Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.58 | 36.90 | 35.91 | 36.62 | 1,083,834 | -0.03(-0.08%) |
May 30, 2012 | 37.10 | 37.13 | 36.49 | 36.65 | 490,026 | -0.75(-2.00%) |
May 29, 2012 | 37.20 | 37.60 | 36.89 | 37.40 | 419,492 | +0.52(+1.41%) |
May 25, 2012 | 36.80 | 37.12 | 36.65 | 36.88 | 718,695 | +0.09(+0.26%) |
May 24, 2012 | 36.68 | 37.45 | 36.40 | 36.78 | 1,100,077 | +0.11(+0.31%) |
May 23, 2012 | 35.88 | 36.82 | 35.69 | 36.67 | 1,064,840 | +0.52(+1.44%) |
May 22, 2012 | 36.24 | 36.74 | 35.94 | 36.15 | 775,976 | +0.01(+0.03%) |
May 21, 2012 | 35.70 | 36.20 | 35.25 | 36.14 | 557,982 | +0.45(+1.27%) |
May 18, 2012 | 36.04 | 36.21 | 35.43 | 35.69 | 941,243 | -0.32(-0.89%) |
May 17, 2012 | 36.46 | 36.88 | 35.93 | 36.01 | 866,093 | -0.56(-1.52%) |
May 16, 2012 | 36.87 | 37.08 | 36.57 | 36.57 | 586,694 | -0.12(-0.33%) |
May 15, 2012 | 37.34 | 37.56 | 36.57 | 36.69 | 1,093,088 | -0.73(-1.94%) |
May 14, 2012 | 37.48 | 37.60 | 37.14 | 37.42 | 803,007 | -0.37(-0.97%) |
May 11, 2012 | 38.04 | 38.39 | 37.73 | 37.78 | 423,661 | -0.44(-1.16%) |
May 10, 2012 | 38.44 | 38.74 | 38.12 | 38.23 | 437,333 | +0.07(+0.17%) |
May 09, 2012 | 38.27 | 38.33 | 37.73 | 38.16 | 843,884 | -0.54(-1.39%) |
May 08, 2012 | 38.36 | 38.88 | 37.66 | 38.70 | 871,355 | +0.19(+0.49%) |
May 07, 2012 | 38.56 | 38.79 | 38.42 | 38.51 | 556,468 | -0.17(-0.44%) |
May 04, 2012 | 39.16 | 39.23 | 38.11 | 38.68 | 1,048,219 | -0.65(-1.66%) |
May 03, 2012 | 40.08 | 40.08 | 39.22 | 39.33 | 1,156,246 | -0.68(-1.70%) |
May 02, 2012 | 40.64 | 40.81 | 39.93 | 40.01 | 758,886 | -0.81(-1.99%) |
May 01, 2012 | 40.19 | 41.35 | 39.99 | 40.82 | 797,449 | +0.51(+1.26%) |
Apr 30, 2012 | 41.13 | 41.13 | 40.02 | 40.31 | 867,936 | -0.95(-2.31%) |
Apr 27, 2012 | 41.41 | 42.07 | 40.49 | 41.27 | 1,357,430 | +0.25(+0.62%) |
Apr 26, 2012 | 40.68 | 41.83 | 40.45 | 41.01 | 1,121,676 | +0.12(+0.30%) |
Apr 25, 2012 | 40.80 | 41.86 | 40.80 | 40.89 | 974,318 | +0.61(+1.52%) |
Apr 24, 2012 | 40.10 | 40.56 | 39.74 | 40.28 | 466,399 | +0.17(+0.42%) |
Apr 23, 2012 | 40.03 | 40.16 | 39.34 | 40.11 | 666,318 | -0.29(-0.72%) |
Apr 20, 2012 | 40.85 | 41.12 | 40.29 | 40.40 | 710,823 | -0.25(-0.63%) |
Apr 19, 2012 | 40.89 | 41.57 | 40.46 | 40.65 | 654,563 | -0.14(-0.35%) |
Apr 18, 2012 | 40.63 | 40.92 | 40.48 | 40.80 | 538,593 | +0.03(+0.07%) |
