Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.42 | 19.42 | 18.33 | 18.50 | 650,499 | -0.91(-4.68%) |
May 30, 2012 | 19.64 | 19.64 | 19.22 | 19.40 | 411,096 | -0.61(-3.05%) |
May 29, 2012 | 19.50 | 20.29 | 19.45 | 20.01 | 390,562 | +0.77(+4.02%) |
May 25, 2012 | 18.86 | 19.62 | 18.58 | 19.24 | 449,907 | +0.26(+1.34%) |
May 24, 2012 | 20.17 | 20.28 | 18.95 | 18.98 | 904,598 | -1.07(-5.34%) |
May 23, 2012 | 18.98 | 20.06 | 18.59 | 20.06 | 833,051 | +0.82(+4.24%) |
May 22, 2012 | 19.55 | 20.11 | 19.08 | 19.24 | 752,147 | -0.27(-1.40%) |
May 21, 2012 | 18.80 | 19.79 | 18.52 | 19.51 | 1,111,594 | +0.89(+4.78%) |
May 18, 2012 | 22.67 | 23.00 | 18.15 | 18.62 | 3,109,810 | -4.31(-18.80%) |
May 17, 2012 | 23.18 | 23.69 | 22.88 | 22.93 | 342,171 | -0.25(-1.07%) |
May 16, 2012 | 23.77 | 24.24 | 23.16 | 23.18 | 436,604 | -0.47(-1.98%) |
May 15, 2012 | 24.57 | 25.06 | 23.57 | 23.65 | 462,595 | -0.97(-3.95%) |
May 14, 2012 | 25.20 | 25.25 | 24.58 | 24.62 | 384,841 | -0.63(-2.51%) |
May 11, 2012 | 25.73 | 25.98 | 25.22 | 25.26 | 342,635 | -0.78(-3.01%) |
May 10, 2012 | 26.24 | 26.35 | 25.55 | 26.04 | 393,601 | +0.20(+0.76%) |
May 09, 2012 | 25.23 | 26.34 | 25.22 | 25.84 | 428,276 | +0.15(+0.58%) |
May 08, 2012 | 26.05 | 26.08 | 25.17 | 25.70 | 545,908 | -0.63(-2.38%) |
May 07, 2012 | 26.16 | 26.92 | 26.04 | 26.32 | 480,594 | +0.11(+0.43%) |
May 04, 2012 | 27.09 | 27.11 | 26.20 | 26.21 | 598,412 | -1.18(-4.33%) |
May 03, 2012 | 27.62 | 27.81 | 27.16 | 27.40 | 352,285 | -0.24(-0.87%) |
May 02, 2012 | 27.89 | 28.17 | 27.10 | 27.64 | 333,472 | -0.57(-2.03%) |
May 01, 2012 | 28.00 | 28.60 | 27.90 | 28.21 | 325,392 | +0.08(+0.30%) |
Apr 30, 2012 | 28.07 | 28.19 | 27.59 | 28.12 | 264,468 | -0.03(-0.10%) |
Apr 27, 2012 | 28.21 | 28.27 | 27.80 | 28.15 | 222,205 | +0.11(+0.38%) |
Apr 26, 2012 | 27.77 | 28.18 | 27.71 | 28.05 | 199,123 | +0.16(+0.58%) |
Apr 25, 2012 | 28.07 | 28.36 | 27.62 | 27.88 | 289,997 | +0.26(+0.94%) |
Apr 24, 2012 | 27.06 | 27.95 | 26.85 | 27.62 | 288,147 | +0.59(+2.19%) |
Apr 23, 2012 | 27.13 | 27.16 | 26.32 | 27.03 | 383,052 | -0.42(-1.54%) |
Apr 20, 2012 | 27.91 | 28.14 | 27.42 | 27.45 | 419,614 | -0.32(-1.17%) |
Apr 19, 2012 | 28.36 | 28.53 | 27.54 | 27.78 | 334,679 | -0.40(-1.43%) |
Apr 18, 2012 | 27.81 | 28.61 | 27.65 | 28.18 | 405,656 | +0.11(+0.40%) |
