Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.62 | 51.26 | 49.97 | 51.07 | 895,709 | +0.37(+0.72%) |
May 30, 2012 | 51.10 | 51.10 | 50.41 | 50.71 | 579,463 | -0.67(-1.30%) |
May 29, 2012 | 50.90 | 51.78 | 50.87 | 51.38 | 837,076 | +0.70(+1.38%) |
May 25, 2012 | 50.56 | 50.78 | 50.12 | 50.68 | 1,031,828 | +0.01(+0.02%) |
May 24, 2012 | 49.72 | 50.73 | 49.49 | 50.67 | 1,304,819 | +1.14(+2.31%) |
May 23, 2012 | 48.25 | 49.78 | 47.96 | 49.53 | 1,164,680 | +0.97(+2.01%) |
May 22, 2012 | 48.66 | 49.06 | 48.24 | 48.55 | 968,376 | +0.12(+0.24%) |
May 21, 2012 | 47.16 | 48.47 | 46.85 | 48.43 | 822,179 | +1.44(+3.06%) |
May 18, 2012 | 46.81 | 47.92 | 46.67 | 47.00 | 1,193,673 | +0.38(+0.82%) |
May 17, 2012 | 49.37 | 49.55 | 46.38 | 46.61 | 1,933,766 | -2.86(-5.78%) |
May 16, 2012 | 49.76 | 50.16 | 49.38 | 49.47 | 869,334 | -0.22(-0.45%) |
May 15, 2012 | 49.20 | 50.18 | 48.60 | 49.70 | 715,401 | +0.58(+1.18%) |
May 14, 2012 | 49.08 | 49.33 | 48.60 | 49.11 | 486,721 | -0.29(-0.58%) |
May 11, 2012 | 48.99 | 49.66 | 48.87 | 49.40 | 514,367 | +0.03(+0.05%) |
May 10, 2012 | 49.98 | 50.07 | 49.17 | 49.37 | 337,659 | -0.24(-0.49%) |
May 09, 2012 | 49.63 | 49.83 | 49.13 | 49.61 | 689,328 | -0.53(-1.05%) |
May 08, 2012 | 49.84 | 50.20 | 49.38 | 50.14 | 770,544 | -0.05(-0.11%) |
May 07, 2012 | 49.58 | 50.43 | 49.49 | 50.20 | 569,897 | +0.29(+0.57%) |
May 04, 2012 | 50.49 | 50.49 | 49.88 | 49.91 | 592,829 | -0.72(-1.43%) |
May 03, 2012 | 51.06 | 51.19 | 50.42 | 50.63 | 1,090,864 | -0.29(-0.56%) |
May 02, 2012 | 49.15 | 51.16 | 49.15 | 50.92 | 932,578 | +1.35(+2.72%) |
May 01, 2012 | 49.28 | 50.09 | 49.05 | 49.57 | 870,284 | +0.25(+0.51%) |
Apr 30, 2012 | 49.51 | 49.67 | 49.17 | 49.32 | 585,989 | -0.31(-0.63%) |
Apr 27, 2012 | 49.43 | 49.82 | 49.10 | 49.63 | 971,587 | +0.24(+0.49%) |
Apr 26, 2012 | 49.68 | 49.68 | 48.63 | 49.39 | 794,806 | -0.56(-1.12%) |
Apr 25, 2012 | 49.95 | 50.32 | 49.71 | 49.95 | 547,078 | +0.33(+0.66%) |
Apr 24, 2012 | 49.62 | 49.88 | 49.36 | 49.62 | 485,157 | +0.19(+0.38%) |
Apr 23, 2012 | 49.11 | 49.48 | 48.69 | 49.44 | 635,030 | -0.51(-1.02%) |
Apr 20, 2012 | 49.65 | 50.23 | 49.30 | 49.95 | 1,225,902 | +0.56(+1.14%) |
Apr 19, 2012 | 50.22 | 50.22 | 48.86 | 49.38 | 1,218,732 | -0.74(-1.48%) |
Apr 18, 2012 | 50.30 | 50.52 | 49.96 | 50.12 | 971,313 | -0.52(-1.02%) |
