 2011 | 30.90 | 31.29 | 30.37 | 31.19 | 702,126 | +1.06(+3.53%) |
Oct 05, 2011 | 28.93 | 30.32 | 28.01 | 30.13 | 1,677,329 | +1.33(+4.62%) |
Oct 04, 2011 | 26.38 | 28.85 | 25.58 | 28.80 | 2,764,261 | +1.97(+7.35%) |
Oct 03, 2011 | 28.58 | 28.99 | 26.79 | 26.83 | 1,701,554 | -2.27(-7.80%) |
Sep 30, 2011 | 29.38 | 30.20 | 28.90 | 29.10 | 1,345,456 | -1.05(-3.47%) |
Sep 29, 2011 | 31.41 | 31.41 | 29.30 | 30.14 | 1,594,745 | -0.21(-0.70%) |
Sep 28, 2011 | 31.98 | 32.25 | 30.24 | 30.35 | 1,471,511 | -1.62(-5.06%) |
Sep 27, 2011 | 31.50 | 33.35 | 31.50 | 31.97 | 1,686,331 | +1.27(+4.13%) |
Sep 26, 2011 | 29.18 | 30.78 | 28.23 | 30.70 | 1,619,603 | +1.43(+4.90%) |
Sep 23, 2011 | 29.30 | 30.01 | 28.91 | 29.27 | 1,135,993 | -0.26(-0.89%) |
Sep 22, 2011 | 32.02 | 32.02 | 28.78 | 29.53 | 2,591,814 | -3.79(-11.39%) |
Sep 21, 2011 | 34.97 | 35.32 | 33.29 | 33.33 | 858,103 | -1.64(-4.69%) |
Sep 20, 2011 | 36.44 | 36.55 | 34.94 | 34.97 | 910,976 | -1.21(-3.33%) |
Sep 19, 2011 | 35.71 | 36.48 | 35.18 | 36.17 | 1,189,256 | -0.73(-1.97%) |
Sep 16, 2011 | 37.04 | 37.35 | 36.39 | 36.90 | 963,551 | -0.22(-0.60%) |
Sep 15, 2011 | 36.35 | 37.14 | 35.81 | 37.12 | 893,660 | +1.23(+3.42%) |
Sep 14, 2011 | 35.71 | 36.65 | 34.66 | 35.89 | 1,560,992 | +0.45(+1.26%) |
Sep 13, 2011 | 34.62 | 35.78 | 34.27 | 35.45 | 1,084,555 | +0.95(+2.75%) |
Sep 12, 2011 | 33.70 | 34.94 | 33.47 | 34.50 | 928,213 | -0.08(-0.23%) |
Sep 09, 2011 | 35.40 | 36.21 | 34.30 | 34.58 | 1,392,331 | -1.55(-4.30%) |
Sep 08, 2011 | 36.49 | 37.10 | 35.83 | 36.13 | 919,733 | -0.63(-1.71%) |
Sep 07, 2011 | 35.15 | 36.83 | 35.15 | 36.76 | 1,410,351 | +2.33(+6.75%) |
Sep 06, 2011 | 33.94 | 34.51 | 32.98 | 34.43 | 2,181,481 | -1.38(-3.85%) |
Sep 02, 2011 | 36.96 | 37.02 | 35.49 | 35.81 | 1,194,291 | -2.35(-6.17%) |
Sep 01, 2011 | 37.86 | 38.65 | 37.62 | 38.17 | 1,921,792 | +0.41(+1.07%) |
Aug 31, 2011 | 37.43 | 38.37 | 37.28 | 37.76 | 1,166,863 | +0.61(+1.65%) |
Aug 30, 2011 | 35.92 | 37.44 | 35.74 | 37.15 | 1,270,606 | +0.79(+2.18%) |
Aug 29, 2011 | 35.60 | 36.41 | 35.59 | 36.35 | 926,925 | +1.47(+4.23%) |
Aug 26, 2011 | 33.06 | 35.06 | 32.87 | 34.88 | 934,793 | +1.50(+4.48%) |