Apr 17, 2012 | 28.91 | 29.20 | 28.02 | 28.07 | 645,080 | -0.47(-1.63%) |
Apr 16, 2012 | 28.59 | 28.93 | 28.18 | 28.53 | 345,051 | +0.17(+0.60%) |
Apr 13, 2012 | 28.88 | 28.88 | 28.27 | 28.36 | 476,393 | -0.68(-2.36%) |
Apr 12, 2012 | 28.17 | 29.31 | 27.83 | 29.05 | 605,860 | +1.04(+3.73%) |
Apr 11, 2012 | 28.24 | 28.73 | 27.82 | 28.00 | 569,056 | +0.20(+0.71%) |
Apr 10, 2012 | 28.36 | 28.67 | 27.42 | 27.81 | 691,936 | -0.56(-1.99%) |
Apr 09, 2012 | 27.31 | 28.69 | 26.90 | 28.37 | 692,733 | +0.54(+1.93%) |
Apr 05, 2012 | 26.85 | 28.43 | 26.85 | 27.83 | 1,278,707 | +0.99(+3.68%) |
Apr 04, 2012 | 27.33 | 27.41 | 26.68 | 26.85 | 583,395 | -0.78(-2.83%) |
Apr 03, 2012 | 28.04 | 28.26 | 27.26 | 27.63 | 507,959 | -0.54(-1.93%) |
Apr 02, 2012 | 28.12 | 28.62 | 28.07 | 28.17 | 616,691 | +0.03(+0.11%) |
Mar 30, 2012 | 28.31 | 28.39 | 28.08 | 28.14 | 610,979 | -0.07(-0.26%) |
Mar 29, 2012 | 28.06 | 28.48 | 27.70 | 28.21 | 508,715 | -0.14(-0.50%) |
Mar 28, 2012 | 28.61 | 28.76 | 28.13 | 28.36 | 390,155 | -0.27(-0.94%) |
Mar 27, 2012 | 29.03 | 29.32 | 28.57 | 28.62 | 296,858 | -0.28(-0.98%) |
Mar 26, 2012 | 29.04 | 29.63 | 28.50 | 28.91 | 249,195 | +0.08(+0.29%) |
Mar 23, 2012 | 28.51 | 29.05 | 28.31 | 28.82 | 354,461 | +0.37(+1.31%) |
Mar 22, 2012 | 28.69 | 28.91 | 28.28 | 28.45 | 619,082 | -0.65(-2.23%) |
Mar 21, 2012 | 29.32 | 29.32 | 28.70 | 29.10 | 654,857 | -0.09(-0.31%) |
Mar 20, 2012 | 29.67 | 29.98 | 28.81 | 29.19 | 763,608 | -0.81(-2.70%) |
Mar 19, 2012 | 28.93 | 30.29 | 28.31 | 30.00 | 851,085 | +0.39(+1.31%) |
Mar 16, 2012 | 29.63 | 29.96 | 29.17 | 29.61 | 1,485,116 | -0.18(-0.59%) |
Mar 15, 2012 | 30.30 | 30.30 | 29.70 | 29.79 | 726,792 | -0.71(-2.31%) |
Mar 14, 2012 | 31.04 | 31.15 | 30.01 | 30.49 | 334,071 | -0.68(-2.17%) |
Mar 13, 2012 | 30.15 | 31.18 | 30.00 | 31.17 | 338,874 | +1.31(+4.39%) |
Mar 12, 2012 | 30.11 | 30.61 | 29.67 | 29.86 | 246,176 | -0.37(-1.24%) |
Mar 09, 2012 | 29.95 | 30.79 | 29.87 | 30.23 | 247,525 | +0.38(+1.28%) |
Mar 08, 2012 | 30.09 | 30.34 | 29.53 | 29.85 | 265,712 | +0.11(+0.38%) |
Mar 07, 2012 | 30.09 | 30.24 | 29.39 | 29.74 | 339,275 | -0.13(-0.43%) |
Mar 06, 2012 | 30.18 | 31.06 | 29.61 | 29.87 | 287,335 | -0.83(-2.69%) |
Mar 05, 2012 | 31.67 | 31.67 | 30.65 | 30.69 | 257,104 | -1.10(-3.46%) |
