Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.26 | 36.93 | 35.49 | 36.66 | 592,632 | +0.38(+1.04%) |
May 30, 2012 | 37.28 | 37.33 | 36.08 | 36.28 | 486,685 | -1.43(-3.79%) |
May 29, 2012 | 36.91 | 37.98 | 36.90 | 37.71 | 519,603 | +1.04(+2.84%) |
May 25, 2012 | 36.85 | 36.88 | 36.39 | 36.66 | 235,365 | -0.10(-0.28%) |
May 24, 2012 | 36.57 | 37.01 | 36.13 | 36.77 | 369,727 | +0.32(+0.89%) |
May 23, 2012 | 35.83 | 36.52 | 35.36 | 36.44 | 735,661 | +0.18(+0.49%) |
May 22, 2012 | 35.90 | 36.60 | 35.90 | 36.26 | 734,916 | +0.39(+1.10%) |
May 21, 2012 | 34.88 | 35.91 | 34.66 | 35.87 | 595,375 | +1.18(+3.40%) |
May 18, 2012 | 35.19 | 35.39 | 34.49 | 34.69 | 486,174 | -0.32(-0.90%) |
May 17, 2012 | 36.52 | 36.53 | 35.00 | 35.01 | 673,714 | -1.45(-3.99%) |
May 16, 2012 | 36.98 | 37.54 | 36.42 | 36.46 | 605,741 | -0.32(-0.88%) |
May 15, 2012 | 36.55 | 37.28 | 36.26 | 36.78 | 724,403 | +0.16(+0.44%) |
May 14, 2012 | 37.03 | 37.08 | 36.34 | 36.62 | 508,912 | -0.87(-2.33%) |
May 11, 2012 | 36.95 | 38.07 | 36.60 | 37.49 | 667,634 | +0.50(+1.34%) |
May 10, 2012 | 37.14 | 37.35 | 36.47 | 37.00 | 331,583 | +0.27(+0.72%) |
May 09, 2012 | 36.46 | 37.11 | 36.33 | 36.73 | 548,023 | -0.11(-0.30%) |
May 08, 2012 | 37.03 | 37.15 | 36.45 | 36.84 | 954,482 | -0.56(-1.49%) |
May 07, 2012 | 36.64 | 37.66 | 36.57 | 37.40 | 568,310 | +0.55(+1.48%) |
May 04, 2012 | 37.16 | 37.16 | 36.72 | 36.85 | 600,834 | -0.39(-1.06%) |
May 03, 2012 | 37.92 | 38.02 | 37.17 | 37.25 | 513,457 | -0.60(-1.58%) |
May 02, 2012 | 37.30 | 38.13 | 37.27 | 37.84 | 620,134 | +0.38(+1.00%) |
May 01, 2012 | 37.03 | 38.02 | 36.85 | 37.47 | 1,231,188 | +0.38(+1.01%) |
Apr 30, 2012 | 37.17 | 37.22 | 36.56 | 37.09 | 976,938 | -0.24(-0.64%) |
Apr 27, 2012 | 36.83 | 37.38 | 36.43 | 37.33 | 685,110 | +0.64(+1.75%) |
Apr 26, 2012 | 36.19 | 37.14 | 36.13 | 36.69 | 562,365 | +0.50(+1.39%) |
Apr 25, 2012 | 37.19 | 37.69 | 35.94 | 36.19 | 715,358 | -0.21(-0.59%) |
Apr 24, 2012 | 33.42 | 37.07 | 33.33 | 36.40 | 1,955,935 | +3.66(+11.17%) |
Apr 23, 2012 | 32.61 | 32.74 | 32.08 | 32.74 | 654,347 | -0.39(-1.19%) |
Apr 20, 2012 | 32.45 | 33.29 | 32.36 | 33.13 | 534,036 | +0.85(+2.65%) |
Apr 19, 2012 | 32.69 | 32.93 | 31.92 | 32.28 | 379,745 | -0.33(-1.02%) |
Apr 18, 2012 | 32.84 | 32.98 | 32.55 | 32.61 | 331,603 | -0.44(-1.32%) |
Apr 17, 2012 | 33.08 | 33.54 | 33.04 | 33.05 | 318,923 | +0.29(+0.89%) |
Apr 16, 2012 | 32.83 | 33.03 | 32.25 | 32.76 | 394,621 | +0.20(+0.60%) |
Apr 13, 2012 | 32.72 | 32.82 | 32.14 | 32.56 | 399,584 | -0.27(-0.83%) |
Apr 12, 2012 | 32.19 | 33.23 | 32.16 | 32.84 | 394,281 | +0.68(+2.13%) |
Apr 11, 2012 | 31.98 | 32.27 | 31.89 | 32.15 | 578,067 | +0.57(+1.81%) |
Apr 10, 2012 | 32.27 | 32.55 | 31.43 | 31.58 | 862,334 | -0.85(-2.63%) |