Apr 17, 2012 | 39.70 | 41.12 | 39.68 | 40.77 | 619,782 | +1.14(+2.88%) |
Apr 16, 2012 | 40.13 | 40.13 | 39.21 | 39.62 | 527,366 | -0.24(-0.59%) |
Apr 13, 2012 | 40.46 | 40.68 | 39.62 | 39.86 | 682,309 | -0.86(-2.11%) |
Apr 12, 2012 | 39.13 | 41.16 | 39.13 | 40.72 | 1,186,894 | +1.75(+4.48%) |
Apr 11, 2012 | 39.12 | 39.27 | 38.72 | 38.97 | 845,262 | +0.29(+0.76%) |
Apr 10, 2012 | 39.11 | 39.21 | 38.51 | 38.68 | 951,266 | -0.43(-1.11%) |
Apr 09, 2012 | 39.76 | 39.76 | 38.75 | 39.12 | 958,377 | -1.17(-2.91%) |
Apr 05, 2012 | 40.39 | 40.54 | 40.14 | 40.29 | 375,322 | -0.29(-0.72%) |
Apr 04, 2012 | 40.45 | 40.71 | 40.13 | 40.58 | 623,018 | -0.15(-0.37%) |
Apr 03, 2012 | 40.00 | 40.80 | 39.84 | 40.73 | 1,096,399 | +0.75(+1.87%) |
Apr 02, 2012 | 39.60 | 40.30 | 39.45 | 39.98 | 1,192,251 | +0.42(+1.07%) |
Mar 30, 2012 | 39.72 | 39.85 | 39.28 | 39.56 | 626,230 | +0.12(+0.31%) |
Mar 29, 2012 | 39.12 | 39.60 | 38.43 | 39.44 | 1,403,613 | +0.15(+0.38%) |
Mar 28, 2012 | 40.13 | 40.38 | 39.08 | 39.28 | 861,299 | -0.94(-2.35%) |
Mar 27, 2012 | 40.87 | 41.20 | 39.87 | 40.23 | 1,068,195 | -0.64(-1.57%) |
Mar 26, 2012 | 40.41 | 41.05 | 40.37 | 40.87 | 785,477 | +0.87(+2.17%) |
Mar 23, 2012 | 39.70 | 40.12 | 39.70 | 40.00 | 464,731 | +0.30(+0.76%) |
Mar 22, 2012 | 39.77 | 40.20 | 39.56 | 39.70 | 693,570 | -0.33(-0.83%) |
Mar 21, 2012 | 40.60 | 40.69 | 39.82 | 40.03 | 1,076,646 | -0.57(-1.40%) |
Mar 20, 2012 | 41.35 | 41.48 | 40.33 | 40.60 | 795,091 | -1.07(-2.56%) |
Mar 19, 2012 | 41.94 | 42.22 | 41.55 | 41.66 | 781,087 | -0.37(-0.88%) |
Mar 16, 2012 | 41.53 | 42.13 | 41.51 | 42.03 | 977,001 | +0.40(+0.95%) |
Mar 15, 2012 | 41.11 | 41.82 | 40.80 | 41.64 | 740,608 | +0.63(+1.54%) |
Mar 14, 2012 | 40.85 | 41.19 | 40.53 | 41.00 | 942,013 | +0.10(+0.25%) |
Mar 13, 2012 | 41.14 | 41.20 | 40.39 | 40.90 | 1,019,157 | -0.07(-0.16%) |
Mar 12, 2012 | 41.07 | 41.19 | 40.51 | 40.97 | 565,196 | -0.19(-0.46%) |
Mar 09, 2012 | 40.95 | 41.75 | 40.95 | 41.15 | 555,825 | +0.30(+0.74%) |
Mar 08, 2012 | 40.97 | 41.47 | 40.71 | 40.85 | 587,305 | +0.16(+0.39%) |
Mar 07, 2012 | 40.57 | 41.15 | 40.45 | 40.69 | 890,790 | +0.37(+0.91%) |
Mar 06, 2012 | 40.64 | 40.84 | 39.84 | 40.32 | 1,087,341 | -0.66(-1.61%) |
Mar 05, 2012 | 41.34 | 41.69 | 40.94 | 40.98 | 630,952 | -0.42(-1.03%) |