Mar 02, 2012 | 32.45 | 32.71 | 31.69 | 31.79 | 164,011 | -0.72(-2.21%) |
Mar 01, 2012 | 32.08 | 32.92 | 32.08 | 32.51 | 228,856 | +0.66(+2.06%) |
Feb 29, 2012 | 32.52 | 33.09 | 31.81 | 31.85 | 443,436 | -0.48(-1.48%) |
Feb 28, 2012 | 32.83 | 33.15 | 32.19 | 32.33 | 295,563 | -0.45(-1.38%) |
Feb 27, 2012 | 32.79 | 33.05 | 32.16 | 32.79 | 280,110 | -0.26(-0.79%) |
Feb 24, 2012 | 32.91 | 33.47 | 32.75 | 33.05 | 451,990 | +0.27(+0.82%) |
Feb 23, 2012 | 31.65 | 32.81 | 31.28 | 32.78 | 589,192 | +1.30(+4.15%) |
Feb 22, 2012 | 31.52 | 31.81 | 31.23 | 31.47 | 359,350 | -0.06(-0.18%) |
Feb 21, 2012 | 30.76 | 31.88 | 30.67 | 31.53 | 480,554 | +0.95(+3.09%) |
Feb 17, 2012 | 30.69 | 30.83 | 30.28 | 30.58 | 309,801 | -0.04(-0.11%) |
Feb 16, 2012 | 29.03 | 30.64 | 28.92 | 30.62 | 743,783 | +1.56(+5.36%) |
Feb 15, 2012 | 29.35 | 29.44 | 28.81 | 29.06 | 336,050 | -0.13(-0.46%) |
Feb 14, 2012 | 29.58 | 29.79 | 28.91 | 29.20 | 706,856 | -0.71(-2.37%) |
Feb 13, 2012 | 30.04 | 30.47 | 29.49 | 29.90 | 219,741 | +0.13(+0.45%) |
Feb 10, 2012 | 30.32 | 30.48 | 29.68 | 29.77 | 311,376 | -1.00(-3.25%) |
Feb 09, 2012 | 31.91 | 31.91 | 30.58 | 30.77 | 505,931 | -1.14(-3.58%) |
Feb 08, 2012 | 32.09 | 32.43 | 31.71 | 31.91 | 411,856 | -0.02(-0.07%) |
Feb 07, 2012 | 31.74 | 32.18 | 31.21 | 31.93 | 219,174 | +0.12(+0.38%) |
Feb 06, 2012 | 31.94 | 32.13 | 31.64 | 31.81 | 271,032 | -0.31(-0.97%) |
Feb 03, 2012 | 31.82 | 32.46 | 31.67 | 32.12 | 289,185 | +0.85(+2.73%) |
Feb 02, 2012 | 31.37 | 31.93 | 31.21 | 31.27 | 242,646 | -0.20(-0.65%) |
Feb 01, 2012 | 31.09 | 32.01 | 30.79 | 31.48 | 305,020 | +0.71(+2.31%) |
Jan 31, 2012 | 31.48 | 31.73 | 30.43 | 30.76 | 548,449 | -0.61(-1.95%) |
Jan 30, 2012 | 31.47 | 31.67 | 30.83 | 31.38 | 322,172 | -0.56(-1.74%) |
Jan 27, 2012 | 32.02 | 32.17 | 31.43 | 31.93 | 172,643 | -0.18(-0.55%) |
Jan 26, 2012 | 32.90 | 33.06 | 31.83 | 32.11 | 248,593 | -0.43(-1.32%) |
Jan 25, 2012 | 32.23 | 32.57 | 31.48 | 32.54 | 363,307 | +0.30(+0.92%) |
Jan 24, 2012 | 32.13 | 32.31 | 31.50 | 32.24 | 297,194 | +0.01(+0.04%) |
Jan 23, 2012 | 32.19 | 32.94 | 32.08 | 32.23 | 231,922 | +0.16(+0.48%) |
Jan 20, 2012 | 31.62 | 32.29 | 31.28 | 32.07 | 436,156 | +0.49(+1.56%) |
Jan 19, 2012 | 31.74 | 32.03 | 31.48 | 31.58 | 377,877 | +0.11(+0.34%) |