Apr 09, 2012 | 32.30 | 32.61 | 32.27 | 32.43 | 460,728 | -0.59(-1.79%) |
Apr 05, 2012 | 33.43 | 33.84 | 32.95 | 33.02 | 641,242 | -0.52(-1.55%) |
Apr 04, 2012 | 33.65 | 33.65 | 32.95 | 33.55 | 775,120 | -0.54(-1.58%) |
Apr 03, 2012 | 34.13 | 34.45 | 33.85 | 34.08 | 608,764 | +0.00(+0.00%) |
Apr 02, 2012 | 34.16 | 34.60 | 33.78 | 34.08 | 632,094 | -0.36(-1.04%) |
Mar 30, 2012 | 34.44 | 34.53 | 34.09 | 34.44 | 540,135 | +0.26(+0.75%) |
Mar 29, 2012 | 33.73 | 34.35 | 33.45 | 34.19 | 399,580 | +0.19(+0.55%) |
Mar 28, 2012 | 34.06 | 34.12 | 33.52 | 34.00 | 419,465 | -0.07(-0.20%) |
Mar 27, 2012 | 33.86 | 34.39 | 33.86 | 34.07 | 471,150 | +0.12(+0.35%) |
Mar 26, 2012 | 33.85 | 34.13 | 33.59 | 33.95 | 415,121 | +0.43(+1.29%) |
Mar 23, 2012 | 33.48 | 33.64 | 32.46 | 33.51 | 636,566 | -0.05(-0.15%) |
Mar 22, 2012 | 33.45 | 33.58 | 32.77 | 33.56 | 1,061,281 | -0.36(-1.05%) |
Mar 21, 2012 | 34.32 | 34.54 | 33.88 | 33.92 | 655,621 | -0.40(-1.17%) |
Mar 20, 2012 | 35.23 | 35.29 | 34.22 | 34.32 | 745,061 | -1.15(-3.24%) |
Mar 19, 2012 | 35.74 | 35.84 | 35.21 | 35.47 | 801,115 | -0.26(-0.74%) |
Mar 16, 2012 | 36.16 | 36.16 | 35.42 | 35.73 | 1,522,161 | -0.62(-1.71%) |
Mar 15, 2012 | 35.78 | 36.39 | 35.57 | 36.36 | 592,879 | +0.48(+1.33%) |
Mar 14, 2012 | 35.97 | 36.42 | 35.60 | 35.88 | 538,104 | -0.21(-0.59%) |
Mar 13, 2012 | 35.17 | 36.09 | 34.98 | 36.09 | 657,587 | +1.27(+3.64%) |
Mar 12, 2012 | 34.77 | 34.99 | 34.68 | 34.82 | 465,618 | +0.06(+0.17%) |
Mar 09, 2012 | 33.64 | 35.14 | 33.35 | 34.76 | 522,056 | +1.08(+3.21%) |
Mar 08, 2012 | 33.25 | 33.95 | 33.06 | 33.68 | 385,046 | +0.71(+2.17%) |
Mar 07, 2012 | 32.79 | 33.10 | 32.65 | 32.97 | 285,287 | +0.32(+0.99%) |
Mar 06, 2012 | 33.20 | 33.26 | 32.52 | 32.65 | 636,279 | -1.08(-3.20%) |
Mar 05, 2012 | 33.86 | 34.09 | 33.49 | 33.73 | 586,647 | -0.26(-0.78%) |
Mar 02, 2012 | 33.47 | 34.37 | 33.30 | 33.99 | 816,667 | +0.38(+1.14%) |
Mar 01, 2012 | 33.43 | 33.79 | 33.28 | 33.61 | 430,038 | +0.31(+0.95%) |
Feb 29, 2012 | 33.07 | 33.75 | 32.79 | 33.29 | 498,609 | +0.33(+1.01%) |
Feb 28, 2012 | 33.33 | 33.40 | 32.69 | 32.96 | 398,515 | -0.38(-1.15%) |
Feb 27, 2012 | 32.82 | 33.72 | 32.42 | 33.34 | 378,944 | +0.16(+0.49%) |
Feb 24, 2012 | 33.96 | 33.96 | 33.10 | 33.18 | 407,372 | -0.81(-2.38%) |
Feb 23, 2012 | 33.55 | 34.10 | 33.36 | 33.99 | 382,785 | +0.32(+0.96%) |
Feb 22, 2012 | 33.70 | 33.78 | 33.17 | 33.67 | 480,092 | -0.05(-0.15%) |
Feb 21, 2012 | 33.90 | 33.96 | 33.45 | 33.72 | 480,579 | -0.18(-0.53%) |
Feb 17, 2012 | 33.78 | 34.01 | 33.65 | 33.90 | 330,507 | +0.18(+0.53%) |
Feb 16, 2012 | 33.04 | 33.83 | 32.98 | 33.72 | 363,698 | +0.70(+2.11%) |
Feb 15, 2012 | 33.47 | 33.63 | 32.82 | 33.02 | 602,687 | -0.31(-0.94%) |
Feb 14, 2012 | 33.53 | 33.64 | 32.91 | 33.33 | 394,425 | -0.34(-1.01%) |