Apr 17, 2012 | 51.03 | 51.21 | 50.64 | 50.64 | 870,720 | -0.11(-0.21%) |
Apr 16, 2012 | 50.24 | 51.00 | 49.81 | 50.75 | 1,437,013 | +0.81(+1.63%) |
Apr 13, 2012 | 49.27 | 50.59 | 49.08 | 49.94 | 1,700,987 | +0.14(+0.29%) |
Apr 12, 2012 | 48.49 | 49.87 | 48.47 | 49.79 | 1,335,517 | +1.19(+2.46%) |
Apr 11, 2012 | 48.88 | 49.03 | 48.37 | 48.60 | 1,357,317 | +0.18(+0.37%) |
Apr 10, 2012 | 49.07 | 49.13 | 48.20 | 48.42 | 1,291,231 | -0.66(-1.34%) |
Apr 09, 2012 | 49.16 | 49.50 | 48.75 | 49.08 | 704,704 | -0.78(-1.57%) |
Apr 05, 2012 | 49.60 | 50.02 | 49.36 | 49.87 | 737,401 | +0.18(+0.36%) |
Apr 04, 2012 | 49.36 | 49.88 | 49.22 | 49.69 | 1,056,667 | -0.01(-0.02%) |
Apr 03, 2012 | 49.27 | 49.70 | 48.98 | 49.70 | 667,347 | +0.54(+1.11%) |
Apr 02, 2012 | 48.50 | 49.54 | 48.39 | 49.15 | 718,899 | +0.67(+1.38%) |
Mar 30, 2012 | 49.28 | 49.31 | 48.44 | 48.48 | 815,874 | -0.49(-1.00%) |
Mar 29, 2012 | 48.66 | 49.08 | 48.21 | 48.97 | 772,950 | +0.04(+0.09%) |
Mar 28, 2012 | 48.97 | 49.17 | 48.34 | 48.93 | 865,040 | +0.01(+0.02%) |
Mar 27, 2012 | 49.03 | 49.16 | 48.33 | 48.92 | 873,742 | +0.26(+0.53%) |
Mar 26, 2012 | 48.34 | 48.66 | 47.87 | 48.66 | 774,721 | +0.78(+1.64%) |
Mar 23, 2012 | 47.90 | 48.00 | 47.09 | 47.88 | 485,938 | +0.07(+0.15%) |
Mar 22, 2012 | 47.56 | 47.86 | 47.08 | 47.81 | 741,535 | -0.22(-0.46%) |
Mar 21, 2012 | 47.89 | 48.28 | 47.62 | 48.03 | 636,350 | +0.27(+0.56%) |
Mar 20, 2012 | 48.08 | 48.18 | 47.65 | 47.76 | 711,645 | -0.70(-1.44%) |
Mar 19, 2012 | 48.60 | 48.88 | 48.34 | 48.46 | 499,253 | -0.27(-0.55%) |
Mar 16, 2012 | 48.92 | 48.92 | 48.20 | 48.72 | 1,309,423 | -0.01(-0.02%) |
Mar 15, 2012 | 47.16 | 48.98 | 47.13 | 48.73 | 1,215,995 | +1.65(+3.50%) |
Mar 14, 2012 | 47.57 | 47.70 | 46.74 | 47.08 | 614,286 | -0.41(-0.86%) |
Mar 13, 2012 | 46.82 | 47.51 | 46.48 | 47.49 | 757,660 | +0.91(+1.95%) |
Mar 12, 2012 | 46.64 | 47.04 | 46.40 | 46.58 | 626,601 | +0.08(+0.17%) |
Mar 09, 2012 | 45.75 | 46.63 | 45.52 | 46.50 | 817,232 | +0.85(+1.86%) |
Mar 08, 2012 | 45.10 | 46.01 | 44.92 | 45.66 | 1,054,523 | +0.62(+1.39%) |
Mar 07, 2012 | 45.18 | 45.18 | 44.57 | 45.03 | 860,305 | -0.04(-0.08%) |
Mar 06, 2012 | 45.34 | 45.43 | 44.85 | 45.07 | 714,431 | -0.62(-1.37%) |
Mar 05, 2012 | 45.38 | 45.75 | 45.12 | 45.69 | 558,381 | +0.32(+0.71%) |
