Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.41 | 28.52 | 27.73 | 28.06 | 381,583 | -0.37(-1.29%) |
May 30, 2012 | 28.65 | 28.77 | 28.36 | 28.42 | 169,644 | -0.53(-1.82%) |
May 29, 2012 | 28.65 | 29.10 | 28.65 | 28.95 | 266,123 | +0.41(+1.44%) |
May 25, 2012 | 28.54 | 28.67 | 28.42 | 28.54 | 144,695 | -0.04(-0.13%) |
May 24, 2012 | 28.74 | 28.79 | 28.31 | 28.58 | 245,013 | -0.22(-0.76%) |
May 23, 2012 | 28.70 | 28.86 | 28.21 | 28.79 | 300,909 | -0.09(-0.31%) |
May 22, 2012 | 29.33 | 29.33 | 28.74 | 28.88 | 330,286 | -0.49(-1.66%) |
May 21, 2012 | 29.33 | 29.45 | 28.81 | 29.37 | 446,436 | +0.15(+0.50%) |
May 18, 2012 | 29.45 | 29.61 | 29.20 | 29.22 | 358,318 | -0.15(-0.50%) |
May 17, 2012 | 30.31 | 30.62 | 29.29 | 29.37 | 370,544 | -0.97(-3.21%) |
May 16, 2012 | 31.82 | 31.92 | 30.31 | 30.35 | 345,026 | -1.31(-4.15%) |
May 15, 2012 | 32.33 | 32.33 | 31.57 | 31.66 | 258,494 | -0.77(-2.37%) |
May 14, 2012 | 32.55 | 32.66 | 32.23 | 32.43 | 73,546 | -0.44(-1.33%) |
May 11, 2012 | 32.64 | 33.25 | 32.64 | 32.87 | 136,877 | +0.00(+0.00%) |
May 10, 2012 | 33.11 | 33.25 | 32.75 | 32.87 | 157,289 | +0.06(+0.18%) |
May 09, 2012 | 33.04 | 33.23 | 32.76 | 32.81 | 356,544 | -0.60(-1.80%) |
May 08, 2012 | 33.34 | 33.51 | 33.09 | 33.41 | 241,557 | -0.12(-0.36%) |
May 07, 2012 | 33.29 | 33.57 | 33.13 | 33.53 | 99,640 | +0.10(+0.29%) |
May 04, 2012 | 33.98 | 34.00 | 33.21 | 33.44 | 134,182 | -0.71(-2.08%) |
May 03, 2012 | 34.78 | 34.87 | 33.98 | 34.15 | 191,536 | -0.62(-1.79%) |
May 02, 2012 | 34.74 | 34.87 | 34.49 | 34.77 | 121,254 | -0.15(-0.42%) |
May 01, 2012 | 34.40 | 35.21 | 34.40 | 34.92 | 211,053 | +0.51(+1.49%) |
Apr 30, 2012 | 34.77 | 34.92 | 34.30 | 34.41 | 245,898 | -0.38(-1.11%) |
Apr 27, 2012 | 34.63 | 34.93 | 34.48 | 34.79 | 136,052 | +0.20(+0.57%) |
Apr 26, 2012 | 34.51 | 34.78 | 34.32 | 34.59 | 135,530 | -0.10(-0.28%) |
Apr 25, 2012 | 34.22 | 34.79 | 34.22 | 34.69 | 138,550 | +0.71(+2.08%) |
Apr 24, 2012 | 34.29 | 34.69 | 33.87 | 33.98 | 227,075 | -0.20(-0.58%) |
Apr 23, 2012 | 34.32 | 34.41 | 33.83 | 34.18 | 163,932 | -0.44(-1.28%) |
Apr 20, 2012 | 34.68 | 34.93 | 34.59 | 34.62 | 79,626 | +0.06(+0.17%) |
Apr 19, 2012 | 34.52 | 34.87 | 34.24 | 34.57 | 128,536 | +0.11(+0.32%) |
Apr 18, 2012 | 34.61 | 34.95 | 34.35 | 34.46 | 177,812 | -0.41(-1.18%) |