Mar 02, 2012 | 41.86 | 42.13 | 41.21 | 41.41 | 454,422 | -0.42(-1.02%) |
Mar 01, 2012 | 42.52 | 42.55 | 41.58 | 41.83 | 797,690 | -0.27(-0.65%) |
Feb 29, 2012 | 42.37 | 42.77 | 41.52 | 42.11 | 1,133,147 | -0.16(-0.38%) |
Feb 28, 2012 | 40.89 | 42.71 | 40.46 | 42.27 | 1,319,507 | +0.81(+1.96%) |
Feb 27, 2012 | 40.99 | 41.80 | 40.45 | 41.46 | 1,095,713 | +0.06(+0.14%) |
Feb 24, 2012 | 40.71 | 42.07 | 40.57 | 41.40 | 909,555 | +0.67(+1.64%) |
Feb 23, 2012 | 39.87 | 41.07 | 39.87 | 40.73 | 866,864 | +0.93(+2.35%) |
Feb 22, 2012 | 39.16 | 39.95 | 38.81 | 39.80 | 945,696 | +0.91(+2.35%) |
Feb 21, 2012 | 39.03 | 39.41 | 38.70 | 38.88 | 616,558 | +0.08(+0.22%) |
Feb 17, 2012 | 40.24 | 40.27 | 38.52 | 38.80 | 1,375,921 | -1.26(-3.15%) |
Feb 16, 2012 | 40.10 | 40.41 | 39.68 | 40.06 | 845,641 | -0.03(-0.07%) |
Feb 15, 2012 | 40.40 | 40.68 | 39.59 | 40.09 | 817,024 | -0.20(-0.49%) |
Feb 14, 2012 | 40.63 | 40.76 | 40.14 | 40.29 | 885,003 | -0.28(-0.70%) |
Feb 13, 2012 | 40.54 | 40.90 | 40.00 | 40.57 | 1,268,412 | +0.59(+1.49%) |
Feb 10, 2012 | 38.84 | 40.00 | 38.33 | 39.98 | 985,572 | +1.07(+2.74%) |
Feb 09, 2012 | 39.39 | 39.49 | 38.46 | 38.91 | 665,739 | -0.36(-0.91%) |
Feb 08, 2012 | 39.38 | 39.74 | 39.03 | 39.27 | 531,588 | +0.00(+0.00%) |
Feb 07, 2012 | 39.15 | 39.54 | 38.83 | 39.27 | 655,257 | +0.02(+0.05%) |
Feb 06, 2012 | 40.40 | 40.61 | 38.80 | 39.25 | 1,043,789 | -0.70(-1.75%) |
Feb 03, 2012 | 39.60 | 40.02 | 39.50 | 39.95 | 1,160,114 | +0.73(+1.85%) |
Feb 02, 2012 | 39.61 | 39.61 | 39.05 | 39.22 | 809,915 | -0.26(-0.67%) |
Feb 01, 2012 | 39.09 | 40.02 | 39.08 | 39.49 | 779,853 | +0.56(+1.43%) |
Jan 31, 2012 | 39.00 | 39.56 | 38.59 | 38.93 | 887,900 | +0.07(+0.17%) |
Jan 30, 2012 | 39.22 | 39.46 | 38.72 | 38.86 | 954,578 | -0.57(-1.43%) |
Jan 27, 2012 | 38.77 | 39.54 | 38.70 | 39.43 | 629,619 | +0.53(+1.36%) |
Jan 26, 2012 | 39.73 | 39.73 | 38.66 | 38.90 | 957,558 | -0.74(-1.88%) |
Jan 25, 2012 | 38.15 | 39.70 | 37.93 | 39.65 | 1,560,372 | +1.52(+3.98%) |
Jan 24, 2012 | 35.37 | 38.27 | 35.28 | 38.13 | 2,047,741 | +2.61(+7.35%) |
Jan 23, 2012 | 35.19 | 35.65 | 35.18 | 35.52 | 684,561 | +0.39(+1.10%) |
Jan 20, 2012 | 35.26 | 35.42 | 35.00 | 35.13 | 402,623 | -0.17(-0.48%) |
Jan 19, 2012 | 35.15 | 35.72 | 35.01 | 35.30 | 615,950 | +0.46(+1.33%) |