Mar 02, 2012 | 45.60 | 45.77 | 45.17 | 45.37 | 962,132 | -1.08(-2.32%) |
Mar 01, 2012 | 45.73 | 46.74 | 45.72 | 46.45 | 953,689 | +0.78(+1.72%) |
Feb 29, 2012 | 45.34 | 45.95 | 45.24 | 45.67 | 1,183,096 | +0.36(+0.79%) |
Feb 28, 2012 | 45.40 | 45.99 | 45.25 | 45.31 | 1,080,761 | -0.18(-0.39%) |
Feb 27, 2012 | 45.14 | 45.73 | 44.86 | 45.49 | 897,235 | +0.19(+0.41%) |
Feb 24, 2012 | 45.21 | 45.85 | 45.12 | 45.30 | 1,066,030 | +0.34(+0.75%) |
Feb 23, 2012 | 45.45 | 45.45 | 44.85 | 44.96 | 1,630,110 | -0.47(-1.04%) |
Feb 22, 2012 | 45.76 | 46.04 | 45.33 | 45.43 | 1,013,787 | -0.33(-0.72%) |
Feb 21, 2012 | 46.18 | 46.33 | 45.55 | 45.76 | 828,557 | -0.39(-0.85%) |
Feb 17, 2012 | 46.78 | 46.81 | 45.89 | 46.16 | 711,301 | -0.51(-1.09%) |
Feb 16, 2012 | 45.78 | 46.73 | 45.57 | 46.66 | 641,063 | +1.00(+2.19%) |
Feb 15, 2012 | 46.36 | 46.38 | 45.44 | 45.67 | 968,212 | -0.45(-0.99%) |
Feb 14, 2012 | 46.42 | 46.63 | 45.96 | 46.12 | 942,862 | -0.51(-1.09%) |
Feb 13, 2012 | 46.93 | 47.18 | 46.58 | 46.63 | 953,254 | -0.02(-0.04%) |
Feb 10, 2012 | 46.35 | 46.65 | 45.97 | 46.65 | 1,191,346 | -0.30(-0.65%) |
Feb 09, 2012 | 46.25 | 47.15 | 46.21 | 46.95 | 1,101,466 | +0.78(+1.70%) |
Feb 08, 2012 | 46.59 | 46.76 | 45.91 | 46.17 | 849,609 | -0.42(-0.90%) |
Feb 07, 2012 | 46.20 | 46.84 | 45.89 | 46.59 | 1,237,379 | +0.42(+0.91%) |
Feb 06, 2012 | 45.55 | 46.25 | 45.40 | 46.17 | 1,208,060 | +0.36(+0.78%) |
Feb 03, 2012 | 46.00 | 46.42 | 45.70 | 45.81 | 974,659 | +0.30(+0.66%) |
Feb 02, 2012 | 46.09 | 46.09 | 45.41 | 45.51 | 1,345,806 | -0.40(-0.87%) |
Feb 01, 2012 | 45.85 | 46.15 | 45.40 | 45.91 | 1,317,353 | +0.49(+1.08%) |
Jan 31, 2012 | 45.20 | 45.62 | 44.63 | 45.42 | 1,699,391 | +0.28(+0.63%) |
Jan 30, 2012 | 45.12 | 45.25 | 44.51 | 45.14 | 915,222 | -0.05(-0.12%) |
Jan 27, 2012 | 44.92 | 46.16 | 44.66 | 45.19 | 3,043,292 | +1.34(+3.06%) |
Jan 26, 2012 | 43.64 | 44.46 | 43.35 | 43.85 | 1,682,551 | +0.60(+1.38%) |
Jan 25, 2012 | 43.22 | 43.52 | 42.88 | 43.25 | 1,468,751 | +0.10(+0.23%) |
Jan 24, 2012 | 42.81 | 43.16 | 42.52 | 43.15 | 784,005 | -0.04(-0.08%) |
Jan 23, 2012 | 43.11 | 43.26 | 42.53 | 43.19 | 1,088,880 | -0.22(-0.51%) |
Jan 20, 2012 | 43.56 | 43.56 | 43.13 | 43.41 | 790,037 | -0.05(-0.12%) |
Jan 19, 2012 | 42.96 | 43.50 | 42.76 | 43.46 | 961,530 | +0.62(+1.45%) |