Apr 17, 2012 | 34.68 | 35.02 | 34.62 | 34.87 | 172,915 | +0.39(+1.13%) |
Apr 16, 2012 | 34.42 | 34.58 | 34.14 | 34.48 | 187,252 | +0.13(+0.39%) |
Apr 13, 2012 | 34.66 | 34.68 | 34.16 | 34.34 | 246,243 | -0.39(-1.13%) |
Apr 12, 2012 | 34.35 | 34.84 | 34.35 | 34.73 | 225,136 | +0.52(+1.52%) |
Apr 11, 2012 | 34.46 | 34.53 | 34.02 | 34.21 | 203,211 | +0.01(+0.02%) |
Apr 10, 2012 | 34.74 | 34.88 | 34.05 | 34.21 | 372,976 | -0.53(-1.51%) |
Apr 09, 2012 | 34.85 | 35.12 | 34.71 | 34.73 | 211,829 | -0.67(-1.90%) |
Apr 05, 2012 | 35.92 | 35.98 | 35.32 | 35.41 | 277,755 | -0.55(-1.52%) |
Apr 04, 2012 | 35.88 | 36.02 | 35.53 | 35.95 | 380,601 | -0.18(-0.50%) |
Apr 03, 2012 | 36.14 | 36.19 | 35.45 | 36.13 | 446,092 | -0.11(-0.30%) |
Apr 02, 2012 | 35.73 | 36.47 | 35.47 | 36.24 | 420,197 | +0.37(+1.04%) |
Mar 30, 2012 | 36.48 | 36.48 | 35.26 | 35.87 | 317,991 | -0.31(-0.85%) |
Mar 29, 2012 | 35.19 | 36.25 | 34.83 | 36.18 | 416,335 | +0.76(+2.16%) |
Mar 28, 2012 | 34.20 | 35.43 | 34.07 | 35.41 | 414,188 | +1.30(+3.82%) |
Mar 27, 2012 | 33.84 | 34.39 | 33.56 | 34.11 | 174,805 | +0.34(+1.01%) |
Mar 26, 2012 | 33.78 | 33.99 | 33.30 | 33.77 | 169,863 | +0.41(+1.23%) |
Mar 23, 2012 | 33.01 | 33.37 | 32.78 | 33.36 | 83,472 | +0.45(+1.36%) |
Mar 22, 2012 | 33.10 | 33.11 | 32.69 | 32.91 | 144,978 | -0.51(-1.52%) |
Mar 21, 2012 | 33.73 | 33.73 | 33.31 | 33.42 | 143,188 | -0.21(-0.61%) |
Mar 20, 2012 | 33.46 | 33.74 | 33.26 | 33.62 | 105,045 | -0.01(-0.04%) |
Mar 19, 2012 | 33.68 | 33.98 | 33.59 | 33.64 | 158,313 | -0.08(-0.23%) |
Mar 16, 2012 | 33.45 | 33.80 | 33.39 | 33.71 | 249,412 | +0.38(+1.15%) |
Mar 15, 2012 | 33.24 | 33.41 | 33.16 | 33.33 | 109,308 | +0.22(+0.67%) |
Mar 14, 2012 | 33.06 | 33.36 | 32.92 | 33.11 | 125,216 | +0.12(+0.37%) |
Mar 13, 2012 | 32.60 | 33.03 | 32.42 | 32.99 | 178,137 | +0.62(+1.91%) |
Mar 12, 2012 | 32.32 | 32.44 | 32.13 | 32.37 | 127,166 | +0.10(+0.32%) |
Mar 09, 2012 | 32.04 | 32.69 | 31.97 | 32.27 | 122,311 | +0.12(+0.38%) |
Mar 08, 2012 | 31.74 | 32.40 | 31.74 | 32.15 | 194,326 | +0.55(+1.73%) |
Mar 07, 2012 | 31.37 | 31.64 | 31.10 | 31.60 | 238,062 | +0.36(+1.14%) |
Mar 06, 2012 | 31.31 | 31.34 | 30.90 | 31.24 | 267,242 | -0.32(-1.01%) |
Mar 05, 2012 | 31.63 | 31.67 | 31.02 | 31.56 | 323,634 | +0.32(+1.04%) |