Jan 18, 2012 | 31.10 | 31.77 | 30.72 | 31.48 | 397,771 | +0.54(+1.76%) |
Jan 17, 2012 | 31.17 | 31.65 | 30.81 | 30.93 | 334,629 | +0.05(+0.16%) |
Jan 13, 2012 | 30.84 | 30.94 | 30.34 | 30.88 | 380,485 | -0.34(-1.08%) |
Jan 12, 2012 | 30.95 | 31.30 | 30.30 | 31.22 | 366,179 | +0.43(+1.40%) |
Jan 11, 2012 | 30.56 | 31.09 | 30.51 | 30.79 | 311,580 | -0.03(-0.09%) |
Jan 10, 2012 | 31.30 | 31.60 | 30.80 | 30.82 | 584,446 | -0.33(-1.06%) |
Jan 09, 2012 | 30.16 | 31.72 | 30.14 | 31.15 | 652,935 | +0.34(+1.10%) |
Jan 06, 2012 | 31.53 | 31.64 | 30.76 | 30.81 | 640,003 | -0.71(-2.26%) |
Jan 05, 2012 | 31.37 | 31.75 | 30.55 | 31.52 | 441,655 | -0.18(-0.56%) |
Jan 04, 2012 | 31.07 | 31.91 | 30.97 | 31.70 | 323,200 | +1.89(+6.34%) |
Dec 30, 2011 | 29.92 | 30.31 | 29.52 | 29.81 | 343,984 | -0.11(-0.35%) |
Dec 29, 2011 | 29.39 | 30.02 | 28.96 | 29.92 | 791,211 | +0.90(+3.11%) |
Dec 28, 2011 | 29.83 | 30.16 | 28.87 | 29.01 | 548,298 | -1.06(-3.54%) |
Dec 27, 2011 | 30.71 | 30.85 | 29.90 | 30.08 | 317,585 | -0.78(-2.51%) |
Dec 23, 2011 | 31.14 | 31.36 | 30.70 | 30.85 | 236,591 | +0.77(+2.55%) |
Dec 21, 2011 | 29.97 | 30.42 | 29.37 | 30.09 | 404,023 | -0.02(-0.06%) |
Dec 20, 2011 | 29.34 | 30.67 | 29.34 | 30.10 | 680,998 | +0.81(+2.78%) |
Dec 19, 2011 | 30.18 | 31.49 | 29.16 | 29.29 | 1,639,325 | -2.95(-9.16%) |
Dec 16, 2011 | 32.00 | 32.98 | 31.69 | 32.24 | 1,068,954 | +0.66(+2.08%) |
Dec 15, 2011 | 31.63 | 32.02 | 30.97 | 31.59 | 267,745 | +0.56(+1.82%) |
Dec 14, 2011 | 31.42 | 31.93 | 30.65 | 31.02 | 305,852 | -0.77(-2.42%) |
Dec 13, 2011 | 32.98 | 33.22 | 31.45 | 31.79 | 239,768 | -0.78(-2.40%) |
Dec 12, 2011 | 32.81 | 33.25 | 31.95 | 32.58 | 282,091 | -1.02(-3.02%) |
Dec 09, 2011 | 32.78 | 33.76 | 32.30 | 33.59 | 272,385 | +1.14(+3.52%) |
Dec 08, 2011 | 33.39 | 33.41 | 32.24 | 32.45 | 299,165 | -1.41(-4.16%) |
Dec 07, 2011 | 33.92 | 34.18 | 33.07 | 33.86 | 402,156 | -0.46(-1.34%) |
Dec 06, 2011 | 33.95 | 34.80 | 33.35 | 34.32 | 310,568 | +0.37(+1.08%) |
Dec 05, 2011 | 34.18 | 34.72 | 33.42 | 33.95 | 484,006 | +0.94(+2.86%) |
Dec 02, 2011 | 33.12 | 33.84 | 32.65 | 33.01 | 362,530 | +0.50(+1.54%) |
Dec 01, 2011 | 32.43 | 32.88 | 31.80 | 32.50 | 348,750 | -0.20(-0.62%) |
Nov 30, 2011 | 31.60 | 33.60 | 31.57 | 32.71 | 830,011 | +2.20(+7.21%) |