Jan 18, 2012 | 42.63 | 42.97 | 42.43 | 42.84 | 950,664 | +0.38(+0.90%) |
Jan 17, 2012 | 42.08 | 42.73 | 41.98 | 42.46 | 979,791 | +0.16(+0.38%) |
Jan 13, 2012 | 41.99 | 42.43 | 41.61 | 42.30 | 1,256,849 | +0.20(+0.46%) |
Jan 12, 2012 | 41.41 | 42.24 | 41.33 | 42.10 | 1,252,046 | +0.73(+1.76%) |
Jan 11, 2012 | 40.69 | 41.40 | 40.69 | 41.37 | 742,273 | +0.44(+1.06%) |
Jan 10, 2012 | 40.66 | 40.98 | 40.28 | 40.94 | 772,717 | +0.81(+2.02%) |
Jan 09, 2012 | 39.79 | 40.15 | 39.70 | 40.13 | 501,895 | +0.36(+0.89%) |
Jan 06, 2012 | 39.39 | 39.89 | 39.27 | 39.77 | 788,620 | +0.44(+1.11%) |
Jan 05, 2012 | 39.48 | 39.80 | 39.08 | 39.34 | 1,660,445 | -1.00(-2.47%) |
Jan 04, 2012 | 40.24 | 40.58 | 39.80 | 40.33 | 508,254 | +0.25(+0.62%) |
Dec 30, 2011 | 40.49 | 40.54 | 40.08 | 40.08 | 432,150 | -0.41(-1.01%) |
Dec 29, 2011 | 40.13 | 40.59 | 39.87 | 40.49 | 462,403 | +0.53(+1.34%) |
Dec 28, 2011 | 40.47 | 40.66 | 39.74 | 39.96 | 500,173 | -0.46(-1.14%) |
Dec 27, 2011 | 40.18 | 40.62 | 39.64 | 40.42 | 230,890 | +0.25(+0.62%) |
Dec 23, 2011 | 40.12 | 40.44 | 40.01 | 40.17 | 459,819 | +0.23(+0.58%) |
Dec 21, 2011 | 39.78 | 39.99 | 39.33 | 39.94 | 662,019 | +0.07(+0.18%) |
Dec 20, 2011 | 39.37 | 40.47 | 39.37 | 39.87 | 741,659 | +1.16(+2.99%) |
Dec 19, 2011 | 39.93 | 40.24 | 38.59 | 38.71 | 526,507 | -0.83(-2.09%) |
Dec 16, 2011 | 38.84 | 39.98 | 38.76 | 39.54 | 2,032,798 | +1.04(+2.70%) |
Dec 15, 2011 | 38.47 | 38.84 | 38.25 | 38.50 | 1,186,033 | +0.53(+1.41%) |
Dec 14, 2011 | 38.39 | 38.63 | 37.90 | 37.97 | 749,378 | -0.64(-1.66%) |
Dec 13, 2011 | 39.57 | 39.89 | 38.41 | 38.61 | 665,566 | -0.78(-1.99%) |
Dec 12, 2011 | 39.47 | 39.52 | 39.12 | 39.39 | 487,012 | -0.40(-1.01%) |
Dec 09, 2011 | 39.37 | 39.86 | 39.19 | 39.79 | 832,979 | +0.62(+1.59%) |
Dec 08, 2011 | 39.70 | 39.94 | 39.09 | 39.17 | 1,030,292 | -1.05(-2.61%) |
Dec 07, 2011 | 40.16 | 40.33 | 39.70 | 40.22 | 1,099,548 | -0.28(-0.68%) |
Dec 06, 2011 | 40.92 | 41.06 | 40.32 | 40.49 | 921,768 | -0.44(-1.09%) |
Dec 05, 2011 | 41.27 | 41.44 | 40.58 | 40.94 | 956,422 | +0.30(+0.74%) |
Dec 02, 2011 | 40.73 | 41.33 | 40.51 | 40.64 | 1,042,650 | +0.20(+0.48%) |
Dec 01, 2011 | 40.75 | 40.75 | 40.30 | 40.44 | 866,781 | -0.22(-0.55%) |
Nov 30, 2011 | 40.16 | 40.71 | 40.01 | 40.66 | 1,791,004 | +1.07(+2.70%) |