Mar 02, 2012 | 31.11 | 31.39 | 30.55 | 31.24 | 362,529 | -0.46(-1.47%) |
Mar 01, 2012 | 33.48 | 33.56 | 31.10 | 31.70 | 495,395 | -0.88(-2.71%) |
Feb 29, 2012 | 32.79 | 33.13 | 32.34 | 32.58 | 415,926 | -0.23(-0.70%) |
Feb 28, 2012 | 32.67 | 33.27 | 32.56 | 32.81 | 142,393 | +0.23(+0.70%) |
Feb 27, 2012 | 32.18 | 32.75 | 31.81 | 32.58 | 178,133 | +0.22(+0.67%) |
Feb 24, 2012 | 32.51 | 32.55 | 32.25 | 32.37 | 83,543 | -0.06(-0.18%) |
Feb 23, 2012 | 32.33 | 32.53 | 32.09 | 32.43 | 133,781 | +0.18(+0.57%) |
Feb 22, 2012 | 32.48 | 32.64 | 32.18 | 32.24 | 145,816 | -0.27(-0.84%) |
Feb 21, 2012 | 32.39 | 32.73 | 32.29 | 32.51 | 130,740 | +0.18(+0.57%) |
Feb 17, 2012 | 32.61 | 32.73 | 32.23 | 32.33 | 85,941 | -0.11(-0.35%) |
Feb 16, 2012 | 31.67 | 32.46 | 31.57 | 32.44 | 244,292 | +0.76(+2.41%) |
Feb 15, 2012 | 32.59 | 32.62 | 31.55 | 31.68 | 327,193 | -0.77(-2.37%) |
Feb 14, 2012 | 32.39 | 32.64 | 32.08 | 32.45 | 86,460 | -0.09(-0.27%) |
Feb 13, 2012 | 32.71 | 32.79 | 32.39 | 32.54 | 196,359 | +0.23(+0.71%) |
Feb 10, 2012 | 31.92 | 32.34 | 31.74 | 32.31 | 203,655 | +0.09(+0.28%) |
Feb 09, 2012 | 32.37 | 32.47 | 31.64 | 32.22 | 172,435 | -0.11(-0.33%) |
Feb 08, 2012 | 32.42 | 32.79 | 32.20 | 32.33 | 163,524 | -0.05(-0.16%) |
Feb 07, 2012 | 32.29 | 32.79 | 32.13 | 32.38 | 129,509 | +0.06(+0.18%) |
Feb 06, 2012 | 32.29 | 32.55 | 32.07 | 32.32 | 153,126 | -0.24(-0.72%) |
Feb 03, 2012 | 31.99 | 32.75 | 31.91 | 32.56 | 284,019 | +1.04(+3.29%) |
Feb 02, 2012 | 31.53 | 31.87 | 31.41 | 31.52 | 137,064 | -0.03(-0.10%) |
Feb 01, 2012 | 30.99 | 31.76 | 30.87 | 31.55 | 286,727 | +0.73(+2.35%) |
Jan 31, 2012 | 31.11 | 31.11 | 30.66 | 30.83 | 211,824 | -0.07(-0.23%) |
Jan 30, 2012 | 30.95 | 31.20 | 30.54 | 30.90 | 124,091 | -0.34(-1.08%) |
Jan 27, 2012 | 31.01 | 31.37 | 30.93 | 31.24 | 136,343 | +0.19(+0.61%) |
Jan 26, 2012 | 31.08 | 31.30 | 30.85 | 31.04 | 148,311 | -0.06(-0.20%) |
Jan 25, 2012 | 30.82 | 31.12 | 30.54 | 31.11 | 135,746 | +0.21(+0.68%) |
Jan 24, 2012 | 30.73 | 31.08 | 30.59 | 30.90 | 198,181 | -0.14(-0.45%) |
Jan 23, 2012 | 30.72 | 31.06 | 30.55 | 31.04 | 121,004 | +0.31(+0.99%) |
Jan 20, 2012 | 31.39 | 31.52 | 30.70 | 30.73 | 206,633 | -0.90(-2.86%) |
Jan 19, 2012 | 30.82 | 31.81 | 30.76 | 31.64 | 275,422 | +0.81(+2.62%) |