Nov 29, 2011 | 30.55 | 30.97 | 30.18 | 30.51 | 336,740 | +0.05(+0.16%) |
Nov 28, 2011 | 30.02 | 30.93 | 29.80 | 30.46 | 476,684 | +1.52(+5.26%) |
Nov 25, 2011 | 29.05 | 29.39 | 28.58 | 28.94 | 164,500 | -0.27(-0.94%) |
Nov 23, 2011 | 30.31 | 30.31 | 29.16 | 29.21 | 234,183 | -1.51(-4.91%) |
Nov 22, 2011 | 31.06 | 31.55 | 30.00 | 30.72 | 180,242 | -0.32(-1.04%) |
Nov 21, 2011 | 31.22 | 31.80 | 29.90 | 31.05 | 309,441 | -0.86(-2.70%) |
Nov 18, 2011 | 32.41 | 32.82 | 31.50 | 31.91 | 273,229 | -0.18(-0.57%) |
Nov 17, 2011 | 33.02 | 33.96 | 31.81 | 32.09 | 266,953 | -1.10(-3.31%) |
Nov 16, 2011 | 33.32 | 34.13 | 33.00 | 33.19 | 235,165 | -0.61(-1.79%) |
Nov 15, 2011 | 32.85 | 34.08 | 32.41 | 33.80 | 249,054 | +0.73(+2.20%) |
Nov 14, 2011 | 32.91 | 33.36 | 32.32 | 33.07 | 274,554 | -0.12(-0.36%) |
Nov 11, 2011 | 32.67 | 34.22 | 32.67 | 33.19 | 284,216 | +0.80(+2.48%) |
Nov 10, 2011 | 32.29 | 32.78 | 31.42 | 32.39 | 241,005 | +0.73(+2.32%) |
Nov 09, 2011 | 33.27 | 33.48 | 31.25 | 31.65 | 460,110 | -2.77(-8.05%) |
Nov 08, 2011 | 34.22 | 34.80 | 33.65 | 34.42 | 221,370 | +0.56(+1.64%) |
Nov 07, 2011 | 34.56 | 34.94 | 32.98 | 33.87 | 265,035 | -0.72(-2.08%) |
Nov 04, 2011 | 33.94 | 34.85 | 33.38 | 34.59 | 234,539 | +0.17(+0.49%) |
Nov 03, 2011 | 34.10 | 34.51 | 33.22 | 34.42 | 369,087 | +0.87(+2.58%) |
Nov 02, 2011 | 32.78 | 33.66 | 32.25 | 33.55 | 305,530 | +1.32(+4.09%) |
Nov 01, 2011 | 32.36 | 32.94 | 31.38 | 32.23 | 452,937 | -0.75(-2.29%) |
Oct 31, 2011 | 35.13 | 35.13 | 32.87 | 32.99 | 603,170 | -3.07(-8.50%) |
Oct 28, 2011 | 34.71 | 36.64 | 34.20 | 36.05 | 639,634 | +0.34(+0.95%) |
Oct 27, 2011 | 32.15 | 35.83 | 32.15 | 35.71 | 884,221 | +4.52(+14.48%) |
Oct 26, 2011 | 30.82 | 31.45 | 29.60 | 31.19 | 304,693 | +0.89(+2.93%) |
Oct 25, 2011 | 31.46 | 31.82 | 30.19 | 30.31 | 457,966 | -1.58(-4.95%) |
Oct 24, 2011 | 30.18 | 31.99 | 30.18 | 31.89 | 517,344 | +1.81(+6.02%) |
Oct 21, 2011 | 27.73 | 30.60 | 27.73 | 30.07 | 749,470 | +2.21(+7.94%) |
Oct 20, 2011 | 27.30 | 28.29 | 27.30 | 27.86 | 511,791 | -0.07(-0.25%) |
Oct 19, 2011 | 28.65 | 28.91 | 27.51 | 27.93 | 361,980 | -0.91(-3.15%) |
Oct 18, 2011 | 27.71 | 29.05 | 26.86 | 28.84 | 366,228 | +1.25(+4.52%) |
Oct 17, 2011 | 28.97 | 29.19 | 27.40 | 27.59 | 313,948 | -1.66(-5.69%) |