Nov 29, 2011 | 39.03 | 39.78 | 38.79 | 39.59 | 1,166,318 | +0.66(+1.69%) |
Nov 28, 2011 | 39.03 | 39.27 | 38.57 | 38.94 | 843,029 | +0.92(+2.41%) |
Nov 25, 2011 | 38.19 | 38.67 | 37.91 | 38.02 | 398,474 | -0.18(-0.47%) |
Nov 23, 2011 | 38.67 | 38.75 | 37.88 | 38.20 | 1,290,835 | -0.86(-2.21%) |
Nov 22, 2011 | 38.78 | 39.11 | 38.47 | 39.06 | 1,728,315 | +0.21(+0.55%) |
Nov 21, 2011 | 38.17 | 39.02 | 37.56 | 38.85 | 1,734,667 | +0.14(+0.37%) |
Nov 18, 2011 | 39.04 | 39.08 | 38.41 | 38.71 | 1,429,122 | -0.05(-0.14%) |
Nov 17, 2011 | 37.67 | 39.39 | 37.54 | 38.76 | 2,562,434 | +0.99(+2.61%) |
Nov 16, 2011 | 37.62 | 38.35 | 37.48 | 37.77 | 1,520,900 | -0.24(-0.63%) |
Nov 15, 2011 | 37.29 | 38.21 | 37.24 | 38.01 | 660,796 | +0.53(+1.42%) |
Nov 14, 2011 | 37.79 | 38.11 | 37.27 | 37.48 | 613,496 | -0.61(-1.61%) |
Nov 11, 2011 | 37.04 | 38.19 | 36.92 | 38.09 | 943,552 | +1.51(+4.12%) |
Nov 10, 2011 | 37.04 | 37.12 | 36.38 | 36.58 | 696,021 | -0.03(-0.07%) |
Nov 09, 2011 | 37.06 | 37.31 | 36.24 | 36.61 | 702,432 | -1.35(-3.55%) |
Nov 08, 2011 | 37.07 | 38.12 | 36.66 | 37.96 | 1,124,275 | +1.06(+2.88%) |
Nov 07, 2011 | 37.07 | 37.31 | 36.36 | 36.89 | 956,273 | -0.30(-0.81%) |
Nov 04, 2011 | 37.60 | 37.81 | 36.96 | 37.20 | 1,518,116 | -0.79(-2.08%) |
Nov 03, 2011 | 37.65 | 38.06 | 36.88 | 37.98 | 934,651 | +0.51(+1.37%) |
Nov 02, 2011 | 37.56 | 37.82 | 36.92 | 37.47 | 566,239 | +0.46(+1.25%) |
Nov 01, 2011 | 36.41 | 37.53 | 36.16 | 37.01 | 1,088,240 | -0.51(-1.35%) |
Oct 31, 2011 | 37.62 | 38.57 | 37.15 | 37.51 | 1,325,282 | -1.24(-3.20%) |
Oct 28, 2011 | 38.44 | 39.00 | 38.31 | 38.76 | 1,030,198 | +0.26(+0.67%) |
Oct 27, 2011 | 38.16 | 38.95 | 37.38 | 38.50 | 1,483,321 | +1.41(+3.80%) |
Oct 26, 2011 | 37.39 | 37.52 | 36.38 | 37.09 | 1,043,627 | -0.01(-0.02%) |
Oct 25, 2011 | 37.66 | 37.77 | 36.89 | 37.10 | 1,088,050 | -0.80(-2.11%) |
Oct 24, 2011 | 37.97 | 38.57 | 37.88 | 37.90 | 1,126,202 | +0.04(+0.09%) |
Oct 21, 2011 | 37.43 | 37.90 | 37.02 | 37.86 | 1,386,133 | +0.94(+2.55%) |
Oct 20, 2011 | 36.65 | 36.97 | 36.02 | 36.92 | 1,039,676 | +0.41(+1.12%) |
Oct 19, 2011 | 36.80 | 37.14 | 36.33 | 36.51 | 1,516,062 | -0.81(-2.16%) |
Oct 18, 2011 | 36.68 | 37.66 | 36.16 | 37.32 | 1,441,944 | +0.92(+2.53%) |
Oct 17, 2011 | 37.34 | 37.80 | 35.99 | 36.40 | 1,837,789 | -1.09(-2.91%) |