Aug 25, 2011 | 34.87 | 35.13 | 33.30 | 33.38 | 1,395,992 | -1.11(-3.23%) |
Aug 24, 2011 | 34.34 | 34.66 | 33.55 | 34.50 | 1,390,733 | +0.03(+0.08%) |
Aug 23, 2011 | 32.81 | 34.51 | 32.24 | 34.47 | 2,530,179 | +1.97(+6.07%) |
Aug 22, 2011 | 34.55 | 34.74 | 32.38 | 32.50 | 2,466,091 | -1.01(-3.02%) |
Aug 19, 2011 | 34.93 | 35.94 | 33.50 | 33.51 | 2,381,116 | -2.06(-5.78%) |
Aug 18, 2011 | 37.54 | 37.54 | 35.15 | 35.57 | 1,738,033 | -3.75(-9.55%) |
Aug 17, 2011 | 40.44 | 40.71 | 39.22 | 39.32 | 908,351 | -0.55(-1.39%) |
Aug 16, 2011 | 40.04 | 40.55 | 39.68 | 39.87 | 1,267,638 | -0.81(-1.99%) |
Aug 15, 2011 | 39.66 | 40.74 | 39.66 | 40.69 | 1,394,001 | +1.58(+4.03%) |
Aug 12, 2011 | 37.73 | 39.17 | 37.49 | 39.11 | 2,126,066 | +1.95(+5.26%) |
Aug 11, 2011 | 35.06 | 37.85 | 34.74 | 37.15 | 1,520,860 | +2.37(+6.80%) |
Aug 10, 2011 | 36.14 | 36.85 | 34.67 | 34.79 | 3,174,153 | -2.09(-5.67%) |
Aug 09, 2011 | 39.25 | 36.96 | 34.58 | 36.88 | 3,043,766 | +1.01(+2.80%) |
Aug 08, 2011 | 39.25 | 39.46 | 35.65 | 35.87 | 1,942,576 | -5.11(-12.47%) |
Aug 05, 2011 | 43.85 | 44.29 | 39.56 | 40.98 | 2,775,004 | -2.38(-5.49%) |
Aug 04, 2011 | 46.83 | 46.83 | 43.34 | 43.37 | 2,167,264 | -4.23(-8.90%) |
Aug 03, 2011 | 47.97 | 48.38 | 45.75 | 47.60 | 2,658,593 | -0.05(-0.11%) |
Aug 02, 2011 | 46.86 | 49.71 | 46.86 | 47.65 | 4,068,161 | +0.87(+1.86%) |
Aug 01, 2011 | 47.67 | 47.97 | 45.64 | 46.78 | 1,533,211 | +0.67(+1.45%) |
Jul 29, 2011 | 45.80 | 46.34 | 45.22 | 46.11 | 1,411,282 | -0.42(-0.90%) |
Jul 28, 2011 | 46.47 | 48.02 | 46.35 | 46.53 | 837,161 | +0.18(+0.38%) |
Jul 27, 2011 | 48.00 | 48.22 | 46.34 | 46.35 | 1,161,912 | -1.99(-4.11%) |
Jul 26, 2011 | 48.67 | 48.83 | 47.99 | 48.34 | 694,921 | -0.17(-0.34%) |
Jul 25, 2011 | 47.98 | 49.01 | 47.98 | 48.51 | 500,162 | -0.35(-0.71%) |
Jul 22, 2011 | 48.99 | 49.12 | 48.79 | 48.86 | 633,080 | +0.45(+0.92%) |
Jul 21, 2011 | 48.49 | 48.83 | 48.22 | 48.41 | 880,190 | +0.13(+0.26%) |
Jul 20, 2011 | 48.02 | 48.41 | 47.65 | 48.29 | 941,489 | +0.32(+0.67%) |
Jul 19, 2011 | 47.07 | 48.13 | 47.07 | 47.97 | 1,320,263 | +1.39(+2.98%) |
Jul 18, 2011 | 47.31 | 47.35 | 46.26 | 46.58 | 668,746 | -0.82(-1.74%) |