Jan 18, 2012 | 30.22 | 30.89 | 30.12 | 30.83 | 152,037 | +0.53(+1.76%) |
Jan 17, 2012 | 29.99 | 30.52 | 29.80 | 30.29 | 451,505 | +0.55(+1.84%) |
Jan 13, 2012 | 29.87 | 29.94 | 29.42 | 29.75 | 221,485 | -0.27(-0.89%) |
Jan 12, 2012 | 29.97 | 30.28 | 29.61 | 30.01 | 243,984 | +0.01(+0.02%) |
Jan 11, 2012 | 29.69 | 30.06 | 29.69 | 30.01 | 215,115 | +0.14(+0.47%) |
Jan 10, 2012 | 29.91 | 30.10 | 29.64 | 29.87 | 209,149 | +0.37(+1.25%) |
Jan 09, 2012 | 29.77 | 29.82 | 29.42 | 29.50 | 173,353 | -0.16(-0.54%) |
Jan 06, 2012 | 29.54 | 29.80 | 29.33 | 29.66 | 256,041 | +0.13(+0.43%) |
Jan 05, 2012 | 29.49 | 29.78 | 29.07 | 29.53 | 181,918 | -0.15(-0.49%) |
Jan 04, 2012 | 29.84 | 29.92 | 29.52 | 29.68 | 129,443 | +0.69(+2.39%) |
Dec 30, 2011 | 28.90 | 29.16 | 28.90 | 28.98 | 163,891 | +0.08(+0.29%) |
Dec 29, 2011 | 28.52 | 29.02 | 28.52 | 28.90 | 131,620 | +0.49(+1.72%) |
Dec 28, 2011 | 28.72 | 28.77 | 28.33 | 28.41 | 157,394 | -0.50(-1.72%) |
Dec 27, 2011 | 28.96 | 29.05 | 28.82 | 28.91 | 91,494 | -0.24(-0.81%) |
Dec 23, 2011 | 28.93 | 29.20 | 28.82 | 29.14 | 125,587 | +0.73(+2.55%) |
Dec 21, 2011 | 28.19 | 28.56 | 27.99 | 28.42 | 280,783 | +0.08(+0.29%) |
Dec 20, 2011 | 27.79 | 28.51 | 27.79 | 28.33 | 247,174 | +1.13(+4.14%) |
Dec 19, 2011 | 27.79 | 28.40 | 27.00 | 27.21 | 603,315 | -0.45(-1.63%) |
Dec 16, 2011 | 27.28 | 27.85 | 27.25 | 27.66 | 603,285 | +0.46(+1.71%) |
Dec 15, 2011 | 27.25 | 27.45 | 26.91 | 27.20 | 192,250 | +0.14(+0.54%) |
Dec 14, 2011 | 27.15 | 27.45 | 26.92 | 27.05 | 306,600 | -0.33(-1.22%) |
Dec 13, 2011 | 28.06 | 28.35 | 27.26 | 27.38 | 236,580 | -0.49(-1.74%) |
Dec 12, 2011 | 28.64 | 28.64 | 27.69 | 27.87 | 322,250 | -1.06(-3.68%) |
Dec 09, 2011 | 28.25 | 29.22 | 28.24 | 28.93 | 380,847 | +0.75(+2.66%) |
Dec 08, 2011 | 29.23 | 29.36 | 28.06 | 28.18 | 452,949 | -1.05(-3.58%) |
Dec 07, 2011 | 28.81 | 29.44 | 28.64 | 29.23 | 265,769 | +0.13(+0.45%) |
Dec 06, 2011 | 29.30 | 29.40 | 28.90 | 29.10 | 187,437 | -0.16(-0.56%) |
Dec 05, 2011 | 28.66 | 29.53 | 28.66 | 29.26 | 440,478 | +0.91(+3.20%) |
Dec 02, 2011 | 29.11 | 29.21 | 28.32 | 28.35 | 665,168 | -0.40(-1.38%) |
Dec 01, 2011 | 29.36 | 29.81 | 28.72 | 28.75 | 313,990 | -0.62(-2.12%) |
Nov 30, 2011 | 28.32 | 29.41 | 28.26 | 29.38 | 460,037 | +2.00(+7.30%) |