Oct 14, 2011 | 28.93 | 29.42 | 28.54 | 29.26 | 247,737 | +0.78(+2.75%) |
Oct 13, 2011 | 28.89 | 28.89 | 27.59 | 28.47 | 363,581 | -0.73(-2.51%) |
Oct 12, 2011 | 28.49 | 29.81 | 28.38 | 29.21 | 360,841 | +1.06(+3.78%) |
Oct 11, 2011 | 27.66 | 28.59 | 27.49 | 28.14 | 254,062 | +0.20(+0.71%) |
Oct 10, 2011 | 27.38 | 28.14 | 27.29 | 27.95 | 243,637 | +1.25(+4.67%) |
Oct 07, 2011 | 27.76 | 27.80 | 26.10 | 26.70 | 226,448 | -0.86(-3.12%) |
Oct 06, 2011 | 27.48 | 28.06 | 26.50 | 27.56 | 245,650 | +0.41(+1.51%) |
Oct 05, 2011 | 25.46 | 27.48 | 25.39 | 27.15 | 700,321 | +1.56(+6.12%) |
Oct 04, 2011 | 23.67 | 25.62 | 23.13 | 25.58 | 464,348 | +1.78(+7.46%) |
Oct 03, 2011 | 25.62 | 25.87 | 23.77 | 23.81 | 414,562 | -2.13(-8.21%) |
Sep 30, 2011 | 25.78 | 26.18 | 25.17 | 25.94 | 379,568 | -0.24(-0.92%) |
Sep 29, 2011 | 26.64 | 26.64 | 25.38 | 26.18 | 430,518 | +0.24(+0.92%) |
Sep 28, 2011 | 27.83 | 28.13 | 25.64 | 25.94 | 566,932 | -1.75(-6.34%) |
Sep 27, 2011 | 26.88 | 28.76 | 26.76 | 27.69 | 611,970 | +1.47(+5.62%) |
Sep 26, 2011 | 25.77 | 26.24 | 25.31 | 26.22 | 430,441 | +0.70(+2.73%) |
Sep 23, 2011 | 24.94 | 25.89 | 24.94 | 25.52 | 451,958 | +0.26(+1.03%) |
Sep 22, 2011 | 26.44 | 26.71 | 24.81 | 25.26 | 801,236 | -2.02(-7.41%) |
Sep 21, 2011 | 28.19 | 28.45 | 27.24 | 27.28 | 382,704 | -0.91(-3.22%) |
Sep 20, 2011 | 29.41 | 29.61 | 28.16 | 28.19 | 373,986 | -1.06(-3.61%) |
Sep 19, 2011 | 29.42 | 29.50 | 28.40 | 29.25 | 302,284 | -0.92(-3.06%) |
Sep 16, 2011 | 30.31 | 30.69 | 29.55 | 30.17 | 454,461 | -0.11(-0.37%) |
Sep 15, 2011 | 30.12 | 30.55 | 29.48 | 30.29 | 195,744 | +0.54(+1.82%) |
Sep 14, 2011 | 29.60 | 30.24 | 28.66 | 29.74 | 214,869 | +0.35(+1.17%) |
Sep 13, 2011 | 28.40 | 29.59 | 28.40 | 29.40 | 323,519 | +1.06(+3.76%) |
Sep 12, 2011 | 28.02 | 28.86 | 27.62 | 28.33 | 252,236 | -0.21(-0.74%) |
Sep 09, 2011 | 29.30 | 29.30 | 28.19 | 28.54 | 342,999 | -1.29(-4.32%) |
Sep 08, 2011 | 30.08 | 30.45 | 29.57 | 29.83 | 218,841 | -0.49(-1.63%) |
Sep 07, 2011 | 29.14 | 30.43 | 29.14 | 30.33 | 390,886 | +1.74(+6.09%) |
Sep 06, 2011 | 29.05 | 29.42 | 28.11 | 28.59 | 452,314 | -1.16(-3.91%) |
Sep 02, 2011 | 30.45 | 30.60 | 29.52 | 29.75 | 167,504 | -1.49(-4.78%) |
Sep 01, 2011 | 32.07 | 32.42 | 31.15 | 31.24 | 240,588 | -0.85(-2.66%) |