Jan 18, 2012 | 34.62 | 34.98 | 34.29 | 34.84 | 890,635 | +0.12(+0.35%) |
Jan 17, 2012 | 35.10 | 35.36 | 34.66 | 34.71 | 519,954 | -0.10(-0.30%) |
Jan 13, 2012 | 35.02 | 35.36 | 34.35 | 34.82 | 1,057,874 | -0.49(-1.39%) |
Jan 12, 2012 | 36.66 | 36.69 | 34.75 | 35.31 | 1,151,309 | -1.24(-3.38%) |
Jan 11, 2012 | 34.95 | 36.58 | 34.93 | 36.54 | 1,248,840 | +1.58(+4.53%) |
Jan 10, 2012 | 36.52 | 36.94 | 34.78 | 34.96 | 2,699,781 | -1.85(-5.02%) |
Jan 09, 2012 | 37.06 | 37.23 | 36.03 | 36.81 | 659,047 | -0.15(-0.41%) |
Jan 06, 2012 | 36.06 | 37.27 | 35.98 | 36.96 | 717,958 | +1.07(+3.00%) |
Jan 05, 2012 | 34.89 | 36.00 | 34.50 | 35.88 | 958,777 | +0.99(+2.84%) |
Jan 04, 2012 | 35.34 | 35.56 | 34.49 | 34.89 | 1,136,850 | -1.74(-4.76%) |
Dec 30, 2011 | 35.98 | 36.76 | 35.98 | 36.64 | 487,998 | +0.66(+1.83%) |
Dec 29, 2011 | 35.55 | 36.23 | 35.54 | 35.98 | 353,875 | +0.41(+1.17%) |
Dec 28, 2011 | 36.65 | 36.74 | 35.47 | 35.56 | 409,108 | -1.15(-3.13%) |
Dec 27, 2011 | 36.46 | 36.88 | 36.27 | 36.71 | 538,795 | +0.14(+0.39%) |
Dec 23, 2011 | 36.55 | 36.61 | 36.28 | 36.57 | 309,041 | +1.03(+2.89%) |
Dec 21, 2011 | 35.05 | 35.60 | 34.84 | 35.54 | 466,484 | +0.38(+1.07%) |
Dec 20, 2011 | 34.71 | 35.49 | 34.47 | 35.17 | 374,757 | +1.09(+3.21%) |
Dec 19, 2011 | 35.08 | 35.30 | 33.95 | 34.07 | 369,383 | -0.76(-2.19%) |
Dec 16, 2011 | 35.48 | 36.16 | 34.73 | 34.84 | 1,572,406 | -0.49(-1.39%) |
Dec 15, 2011 | 35.04 | 35.41 | 34.17 | 35.33 | 1,195,891 | +0.52(+1.49%) |
Dec 14, 2011 | 33.67 | 34.87 | 33.67 | 34.81 | 1,359,685 | +0.87(+2.56%) |
Dec 13, 2011 | 35.23 | 35.47 | 33.68 | 33.94 | 1,122,464 | -0.98(-2.81%) |
Dec 12, 2011 | 35.06 | 35.27 | 34.46 | 34.92 | 859,525 | -0.38(-1.07%) |
Dec 09, 2011 | 36.17 | 36.21 | 35.26 | 35.30 | 1,213,858 | -0.60(-1.68%) |
Dec 08, 2011 | 37.52 | 37.61 | 35.81 | 35.90 | 743,508 | -1.80(-4.78%) |
Dec 07, 2011 | 37.22 | 37.81 | 36.71 | 37.70 | 687,067 | +0.22(+0.58%) |
Dec 06, 2011 | 38.00 | 38.34 | 37.32 | 37.49 | 836,065 | -0.62(-1.63%) |
Dec 05, 2011 | 37.89 | 38.75 | 37.32 | 38.11 | 1,041,275 | +1.45(+3.96%) |
Dec 02, 2011 | 38.86 | 39.00 | 35.98 | 36.66 | 2,450,305 | -1.57(-4.09%) |
Dec 01, 2011 | 37.84 | 38.67 | 37.58 | 38.22 | 573,803 | +0.30(+0.80%) |
Nov 30, 2011 | 37.20 | 37.93 | 36.88 | 37.92 | 872,443 | +1.74(+4.82%) |