Nov 29, 2011 | 26.78 | 27.60 | 26.65 | 27.38 | 445,909 | +0.71(+2.65%) |
Nov 28, 2011 | 26.85 | 27.89 | 26.30 | 26.67 | 1,768,680 | -1.44(-5.11%) |
Nov 25, 2011 | 27.91 | 28.47 | 27.91 | 28.11 | 93,264 | +0.18(+0.65%) |
Nov 23, 2011 | 28.47 | 28.71 | 27.89 | 27.93 | 216,104 | -0.83(-2.87%) |
Nov 22, 2011 | 28.83 | 29.02 | 28.65 | 28.75 | 253,426 | -0.17(-0.59%) |
Nov 21, 2011 | 29.14 | 29.35 | 28.66 | 28.92 | 180,919 | -0.69(-2.34%) |
Nov 18, 2011 | 29.78 | 29.83 | 29.46 | 29.61 | 498,686 | +0.04(+0.15%) |
Nov 17, 2011 | 29.87 | 30.19 | 29.47 | 29.57 | 349,295 | -0.37(-1.22%) |
Nov 16, 2011 | 30.03 | 30.60 | 29.81 | 29.94 | 319,446 | -0.35(-1.14%) |
Nov 15, 2011 | 29.86 | 30.55 | 29.75 | 30.28 | 119,219 | +0.22(+0.73%) |
Nov 14, 2011 | 30.58 | 30.61 | 29.92 | 30.06 | 281,366 | -0.69(-2.25%) |
Nov 11, 2011 | 30.55 | 31.01 | 30.55 | 30.76 | 188,470 | +0.58(+1.92%) |
Nov 10, 2011 | 30.16 | 30.28 | 29.76 | 30.18 | 187,610 | +0.39(+1.31%) |
Nov 09, 2011 | 29.89 | 30.50 | 29.70 | 29.78 | 807,961 | -0.81(-2.64%) |
Nov 08, 2011 | 29.92 | 30.65 | 29.82 | 30.59 | 497,904 | +0.81(+2.73%) |
Nov 07, 2011 | 28.95 | 29.78 | 28.79 | 29.78 | 491,890 | +0.74(+2.56%) |
Nov 04, 2011 | 28.05 | 29.04 | 27.72 | 29.04 | 268,326 | +0.84(+2.97%) |
Nov 03, 2011 | 27.72 | 28.49 | 27.45 | 28.20 | 364,710 | +0.76(+2.76%) |
Nov 02, 2011 | 27.34 | 27.82 | 27.03 | 27.44 | 236,015 | +0.56(+2.09%) |
Nov 01, 2011 | 27.71 | 28.58 | 26.80 | 26.88 | 497,013 | -1.34(-4.73%) |
Oct 31, 2011 | 29.17 | 29.41 | 28.20 | 28.22 | 378,461 | -1.23(-4.19%) |
Oct 28, 2011 | 29.99 | 30.11 | 29.41 | 29.45 | 383,517 | -0.47(-1.56%) |
Oct 27, 2011 | 29.68 | 30.34 | 29.13 | 29.92 | 921,134 | +1.16(+4.03%) |
Oct 26, 2011 | 29.06 | 29.30 | 28.13 | 28.76 | 262,114 | +0.10(+0.35%) |
Oct 25, 2011 | 29.26 | 29.27 | 28.60 | 28.66 | 141,522 | -0.64(-2.17%) |
Oct 24, 2011 | 29.12 | 29.43 | 28.98 | 29.29 | 375,574 | +0.31(+1.07%) |
Oct 21, 2011 | 28.84 | 29.15 | 28.61 | 28.98 | 191,390 | +0.51(+1.79%) |
Oct 20, 2011 | 28.63 | 28.78 | 28.01 | 28.47 | 177,949 | -0.03(-0.09%) |
Oct 19, 2011 | 29.04 | 29.17 | 28.42 | 28.50 | 164,943 | -0.49(-1.67%) |
Oct 18, 2011 | 28.66 | 29.30 | 28.23 | 28.98 | 360,998 | +0.46(+1.61%) |
Oct 17, 2011 | 29.42 | 29.58 | 28.37 | 28.52 | 282,736 | -1.13(-3.82%) |