Oct 14, 2011 | 35.60 | 37.53 | 35.49 | 37.49 | 3,252,736 | +3.01(+8.72%) |
Oct 13, 2011 | 34.62 | 34.98 | 33.81 | 34.48 | 1,634,083 | -0.44(-1.27%) |
Oct 12, 2011 | 34.94 | 35.59 | 34.72 | 34.93 | 2,310,418 | +0.54(+1.57%) |
Oct 11, 2011 | 34.05 | 34.67 | 33.75 | 34.38 | 1,111,088 | +0.05(+0.15%) |
Oct 10, 2011 | 33.91 | 34.33 | 33.48 | 34.33 | 1,039,060 | +0.82(+2.43%) |
Oct 07, 2011 | 34.26 | 34.42 | 33.26 | 33.52 | 1,229,618 | -0.49(-1.43%) |
Oct 06, 2011 | 33.42 | 34.07 | 32.98 | 34.00 | 818,402 | +0.80(+2.40%) |
Oct 05, 2011 | 33.17 | 33.62 | 32.38 | 33.21 | 1,792,353 | +0.02(+0.05%) |
Oct 04, 2011 | 31.25 | 33.25 | 30.93 | 33.19 | 1,732,655 | +1.51(+4.76%) |
Oct 03, 2011 | 32.01 | 33.42 | 31.40 | 31.68 | 1,717,543 | -0.35(-1.08%) |
Sep 30, 2011 | 32.85 | 33.14 | 32.00 | 32.03 | 1,333,387 | -1.46(-4.37%) |
Sep 29, 2011 | 33.44 | 33.77 | 32.58 | 33.49 | 662,839 | +0.52(+1.59%) |
Sep 28, 2011 | 33.98 | 34.27 | 32.86 | 32.97 | 1,113,363 | -0.98(-2.90%) |
Sep 27, 2011 | 33.71 | 34.94 | 33.16 | 33.95 | 1,419,219 | +0.89(+2.68%) |
Sep 26, 2011 | 32.42 | 33.13 | 32.06 | 33.06 | 943,063 | +0.82(+2.53%) |
Sep 23, 2011 | 31.28 | 32.36 | 31.21 | 32.25 | 1,333,290 | +0.68(+2.16%) |
Sep 22, 2011 | 31.06 | 32.50 | 30.52 | 31.56 | 2,194,224 | -0.34(-1.06%) |
Sep 21, 2011 | 33.57 | 33.67 | 31.88 | 31.90 | 1,654,517 | -1.76(-5.24%) |
Sep 20, 2011 | 34.93 | 35.13 | 33.62 | 33.67 | 1,642,564 | -1.21(-3.46%) |
Sep 19, 2011 | 34.87 | 35.08 | 34.30 | 34.87 | 902,697 | -0.61(-1.72%) |
Sep 16, 2011 | 35.46 | 35.70 | 35.04 | 35.48 | 1,845,254 | +0.02(+0.05%) |
Sep 15, 2011 | 35.73 | 36.07 | 35.12 | 35.47 | 1,312,856 | -0.04(-0.12%) |
Sep 14, 2011 | 35.29 | 35.94 | 34.22 | 35.51 | 1,524,028 | +0.44(+1.26%) |
Sep 13, 2011 | 34.01 | 35.17 | 33.92 | 35.07 | 1,862,603 | +1.25(+3.70%) |
Sep 12, 2011 | 33.13 | 33.86 | 32.80 | 33.82 | 1,144,954 | +0.08(+0.24%) |
Sep 09, 2011 | 33.92 | 34.29 | 33.36 | 33.74 | 1,579,791 | -0.55(-1.60%) |
Sep 08, 2011 | 34.30 | 34.87 | 34.04 | 34.29 | 1,278,821 | -0.18(-0.51%) |
Sep 07, 2011 | 34.07 | 34.50 | 33.87 | 34.46 | 1,476,630 | +0.99(+2.97%) |
Sep 06, 2011 | 33.17 | 33.75 | 32.84 | 33.47 | 1,276,660 | -0.63(-1.85%) |
Sep 02, 2011 | 34.77 | 35.01 | 33.91 | 34.10 | 1,145,130 | -1.37(-3.87%) |
Sep 01, 2011 | 35.81 | 36.05 | 35.31 | 35.48 | 1,467,927 | -0.16(-0.45%) |