Nov 29, 2011 | 36.45 | 36.74 | 35.74 | 36.18 | 930,370 | -0.17(-0.47%) |
Nov 28, 2011 | 36.12 | 36.37 | 35.85 | 36.35 | 936,120 | +1.30(+3.71%) |
Nov 25, 2011 | 35.09 | 35.61 | 34.91 | 35.05 | 502,367 | -0.03(-0.08%) |
Nov 23, 2011 | 35.80 | 35.89 | 35.07 | 35.07 | 929,634 | -1.03(-2.84%) |
Nov 22, 2011 | 36.44 | 36.72 | 35.91 | 36.10 | 905,444 | -0.42(-1.16%) |
Nov 21, 2011 | 37.43 | 37.43 | 36.36 | 36.52 | 1,103,664 | -1.16(-3.07%) |
Nov 18, 2011 | 37.36 | 38.02 | 37.22 | 37.68 | 1,224,724 | +0.66(+1.78%) |
Nov 17, 2011 | 38.12 | 38.16 | 36.88 | 37.02 | 968,283 | -1.02(-2.67%) |
Nov 16, 2011 | 39.29 | 39.35 | 38.00 | 38.04 | 965,423 | -1.67(-4.20%) |
Nov 15, 2011 | 39.96 | 40.07 | 38.97 | 39.71 | 817,755 | -0.29(-0.73%) |
Nov 14, 2011 | 40.07 | 40.43 | 39.61 | 40.00 | 378,363 | -0.24(-0.59%) |
Nov 11, 2011 | 39.87 | 40.42 | 39.61 | 40.23 | 515,351 | +0.90(+2.30%) |
Nov 10, 2011 | 39.57 | 39.68 | 38.60 | 39.33 | 544,871 | +0.28(+0.72%) |
Nov 09, 2011 | 39.42 | 39.96 | 38.71 | 39.05 | 858,953 | -1.35(-3.33%) |
Nov 08, 2011 | 39.95 | 40.58 | 39.36 | 40.39 | 1,094,508 | +0.68(+1.71%) |
Nov 07, 2011 | 38.76 | 39.83 | 38.38 | 39.72 | 1,016,533 | +0.79(+2.03%) |
Nov 04, 2011 | 38.69 | 38.96 | 38.11 | 38.93 | 704,939 | -0.23(-0.58%) |
Nov 03, 2011 | 38.98 | 39.29 | 38.02 | 39.15 | 1,339,515 | +0.63(+1.64%) |
Nov 02, 2011 | 37.44 | 38.75 | 37.18 | 38.52 | 1,968,691 | +1.58(+4.28%) |
Nov 01, 2011 | 36.40 | 37.37 | 36.30 | 36.94 | 1,999,099 | -0.70(-1.85%) |
Oct 31, 2011 | 38.31 | 38.98 | 37.42 | 37.64 | 1,861,717 | -1.01(-2.61%) |
Oct 28, 2011 | 35.99 | 39.59 | 34.87 | 38.64 | 2,513,957 | +2.15(+5.88%) |
Oct 27, 2011 | 36.37 | 36.90 | 34.64 | 36.50 | 2,361,765 | +0.60(+1.68%) |
Oct 26, 2011 | 36.32 | 36.44 | 34.92 | 35.89 | 1,214,779 | +0.30(+0.85%) |
Oct 25, 2011 | 36.14 | 36.48 | 35.55 | 35.59 | 889,736 | -0.80(-2.20%) |
Oct 24, 2011 | 36.09 | 36.70 | 35.88 | 36.39 | 1,031,711 | +0.53(+1.47%) |
Oct 21, 2011 | 35.41 | 36.06 | 35.37 | 35.87 | 1,263,836 | +0.84(+2.39%) |
Oct 20, 2011 | 35.25 | 35.31 | 34.21 | 35.03 | 741,588 | -0.04(-0.11%) |
Oct 19, 2011 | 35.51 | 36.10 | 34.93 | 35.07 | 923,191 | -0.57(-1.61%) |
Oct 18, 2011 | 35.27 | 35.88 | 34.99 | 35.64 | 1,519,422 | +0.39(+1.09%) |
Oct 17, 2011 | 36.14 | 36.43 | 35.15 | 35.25 | 1,284,603 | -1.21(-3.31%) |