Oct 14, 2011 | 29.77 | 29.77 | 29.12 | 29.66 | 203,894 | +0.03(+0.09%) |
Oct 13, 2011 | 29.84 | 30.01 | 29.19 | 29.63 | 186,576 | -0.29(-0.97%) |
Oct 12, 2011 | 29.64 | 30.20 | 29.48 | 29.92 | 197,391 | +0.55(+1.87%) |
Oct 11, 2011 | 29.46 | 29.77 | 29.22 | 29.38 | 175,991 | -0.23(-0.77%) |
Oct 10, 2011 | 29.09 | 29.62 | 29.08 | 29.60 | 178,343 | +1.08(+3.80%) |
Oct 07, 2011 | 29.45 | 29.45 | 28.17 | 28.52 | 192,168 | -0.64(-2.18%) |
Oct 06, 2011 | 28.42 | 29.20 | 28.00 | 29.15 | 273,871 | +0.86(+3.05%) |
Oct 05, 2011 | 27.72 | 28.45 | 27.36 | 28.29 | 649,410 | +0.79(+2.86%) |
Oct 04, 2011 | 26.08 | 27.55 | 25.69 | 27.50 | 655,655 | +1.26(+4.80%) |
Oct 03, 2011 | 26.92 | 27.35 | 26.23 | 26.24 | 564,934 | -0.78(-2.89%) |
Sep 30, 2011 | 27.71 | 27.82 | 27.01 | 27.02 | 340,138 | -0.98(-3.51%) |
Sep 29, 2011 | 27.78 | 28.21 | 27.47 | 28.01 | 284,767 | +0.59(+2.16%) |
Sep 28, 2011 | 28.49 | 28.59 | 27.33 | 27.42 | 456,148 | -1.11(-3.89%) |
Sep 27, 2011 | 28.34 | 29.36 | 27.95 | 28.52 | 235,277 | +0.77(+2.79%) |
Sep 26, 2011 | 27.79 | 27.79 | 26.86 | 27.75 | 206,234 | +0.28(+1.01%) |
Sep 23, 2011 | 27.31 | 27.69 | 26.99 | 27.47 | 196,665 | +0.21(+0.76%) |
Sep 22, 2011 | 27.91 | 27.94 | 26.99 | 27.26 | 348,194 | -1.27(-4.44%) |
Sep 21, 2011 | 29.86 | 29.86 | 28.51 | 28.53 | 187,088 | -1.29(-4.31%) |
Sep 20, 2011 | 29.98 | 30.05 | 29.65 | 29.82 | 504,966 | +0.03(+0.08%) |
Sep 19, 2011 | 29.60 | 29.87 | 29.26 | 29.79 | 415,325 | -0.50(-1.66%) |
Sep 16, 2011 | 30.45 | 30.77 | 30.16 | 30.30 | 922,162 | -0.11(-0.35%) |
Sep 15, 2011 | 30.08 | 30.55 | 29.83 | 30.40 | 434,758 | +0.57(+1.93%) |
Sep 14, 2011 | 29.38 | 30.15 | 28.88 | 29.83 | 403,517 | +0.75(+2.58%) |
Sep 13, 2011 | 28.95 | 29.22 | 28.61 | 29.08 | 613,991 | +0.12(+0.41%) |
Sep 12, 2011 | 29.32 | 29.58 | 28.35 | 28.96 | 723,694 | -0.64(-2.15%) |
Sep 09, 2011 | 30.51 | 30.62 | 29.42 | 29.60 | 493,050 | -1.28(-4.15%) |
Sep 08, 2011 | 31.11 | 31.31 | 30.77 | 30.88 | 413,244 | -0.51(-1.61%) |
Sep 07, 2011 | 31.40 | 31.58 | 31.16 | 31.38 | 459,772 | +0.40(+1.29%) |
Sep 06, 2011 | 30.45 | 31.01 | 30.35 | 30.98 | 611,548 | -0.27(-0.88%) |
Sep 02, 2011 | 30.27 | 31.40 | 30.22 | 31.26 | 736,984 | -0.05(-0.16%) |
Sep 01, 2011 | 32.16 | 32.33 | 29.83 | 31.31 | 1,908,726 | -3.59(-10.28%) |