Aug 31, 2011 | 36.34 | 36.80 | 35.34 | 35.63 | 1,347,427 | -0.59(-1.62%) |
Aug 30, 2011 | 35.80 | 36.49 | 35.47 | 36.22 | 752,866 | +0.34(+0.94%) |
Aug 29, 2011 | 35.31 | 35.96 | 35.07 | 35.88 | 821,568 | +0.97(+2.77%) |
Aug 26, 2011 | 33.77 | 34.94 | 33.15 | 34.92 | 848,703 | +0.82(+2.39%) |
Aug 25, 2011 | 34.89 | 35.04 | 33.98 | 34.10 | 811,818 | -0.52(-1.51%) |
Aug 24, 2011 | 34.23 | 34.92 | 33.90 | 34.62 | 931,597 | +0.22(+0.64%) |
Aug 23, 2011 | 33.35 | 34.40 | 33.05 | 34.40 | 1,387,078 | +1.13(+3.38%) |
Aug 22, 2011 | 33.44 | 33.61 | 32.97 | 33.28 | 1,545,488 | +0.53(+1.62%) |
Aug 19, 2011 | 32.49 | 33.85 | 32.42 | 32.74 | 1,707,521 | -0.25(-0.75%) |
Aug 18, 2011 | 34.09 | 34.09 | 32.49 | 32.99 | 1,994,206 | -1.99(-5.68%) |
Aug 17, 2011 | 35.37 | 35.71 | 34.45 | 34.98 | 1,478,680 | -0.27(-0.75%) |
Aug 16, 2011 | 35.73 | 35.88 | 34.88 | 35.24 | 2,092,216 | -0.83(-2.31%) |
Aug 15, 2011 | 37.00 | 37.00 | 35.55 | 36.08 | 1,881,571 | -0.55(-1.50%) |
Aug 12, 2011 | 35.75 | 37.04 | 35.57 | 36.63 | 2,232,773 | +1.26(+3.56%) |
Aug 11, 2011 | 34.63 | 35.87 | 34.57 | 35.37 | 2,429,293 | +0.95(+2.76%) |
Aug 10, 2011 | 35.41 | 35.85 | 34.38 | 34.42 | 2,480,339 | -1.76(-4.88%) |
Aug 09, 2011 | 35.71 | 36.26 | 34.07 | 36.18 | 2,542,335 | +1.46(+4.21%) |
Aug 08, 2011 | 36.13 | 36.62 | 34.56 | 34.72 | 3,253,318 | -2.91(-7.73%) |
Aug 05, 2011 | 37.56 | 38.38 | 36.64 | 37.63 | 2,551,544 | +0.94(+2.55%) |
Aug 04, 2011 | 38.09 | 38.24 | 36.68 | 36.69 | 1,448,595 | -1.96(-5.08%) |
Aug 03, 2011 | 38.60 | 38.69 | 37.67 | 38.66 | 1,577,841 | +0.11(+0.28%) |
Aug 02, 2011 | 39.50 | 40.09 | 38.46 | 38.55 | 1,834,702 | -1.37(-3.42%) |
Aug 01, 2011 | 40.46 | 40.56 | 39.60 | 39.92 | 1,111,879 | -0.20(-0.49%) |
Jul 29, 2011 | 39.71 | 40.54 | 39.27 | 40.11 | 919,615 | +0.07(+0.18%) |
Jul 28, 2011 | 40.20 | 40.69 | 39.96 | 40.04 | 697,596 | -0.06(-0.15%) |
Jul 27, 2011 | 40.48 | 40.71 | 40.06 | 40.10 | 1,098,757 | -0.47(-1.16%) |
Jul 26, 2011 | 41.54 | 41.54 | 40.48 | 40.57 | 1,197,812 | -1.23(-2.94%) |
Jul 25, 2011 | 41.55 | 42.33 | 41.50 | 41.80 | 733,751 | -0.17(-0.40%) |
Jul 22, 2011 | 42.15 | 42.20 | 41.74 | 41.97 | 536,799 | +0.02(+0.04%) |
Jul 21, 2011 | 41.86 | 42.62 | 41.86 | 41.95 | 879,311 | +0.26(+0.61%) |
Jul 20, 2011 | 41.78 | 42.34 | 41.34 | 41.70 | 828,977 | +0.04(+0.08%) |