Oct 14, 2011 | 35.56 | 36.49 | 35.50 | 36.46 | 1,577,792 | +1.49(+4.25%) |
Oct 13, 2011 | 33.86 | 35.15 | 33.37 | 34.97 | 2,587,996 | +0.76(+2.23%) |
Oct 12, 2011 | 32.91 | 34.42 | 32.81 | 34.21 | 1,756,417 | +1.64(+5.03%) |
Oct 11, 2011 | 32.45 | 32.82 | 32.27 | 32.57 | 681,560 | -0.31(-0.94%) |
Oct 10, 2011 | 32.23 | 32.89 | 31.93 | 32.88 | 1,122,833 | +1.35(+4.27%) |
Oct 07, 2011 | 31.25 | 32.13 | 30.79 | 31.53 | 1,965,088 | +0.60(+1.95%) |
Oct 06, 2011 | 31.20 | 31.77 | 30.93 | 30.93 | 2,366,510 | +0.72(+2.40%) |
Oct 05, 2011 | 30.75 | 30.89 | 29.67 | 30.21 | 2,144,096 | -0.48(-1.56%) |
Oct 04, 2011 | 29.78 | 31.12 | 29.52 | 30.69 | 1,619,019 | +0.64(+2.13%) |
Oct 03, 2011 | 31.53 | 32.00 | 30.03 | 30.05 | 1,486,721 | -1.97(-6.15%) |
Sep 30, 2011 | 32.23 | 33.50 | 31.87 | 32.01 | 1,963,981 | -0.82(-2.49%) |
Sep 29, 2011 | 33.02 | 33.08 | 31.94 | 32.83 | 998,629 | +0.55(+1.69%) |
Sep 28, 2011 | 33.81 | 34.10 | 32.28 | 32.29 | 828,493 | -1.58(-4.67%) |
Sep 27, 2011 | 34.32 | 34.76 | 33.61 | 33.87 | 868,429 | +0.30(+0.90%) |
Sep 26, 2011 | 33.51 | 33.71 | 32.49 | 33.57 | 742,595 | +0.25(+0.76%) |
Sep 23, 2011 | 31.97 | 33.32 | 31.63 | 33.31 | 1,144,662 | +1.27(+3.97%) |
Sep 22, 2011 | 32.26 | 32.76 | 31.53 | 32.04 | 1,872,275 | -1.37(-4.09%) |
Sep 21, 2011 | 34.50 | 34.84 | 33.35 | 33.41 | 1,103,286 | -1.16(-3.35%) |
Sep 20, 2011 | 34.99 | 35.39 | 34.49 | 34.57 | 1,490,822 | -0.50(-1.42%) |
Sep 19, 2011 | 35.71 | 35.71 | 34.81 | 35.07 | 980,930 | -1.50(-4.09%) |
Sep 16, 2011 | 35.94 | 36.57 | 35.23 | 36.56 | 1,774,319 | +1.03(+2.89%) |
Sep 15, 2011 | 35.29 | 35.77 | 34.91 | 35.54 | 1,610,280 | +0.69(+1.97%) |
Sep 14, 2011 | 34.73 | 35.38 | 33.77 | 34.85 | 2,375,841 | -0.12(-0.35%) |
Sep 13, 2011 | 35.41 | 35.55 | 34.04 | 34.97 | 2,165,551 | -0.22(-0.62%) |
Sep 12, 2011 | 35.00 | 35.32 | 34.22 | 35.19 | 1,533,881 | -0.44(-1.24%) |
Sep 09, 2011 | 36.31 | 37.00 | 35.38 | 35.63 | 1,417,150 | -0.95(-2.60%) |
Sep 08, 2011 | 37.91 | 38.71 | 36.38 | 36.58 | 2,089,988 | -1.62(-4.24%) |
Sep 07, 2011 | 36.74 | 38.46 | 36.74 | 38.20 | 1,138,668 | +2.12(+5.87%) |
Sep 06, 2011 | 35.39 | 36.34 | 35.24 | 36.08 | 1,135,340 | -0.38(-1.03%) |
Sep 02, 2011 | 37.47 | 37.73 | 36.31 | 36.46 | 779,021 | -1.80(-4.70%) |
Sep 01, 2011 | 39.07 | 39.78 | 38.08 | 38.26 | 1,065,625 | -0.91(-2.33%) |