Jul 15, 2011 | 46.95 | 47.41 | 46.35 | 47.40 | 1,014,175 | +0.86(+1.85%) |
Jul 14, 2011 | 47.60 | 47.60 | 46.41 | 46.54 | 982,955 | -0.64(-1.36%) |
Jul 13, 2011 | 46.59 | 48.15 | 46.58 | 47.18 | 1,026,936 | +0.94(+2.03%) |
Jul 12, 2011 | 46.23 | 46.78 | 45.91 | 46.24 | 1,127,369 | -0.03(-0.06%) |
Jul 11, 2011 | 47.06 | 47.16 | 46.02 | 46.27 | 992,111 | -1.64(-3.42%) |
Jul 08, 2011 | 47.27 | 47.94 | 46.86 | 47.91 | 856,091 | -0.26(-0.55%) |
Jul 07, 2011 | 47.62 | 48.29 | 47.47 | 48.17 | 1,130,060 | +1.33(+2.84%) |
Jul 06, 2011 | 46.51 | 47.05 | 45.96 | 46.84 | 980,867 | +0.32(+0.69%) |
Jul 05, 2011 | 46.11 | 46.88 | 46.08 | 46.52 | 1,132,232 | +0.28(+0.61%) |
Jul 01, 2011 | 45.53 | 46.43 | 45.32 | 46.24 | 974,408 | +0.58(+1.26%) |
Jun 30, 2011 | 44.19 | 45.90 | 44.03 | 45.66 | 1,753,132 | +1.57(+3.56%) |
Jun 29, 2011 | 43.43 | 44.45 | 43.13 | 44.09 | 1,034,953 | +0.98(+2.27%) |
Jun 28, 2011 | 42.04 | 43.19 | 42.03 | 43.11 | 898,521 | +1.46(+3.51%) |
Jun 27, 2011 | 41.14 | 41.98 | 40.96 | 41.65 | 773,223 | +0.22(+0.54%) |
Jun 24, 2011 | 42.02 | 42.13 | 41.22 | 41.43 | 2,119,591 | -0.64(-1.52%) |
Jun 23, 2011 | 40.83 | 42.13 | 40.29 | 42.07 | 1,780,808 | +0.31(+0.75%) |
Jun 22, 2011 | 41.26 | 42.17 | 41.25 | 41.75 | 773,692 | +0.35(+0.84%) |
Jun 21, 2011 | 40.55 | 41.65 | 40.47 | 41.41 | 1,077,914 | +1.08(+2.68%) |
Jun 20, 2011 | 40.01 | 40.38 | 40.00 | 40.33 | 1,075,193 | +0.38(+0.94%) |
Jun 17, 2011 | 40.23 | 40.23 | 39.63 | 39.95 | 950,158 | +0.09(+0.21%) |
Jun 16, 2011 | 40.10 | 40.14 | 39.14 | 39.86 | 1,512,015 | -0.18(-0.46%) |
Jun 15, 2011 | 40.35 | 40.83 | 39.84 | 40.05 | 1,449,890 | -0.78(-1.90%) |
Jun 14, 2011 | 40.74 | 41.21 | 40.73 | 40.82 | 1,394,478 | +0.56(+1.39%) |
Jun 13, 2011 | 41.47 | 41.74 | 39.51 | 40.26 | 1,290,824 | -1.23(-2.96%) |
Jun 10, 2011 | 42.43 | 42.71 | 41.45 | 41.49 | 844,462 | -1.37(-3.19%) |
Jun 09, 2011 | 42.77 | 42.90 | 42.23 | 42.86 | 1,293,346 | +0.37(+0.87%) |
Jun 08, 2011 | 42.73 | 43.42 | 42.38 | 42.49 | 1,167,332 | -0.25(-0.59%) |
Jun 07, 2011 | 42.78 | 43.03 | 42.15 | 42.74 | 1,457,098 | +0.23(+0.55%) |
Jun 06, 2011 | 43.62 | 44.02 | 42.48 | 42.50 | 694,751 | -1.34(-3.06%) |