Jul 19, 2011 | 42.45 | 42.86 | 41.43 | 41.66 | 1,452,313 | -0.76(-1.79%) |
Jul 18, 2011 | 42.58 | 42.67 | 42.08 | 42.42 | 1,389,467 | -0.27(-0.64%) |
Jul 15, 2011 | 41.89 | 42.85 | 41.17 | 42.70 | 3,045,320 | +0.51(+1.22%) |
Jul 14, 2011 | 42.39 | 42.62 | 41.84 | 42.18 | 1,779,077 | -0.23(-0.54%) |
Jul 13, 2011 | 42.50 | 43.08 | 42.29 | 42.41 | 918,576 | +0.23(+0.54%) |
Jul 12, 2011 | 42.33 | 42.51 | 42.02 | 42.18 | 1,121,578 | -0.22(-0.52%) |
Jul 11, 2011 | 42.62 | 42.78 | 42.13 | 42.40 | 408,907 | -0.58(-1.36%) |
Jul 08, 2011 | 43.03 | 43.13 | 42.76 | 42.99 | 472,982 | -0.42(-0.98%) |
Jul 07, 2011 | 42.93 | 43.43 | 42.77 | 43.41 | 798,015 | +0.75(+1.76%) |
Jul 06, 2011 | 42.09 | 42.92 | 41.87 | 42.66 | 792,983 | +0.61(+1.45%) |
Jul 05, 2011 | 42.17 | 42.28 | 41.80 | 42.05 | 568,915 | -0.16(-0.38%) |
Jul 01, 2011 | 41.78 | 42.42 | 41.48 | 42.21 | 891,330 | +0.57(+1.38%) |
Jun 30, 2011 | 41.48 | 41.90 | 41.47 | 41.63 | 718,054 | +0.30(+0.73%) |
Jun 29, 2011 | 41.31 | 41.76 | 41.02 | 41.33 | 1,137,280 | +0.09(+0.21%) |
Jun 28, 2011 | 40.71 | 41.26 | 40.54 | 41.25 | 590,593 | +0.63(+1.55%) |
Jun 27, 2011 | 40.41 | 40.70 | 40.08 | 40.62 | 622,993 | +0.20(+0.50%) |
Jun 24, 2011 | 40.84 | 41.38 | 40.35 | 40.41 | 849,482 | -0.47(-1.15%) |
Jun 23, 2011 | 39.96 | 41.00 | 39.87 | 40.88 | 942,406 | +0.44(+1.09%) |
Jun 22, 2011 | 40.46 | 41.30 | 40.37 | 40.44 | 813,343 | -0.12(-0.31%) |
Jun 21, 2011 | 40.01 | 40.83 | 40.01 | 40.56 | 1,167,470 | +0.74(+1.87%) |
Jun 20, 2011 | 39.76 | 40.00 | 39.47 | 39.82 | 484,762 | +0.06(+0.16%) |
Jun 17, 2011 | 39.93 | 40.30 | 39.62 | 39.76 | 1,137,170 | +0.11(+0.29%) |
Jun 16, 2011 | 38.91 | 40.12 | 38.89 | 39.64 | 1,674,512 | +0.68(+1.75%) |
Jun 15, 2011 | 38.65 | 38.99 | 38.59 | 38.96 | 1,099,700 | -0.11(-0.28%) |
Jun 14, 2011 | 38.49 | 39.31 | 38.49 | 39.07 | 774,477 | +0.96(+2.52%) |
Jun 13, 2011 | 38.14 | 38.45 | 38.09 | 38.12 | 1,246,491 | +0.07(+0.19%) |
Jun 10, 2011 | 38.07 | 38.35 | 37.94 | 38.04 | 988,802 | -0.13(-0.35%) |
Jun 09, 2011 | 38.26 | 38.38 | 37.97 | 38.18 | 975,585 | +0.04(+0.12%) |
Jun 08, 2011 | 38.19 | 38.33 | 37.73 | 38.13 | 736,303 | -0.24(-0.62%) |
Jun 07, 2011 | 38.50 | 38.65 | 38.14 | 38.37 | 690,457 | +0.19(+0.49%) |
Jun 06, 2011 | 38.89 | 39.00 | 38.14 | 38.19 | 680,229 | -0.57(-1.48%) |