Aug 31, 2011 | 34.33 | 35.06 | 33.81 | 34.89 | 516,791 | +0.58(+1.69%) |
Aug 30, 2011 | 34.72 | 34.84 | 33.98 | 34.31 | 428,135 | -0.47(-1.36%) |
Aug 29, 2011 | 33.86 | 34.92 | 33.68 | 34.79 | 233,561 | +1.46(+4.39%) |
Aug 26, 2011 | 32.58 | 33.57 | 32.10 | 33.33 | 288,612 | +0.56(+1.70%) |
Aug 25, 2011 | 33.96 | 34.18 | 32.46 | 32.77 | 251,211 | -0.89(-2.65%) |
Aug 24, 2011 | 33.43 | 33.79 | 33.03 | 33.66 | 175,314 | +0.26(+0.79%) |
Aug 23, 2011 | 32.56 | 33.40 | 32.36 | 33.40 | 136,009 | +1.06(+3.28%) |
Aug 22, 2011 | 32.79 | 32.95 | 32.20 | 32.34 | 136,744 | +0.26(+0.82%) |
Aug 19, 2011 | 32.31 | 33.16 | 32.07 | 32.08 | 111,012 | -0.60(-1.84%) |
Aug 18, 2011 | 33.74 | 33.74 | 32.33 | 32.68 | 152,421 | -1.99(-5.73%) |
Aug 17, 2011 | 34.87 | 34.96 | 34.56 | 34.66 | 204,821 | +0.10(+0.29%) |
Aug 16, 2011 | 34.64 | 34.99 | 34.37 | 34.56 | 115,020 | -0.46(-1.32%) |
Aug 15, 2011 | 34.70 | 35.02 | 34.49 | 35.02 | 128,623 | +0.79(+2.30%) |
Aug 12, 2011 | 34.08 | 34.48 | 33.73 | 34.24 | 280,034 | +0.42(+1.24%) |
Aug 11, 2011 | 32.36 | 34.27 | 32.33 | 33.82 | 285,958 | +1.65(+5.13%) |
Aug 10, 2011 | 32.83 | 33.08 | 31.93 | 32.17 | 393,920 | -0.66(-2.00%) |
Aug 09, 2011 | 32.79 | 32.91 | 30.51 | 32.83 | 308,511 | +2.07(+6.72%) |
Aug 08, 2011 | 32.79 | 33.03 | 30.75 | 30.76 | 380,356 | -2.75(-8.22%) |
Aug 05, 2011 | 34.68 | 34.82 | 32.82 | 33.51 | 359,733 | -0.76(-2.22%) |
Aug 04, 2011 | 35.51 | 35.58 | 34.26 | 34.28 | 384,592 | -1.60(-4.46%) |
Aug 03, 2011 | 36.21 | 36.21 | 35.15 | 35.87 | 489,260 | -0.21(-0.57%) |
Aug 02, 2011 | 37.18 | 37.20 | 36.07 | 36.08 | 385,090 | -1.44(-3.83%) |
Aug 01, 2011 | 38.56 | 38.56 | 37.09 | 37.52 | 393,537 | -0.62(-1.62%) |
Jul 29, 2011 | 38.35 | 38.35 | 37.81 | 38.14 | 238,063 | -0.27(-0.70%) |
Jul 28, 2011 | 38.99 | 39.09 | 38.32 | 38.40 | 185,953 | -0.49(-1.25%) |
Jul 27, 2011 | 39.53 | 39.57 | 38.89 | 38.89 | 390,292 | -0.72(-1.81%) |
Jul 26, 2011 | 40.18 | 40.18 | 39.57 | 39.61 | 158,617 | -0.51(-1.28%) |
Jul 25, 2011 | 39.79 | 40.27 | 39.67 | 40.12 | 150,023 | +0.02(+0.06%) |
Jul 22, 2011 | 40.07 | 40.24 | 40.07 | 40.10 | 90,737 | +0.04(+0.11%) |
Jul 21, 2011 | 39.92 | 40.08 | 39.66 | 40.05 | 325,380 | +0.39(+0.99%) |
Jul 20, 2011 | 39.85 | 39.91 | 39.42 | 39.66 | 313,190 | -0.06(-0.16%) |