Aug 31, 2011 | 38.83 | 39.58 | 38.63 | 39.17 | 1,633,888 | +0.47(+1.22%) |
Aug 30, 2011 | 37.02 | 38.97 | 37.00 | 38.70 | 1,704,453 | +1.37(+3.66%) |
Aug 29, 2011 | 36.21 | 37.43 | 36.11 | 37.33 | 789,279 | +1.69(+4.75%) |
Aug 26, 2011 | 34.57 | 35.87 | 33.88 | 35.64 | 800,816 | +0.74(+2.13%) |
Aug 25, 2011 | 36.21 | 36.44 | 34.68 | 34.90 | 931,779 | -1.02(-2.83%) |
Aug 24, 2011 | 34.85 | 35.98 | 34.45 | 35.91 | 1,472,591 | +1.20(+3.47%) |
Aug 23, 2011 | 33.43 | 34.71 | 33.11 | 34.71 | 1,457,618 | +1.41(+4.24%) |
Aug 22, 2011 | 34.67 | 34.77 | 32.97 | 33.30 | 1,311,356 | -0.66(-1.94%) |
Aug 19, 2011 | 34.29 | 35.12 | 33.82 | 33.96 | 899,303 | -0.81(-2.33%) |
Aug 18, 2011 | 35.49 | 36.04 | 34.37 | 34.77 | 1,488,852 | -1.86(-5.08%) |
Aug 17, 2011 | 37.21 | 37.75 | 36.30 | 36.63 | 1,379,470 | -0.37(-0.99%) |
Aug 16, 2011 | 37.22 | 37.59 | 36.48 | 37.00 | 1,444,817 | -0.62(-1.65%) |
Aug 15, 2011 | 36.27 | 37.68 | 36.23 | 37.62 | 1,788,183 | +1.78(+4.96%) |
Aug 12, 2011 | 36.08 | 36.37 | 35.30 | 35.84 | 3,427,061 | -0.01(-0.03%) |
Aug 11, 2011 | 35.24 | 36.47 | 35.03 | 35.85 | 2,586,823 | +0.69(+1.95%) |
Aug 10, 2011 | 35.24 | 36.31 | 34.37 | 35.16 | 3,235,063 | -0.91(-2.53%) |
Aug 09, 2011 | 38.22 | 36.22 | 33.57 | 36.07 | 3,446,945 | +1.38(+3.98%) |
Aug 08, 2011 | 38.22 | 38.60 | 34.50 | 34.69 | 2,705,488 | -4.67(-11.87%) |
Aug 05, 2011 | 40.28 | 40.58 | 38.20 | 39.37 | 2,488,265 | -0.43(-1.09%) |
Aug 04, 2011 | 42.22 | 42.22 | 39.74 | 39.80 | 2,413,933 | -3.07(-7.15%) |
Aug 03, 2011 | 42.77 | 42.96 | 40.30 | 42.86 | 2,603,916 | -0.01(-0.02%) |
Aug 02, 2011 | 44.09 | 45.24 | 42.22 | 42.87 | 3,740,653 | -0.44(-1.02%) |
Aug 01, 2011 | 46.63 | 46.64 | 41.56 | 43.32 | 4,901,015 | -3.37(-7.21%) |
Jul 29, 2011 | 46.52 | 47.36 | 45.77 | 46.68 | 1,894,096 | -0.29(-0.62%) |
Jul 28, 2011 | 47.14 | 49.41 | 46.50 | 46.97 | 2,476,775 | -0.51(-1.07%) |
Jul 27, 2011 | 49.16 | 49.16 | 47.37 | 47.48 | 1,708,085 | -1.99(-4.03%) |
Jul 26, 2011 | 48.27 | 50.01 | 48.23 | 49.48 | 1,721,685 | +1.46(+3.04%) |
Jul 25, 2011 | 48.59 | 49.34 | 47.21 | 48.02 | 4,148,057 | -2.35(-4.67%) |
Jul 22, 2011 | 49.77 | 50.42 | 49.12 | 50.37 | 921,322 | +0.67(+1.34%) |
Jul 21, 2011 | 48.81 | 50.11 | 48.80 | 49.70 | 1,308,237 | +1.23(+2.54%) |
Jul 20, 2011 | 49.04 | 49.04 | 47.98 | 48.47 | 1,439,593 | -0.42(-0.87%) |