Aug 31, 2011 | 32.10 | 32.79 | 31.80 | 32.10 | 323,620 | +0.04(+0.11%) |
Aug 30, 2011 | 31.38 | 32.27 | 31.09 | 32.06 | 465,144 | +0.65(+2.06%) |
Aug 29, 2011 | 29.88 | 31.43 | 29.64 | 31.41 | 256,956 | +1.79(+6.04%) |
Aug 26, 2011 | 28.25 | 29.64 | 27.72 | 29.62 | 414,956 | +0.97(+3.39%) |
Aug 25, 2011 | 29.07 | 29.65 | 28.39 | 28.65 | 451,780 | -0.39(-1.33%) |
Aug 24, 2011 | 28.04 | 29.14 | 27.88 | 29.04 | 448,551 | +1.06(+3.78%) |
Aug 23, 2011 | 27.42 | 28.10 | 27.32 | 27.98 | 536,138 | +0.70(+2.58%) |
Aug 22, 2011 | 28.57 | 28.57 | 27.13 | 27.28 | 472,790 | -0.65(-2.32%) |
Aug 19, 2011 | 28.39 | 29.34 | 27.71 | 27.92 | 635,654 | -0.80(-2.80%) |
Aug 18, 2011 | 29.38 | 29.50 | 28.09 | 28.73 | 467,866 | -1.49(-4.92%) |
Aug 17, 2011 | 30.89 | 31.11 | 29.90 | 30.22 | 369,930 | -0.39(-1.29%) |
Aug 16, 2011 | 31.25 | 31.70 | 30.57 | 30.61 | 524,972 | -0.92(-2.91%) |
Aug 15, 2011 | 30.70 | 31.53 | 30.30 | 31.53 | 448,727 | +1.13(+3.71%) |
Aug 12, 2011 | 29.68 | 30.95 | 29.68 | 30.40 | 474,256 | +1.16(+3.98%) |
Aug 11, 2011 | 28.55 | 29.58 | 28.19 | 29.24 | 654,777 | +0.95(+3.36%) |
Aug 10, 2011 | 29.57 | 29.83 | 28.23 | 28.29 | 431,190 | -2.09(-6.89%) |
Aug 09, 2011 | 29.15 | 30.38 | 28.01 | 30.38 | 518,480 | +1.94(+6.84%) |
Aug 08, 2011 | 31.32 | 31.61 | 28.26 | 28.44 | 739,815 | -3.83(-11.86%) |
Aug 05, 2011 | 34.04 | 34.35 | 31.38 | 32.26 | 777,284 | -1.30(-3.86%) |
Aug 04, 2011 | 35.17 | 35.17 | 33.44 | 33.56 | 1,045,730 | -2.16(-6.04%) |
Aug 03, 2011 | 35.17 | 35.75 | 34.40 | 35.71 | 648,788 | +0.61(+1.75%) |
Aug 02, 2011 | 35.09 | 36.00 | 34.97 | 35.10 | 520,250 | -0.32(-0.90%) |
Aug 01, 2011 | 36.26 | 36.57 | 34.95 | 35.42 | 298,230 | -0.37(-1.02%) |
Jul 29, 2011 | 35.18 | 36.01 | 34.90 | 35.78 | 272,043 | +0.34(+0.95%) |
Jul 28, 2011 | 35.86 | 36.16 | 35.38 | 35.45 | 612,134 | -0.41(-1.14%) |
Jul 27, 2011 | 37.38 | 37.47 | 35.78 | 35.85 | 509,177 | -1.65(-4.40%) |
Jul 26, 2011 | 38.33 | 38.77 | 37.41 | 37.50 | 424,215 | -1.00(-2.60%) |
Jul 25, 2011 | 39.06 | 39.36 | 38.43 | 38.50 | 360,816 | -0.91(-2.31%) |
Jul 22, 2011 | 39.43 | 39.64 | 39.07 | 39.41 | 258,550 | -0.05(-0.12%) |
Jul 21, 2011 | 39.43 | 39.63 | 38.95 | 39.46 | 294,916 | +0.22(+0.56%) |
Jul 20, 2011 | 40.02 | 40.13 | 39.15 | 39.24 | 303,119 | -0.65(-1.62%) |