Jul 19, 2011 | 39.73 | 39.87 | 39.49 | 39.72 | 171,744 | +0.14(+0.35%) |
Jul 18, 2011 | 40.29 | 40.29 | 39.45 | 39.58 | 113,350 | -0.89(-2.21%) |
Jul 15, 2011 | 40.22 | 40.59 | 39.82 | 40.48 | 208,956 | +0.27(+0.68%) |
Jul 14, 2011 | 40.92 | 41.06 | 40.00 | 40.20 | 135,028 | -0.68(-1.67%) |
Jul 13, 2011 | 41.03 | 41.37 | 40.80 | 40.88 | 150,577 | +0.09(+0.21%) |
Jul 12, 2011 | 41.05 | 41.05 | 40.72 | 40.80 | 118,808 | -0.29(-0.70%) |
Jul 11, 2011 | 41.03 | 41.18 | 40.85 | 41.08 | 169,227 | -0.20(-0.48%) |
Jul 08, 2011 | 41.45 | 41.59 | 41.22 | 41.28 | 221,012 | -0.49(-1.18%) |
Jul 07, 2011 | 41.87 | 42.06 | 41.68 | 41.78 | 144,401 | +0.11(+0.27%) |
Jul 06, 2011 | 41.36 | 41.80 | 41.22 | 41.66 | 190,472 | +0.30(+0.72%) |
Jul 05, 2011 | 41.14 | 41.39 | 40.67 | 41.37 | 152,091 | +0.29(+0.70%) |
Jul 01, 2011 | 40.75 | 41.18 | 40.66 | 41.08 | 166,153 | +0.46(+1.12%) |
Jun 30, 2011 | 40.52 | 40.85 | 40.35 | 40.62 | 183,081 | +0.38(+0.95%) |
Jun 29, 2011 | 40.30 | 40.51 | 39.99 | 40.24 | 143,112 | +0.19(+0.48%) |
Jun 28, 2011 | 40.29 | 40.32 | 39.79 | 40.05 | 211,008 | -0.02(-0.05%) |
Jun 27, 2011 | 40.07 | 40.72 | 39.88 | 40.07 | 164,285 | +0.09(+0.22%) |
Jun 24, 2011 | 40.53 | 40.57 | 39.86 | 39.98 | 309,418 | -0.46(-1.14%) |
Jun 23, 2011 | 40.01 | 40.48 | 39.63 | 40.44 | 154,859 | -0.02(-0.05%) |
Jun 22, 2011 | 40.30 | 41.13 | 40.21 | 40.46 | 257,083 | +0.18(+0.45%) |
Jun 21, 2011 | 39.83 | 40.41 | 39.66 | 40.28 | 195,185 | +0.53(+1.34%) |
Jun 20, 2011 | 39.71 | 39.85 | 39.63 | 39.75 | 170,445 | +0.30(+0.76%) |
Jun 17, 2011 | 39.92 | 40.10 | 39.42 | 39.45 | 323,359 | -0.16(-0.39%) |
Jun 16, 2011 | 39.79 | 40.05 | 39.24 | 39.60 | 217,224 | -0.05(-0.13%) |
Jun 15, 2011 | 40.49 | 40.71 | 39.36 | 39.65 | 352,290 | -1.00(-2.46%) |
Jun 14, 2011 | 41.92 | 41.93 | 40.57 | 40.65 | 432,243 | -0.95(-2.28%) |
Jun 13, 2011 | 40.73 | 41.80 | 40.52 | 41.60 | 420,911 | +1.07(+2.65%) |
Jun 10, 2011 | 41.24 | 41.25 | 40.47 | 40.53 | 186,763 | -0.78(-1.88%) |
Jun 09, 2011 | 41.14 | 41.58 | 40.26 | 41.30 | 359,186 | +1.44(+3.61%) |
Jun 08, 2011 | 40.01 | 40.06 | 39.63 | 39.86 | 217,413 | -0.27(-0.68%) |
Jun 07, 2011 | 40.07 | 40.52 | 39.77 | 40.14 | 275,111 | +0.55(+1.40%) |
Jun 06, 2011 | 39.76 | 39.85 | 39.45 | 39.59 | 211,956 | -0.12(-0.30%) |