Jul 19, 2011 | 49.01 | 49.91 | 48.74 | 48.89 | 1,564,795 | +0.17(+0.35%) |
Jul 18, 2011 | 49.08 | 49.37 | 48.43 | 48.72 | 775,896 | -0.63(-1.28%) |
Jul 15, 2011 | 49.44 | 49.44 | 48.31 | 49.35 | 1,411,247 | +0.17(+0.34%) |
Jul 14, 2011 | 50.14 | 50.36 | 48.91 | 49.18 | 1,377,583 | -0.69(-1.38%) |
Jul 13, 2011 | 49.91 | 50.93 | 49.76 | 49.87 | 998,866 | +0.09(+0.19%) |
Jul 12, 2011 | 49.29 | 50.49 | 49.29 | 49.78 | 1,226,940 | +0.24(+0.47%) |
Jul 11, 2011 | 50.38 | 51.20 | 49.22 | 49.54 | 1,116,330 | -1.25(-2.46%) |
Jul 08, 2011 | 50.72 | 50.87 | 49.79 | 50.79 | 881,471 | -0.59(-1.15%) |
Jul 07, 2011 | 51.33 | 52.12 | 51.10 | 51.38 | 1,119,560 | +0.51(+1.00%) |
Jul 06, 2011 | 49.98 | 51.23 | 49.72 | 50.88 | 728,298 | +0.91(+1.83%) |
Jul 05, 2011 | 50.25 | 50.27 | 49.48 | 49.96 | 803,323 | -0.34(-0.67%) |
Jul 01, 2011 | 48.56 | 50.55 | 48.53 | 50.30 | 1,206,863 | +1.84(+3.80%) |
Jun 30, 2011 | 48.35 | 49.08 | 47.93 | 48.46 | 1,188,040 | +0.28(+0.59%) |
Jun 29, 2011 | 48.65 | 48.74 | 48.14 | 48.18 | 1,030,211 | -0.26(-0.54%) |
Jun 28, 2011 | 47.74 | 48.48 | 47.59 | 48.44 | 1,242,415 | +0.92(+1.94%) |
Jun 27, 2011 | 48.18 | 48.18 | 46.90 | 47.52 | 1,752,269 | -0.56(-1.17%) |
Jun 24, 2011 | 50.04 | 50.06 | 47.74 | 48.08 | 2,188,276 | -1.97(-3.93%) |
Jun 23, 2011 | 49.39 | 50.15 | 48.41 | 50.05 | 698,190 | +0.14(+0.28%) |
Jun 22, 2011 | 50.28 | 50.54 | 49.88 | 49.91 | 890,799 | -0.63(-1.25%) |
Jun 21, 2011 | 49.64 | 50.76 | 49.64 | 50.54 | 623,518 | +1.11(+2.25%) |
Jun 20, 2011 | 49.66 | 49.72 | 49.21 | 49.43 | 480,494 | +0.58(+1.19%) |
Jun 17, 2011 | 48.78 | 49.33 | 48.55 | 48.85 | 848,577 | +0.54(+1.11%) |
Jun 16, 2011 | 48.72 | 49.08 | 47.90 | 48.31 | 827,219 | -0.47(-0.96%) |
Jun 15, 2011 | 49.20 | 49.85 | 48.66 | 48.78 | 593,740 | -0.96(-1.93%) |
Jun 14, 2011 | 49.16 | 50.15 | 48.93 | 49.74 | 789,375 | +1.02(+2.08%) |
Jun 13, 2011 | 49.81 | 50.00 | 48.53 | 48.72 | 858,442 | -0.22(-0.44%) |
Jun 10, 2011 | 49.21 | 49.34 | 47.93 | 48.94 | 1,258,221 | -0.63(-1.27%) |
Jun 09, 2011 | 48.39 | 49.78 | 48.24 | 49.57 | 871,792 | +1.44(+2.99%) |
Jun 08, 2011 | 48.25 | 48.47 | 47.79 | 48.13 | 708,882 | -0.26(-0.54%) |
Jun 07, 2011 | 48.82 | 49.28 | 48.38 | 48.39 | 953,393 | -0.07(-0.14%) |
Jun 06, 2011 | 49.86 | 49.93 | 47.78 | 48.46 | 1,230,126 | -1.42(-2.85%) |