Jul 19, 2011 | 39.64 | 40.24 | 39.13 | 39.89 | 488,768 | +0.75(+1.93%) |
Jul 18, 2011 | 39.29 | 39.69 | 38.86 | 39.14 | 375,446 | -0.28(-0.71%) |
Jul 15, 2011 | 39.67 | 39.67 | 38.98 | 39.42 | 477,142 | -0.03(-0.07%) |
Jul 14, 2011 | 39.84 | 40.21 | 38.68 | 39.45 | 395,332 | -0.18(-0.44%) |
Jul 13, 2011 | 39.79 | 41.02 | 39.58 | 39.62 | 336,930 | +0.23(+0.57%) |
Jul 12, 2011 | 39.62 | 40.38 | 39.39 | 39.40 | 431,993 | -0.39(-0.99%) |
Jul 11, 2011 | 40.05 | 40.54 | 39.36 | 39.79 | 306,438 | -1.04(-2.55%) |
Jul 08, 2011 | 40.81 | 40.98 | 40.18 | 40.84 | 385,911 | -0.43(-1.04%) |
Jul 07, 2011 | 40.86 | 41.61 | 40.40 | 41.27 | 446,905 | +0.93(+2.31%) |
Jul 06, 2011 | 40.29 | 40.41 | 39.83 | 40.34 | 445,358 | -0.08(-0.21%) |
Jul 05, 2011 | 40.51 | 40.67 | 39.93 | 40.42 | 684,256 | -0.20(-0.49%) |
Jul 01, 2011 | 40.45 | 40.72 | 39.61 | 40.62 | 389,865 | +0.04(+0.09%) |
Jun 30, 2011 | 38.52 | 40.65 | 38.40 | 40.58 | 964,695 | +0.82(+2.06%) |
Jun 29, 2011 | 38.85 | 39.97 | 38.84 | 39.76 | 964,837 | +1.30(+3.39%) |
Jun 28, 2011 | 37.86 | 38.69 | 37.50 | 38.46 | 492,273 | +0.93(+2.48%) |
Jun 27, 2011 | 37.13 | 37.62 | 36.74 | 37.53 | 415,537 | +0.39(+1.06%) |
Jun 24, 2011 | 37.57 | 38.15 | 37.06 | 37.14 | 666,473 | -0.49(-1.29%) |
Jun 23, 2011 | 36.84 | 37.74 | 36.17 | 37.62 | 487,743 | +0.23(+0.62%) |
Jun 22, 2011 | 37.55 | 38.38 | 37.33 | 37.39 | 366,625 | -0.36(-0.95%) |
Jun 21, 2011 | 37.81 | 38.28 | 37.71 | 37.75 | 424,865 | +0.26(+0.70%) |
Jun 20, 2011 | 37.40 | 37.64 | 36.96 | 37.49 | 178,855 | +0.49(+1.33%) |
Jun 17, 2011 | 37.88 | 38.00 | 36.73 | 37.00 | 421,747 | -0.45(-1.20%) |
Jun 16, 2011 | 37.88 | 38.25 | 36.85 | 37.45 | 447,995 | +0.01(+0.04%) |
Jun 15, 2011 | 38.31 | 38.84 | 37.29 | 37.43 | 288,310 | -1.20(-3.12%) |
Jun 14, 2011 | 37.98 | 38.76 | 37.52 | 38.64 | 471,667 | +1.12(+2.99%) |
Jun 13, 2011 | 38.45 | 38.56 | 36.94 | 37.52 | 638,903 | -1.15(-2.97%) |
Jun 10, 2011 | 38.67 | 39.20 | 38.28 | 38.67 | 220,731 | -0.25(-0.63%) |
Jun 09, 2011 | 38.58 | 39.14 | 38.40 | 38.91 | 393,167 | +0.42(+1.10%) |
Jun 08, 2011 | 39.38 | 39.69 | 38.42 | 38.49 | 319,233 | -1.06(-2.69%) |
Jun 07, 2011 | 40.00 | 40.27 | 39.51 | 39.55 | 227,275 | +0.19(+0.48%) |
Jun 06, 2011 | 40.07 | 40.34 | 39.06 | 39.36 | 350,513 | -0.61(-1.52%) |