Feb 13, 2012 | 33.61 | 34.02 | 33.20 | 33.68 | 379,568 | +0.37(+1.12%) |
Feb 10, 2012 | 32.79 | 33.39 | 32.68 | 33.30 | 477,571 | -0.03(-0.08%) |
Feb 09, 2012 | 33.18 | 33.49 | 33.05 | 33.33 | 458,516 | +0.14(+0.44%) |
Feb 08, 2012 | 33.45 | 33.60 | 32.88 | 33.18 | 351,625 | -0.29(-0.86%) |
Feb 07, 2012 | 33.48 | 33.66 | 33.11 | 33.47 | 742,418 | -0.10(-0.30%) |
Feb 06, 2012 | 33.58 | 33.85 | 33.38 | 33.57 | 603,306 | -0.33(-0.98%) |
Feb 03, 2012 | 33.26 | 34.01 | 33.26 | 33.90 | 532,767 | +1.03(+3.13%) |
Feb 02, 2012 | 31.27 | 33.21 | 30.87 | 32.88 | 673,063 | +1.74(+5.57%) |
Feb 01, 2012 | 31.28 | 31.45 | 30.90 | 31.14 | 977,626 | +0.34(+1.10%) |
Jan 31, 2012 | 31.61 | 31.77 | 30.60 | 30.80 | 577,049 | -0.47(-1.50%) |
Jan 30, 2012 | 31.58 | 31.72 | 31.08 | 31.27 | 463,345 | -0.74(-2.31%) |
Jan 27, 2012 | 31.57 | 32.22 | 31.49 | 32.01 | 292,575 | +0.28(+0.89%) |
Jan 26, 2012 | 32.62 | 32.76 | 31.60 | 31.73 | 307,859 | -0.67(-2.07%) |
Jan 25, 2012 | 31.64 | 32.48 | 31.14 | 32.40 | 266,089 | +0.71(+2.23%) |
Jan 24, 2012 | 31.20 | 31.90 | 31.13 | 31.69 | 504,390 | +0.28(+0.89%) |
Jan 23, 2012 | 31.68 | 32.43 | 31.16 | 31.41 | 487,556 | -0.15(-0.49%) |
Jan 20, 2012 | 32.14 | 32.19 | 31.42 | 31.57 | 465,489 | -0.59(-1.83%) |
Jan 19, 2012 | 32.63 | 32.73 | 31.97 | 32.15 | 905,071 | -0.58(-1.77%) |
Jan 18, 2012 | 32.16 | 32.73 | 31.30 | 32.73 | 783,366 | +0.27(+0.84%) |
Jan 17, 2012 | 32.76 | 32.82 | 31.82 | 32.46 | 419,524 | +0.26(+0.82%) |
Jan 13, 2012 | 32.25 | 32.31 | 31.28 | 32.19 | 480,887 | -0.37(-1.15%) |
Jan 12, 2012 | 32.38 | 32.79 | 31.95 | 32.57 | 735,321 | +0.23(+0.71%) |
Jan 11, 2012 | 32.14 | 32.50 | 31.74 | 32.34 | 705,519 | +0.04(+0.13%) |
Jan 10, 2012 | 31.23 | 32.31 | 31.18 | 32.30 | 763,927 | +1.60(+5.21%) |
Jan 09, 2012 | 30.21 | 30.73 | 30.12 | 30.70 | 938,159 | +0.60(+1.98%) |
Jan 06, 2012 | 30.21 | 30.45 | 29.37 | 30.10 | 642,055 | -0.14(-0.45%) |
Jan 05, 2012 | 29.73 | 30.42 | 28.77 | 30.24 | 595,615 | +0.19(+0.62%) |
Jan 04, 2012 | 29.40 | 30.25 | 29.27 | 30.05 | 354,353 | +1.34(+4.65%) |
Dec 30, 2011 | 28.94 | 29.24 | 28.71 | 28.71 | 201,294 | -0.26(-0.91%) |
Dec 29, 2011 | 27.77 | 29.14 | 27.73 | 28.98 | 545,279 | +1.34(+4.83%) |
Dec 28, 2011 | 28.40 | 28.43 | 27.48 | 27.64 | 275,080 | -0.87(-3.04%) |
Dec 27, 2011 | 28.36 | 28.82 | 28.32 | 28.51 | 215,026 | -0.20(-0.71%) |
Dec 23, 2011 | 28.90 | 28.99 | 28.56 | 28.71 | 156,700 | -0.14(-0.47%) |
Dec 21, 2011 | 28.53 | 28.96 | 28.10 | 28.85 | 287,051 | +0.35(+1.22%) |
Dec 20, 2011 | 27.86 | 28.77 | 27.85 | 28.50 | 406,628 | +1.30(+4.79%) |
Dec 19, 2011 | 27.74 | 28.20 | 27.07 | 27.20 | 473,133 | -0.49(-1.77%) |
Dec 16, 2011 | 28.16 | 28.42 | 27.44 | 27.69 | 1,402,975 | +0.14(+0.49%) |
Dec 15, 2011 | 27.47 | 27.77 | 27.21 | 27.55 | 754,507 | +0.48(+1.78%) |
Dec 14, 2011 | 28.44 | 28.82 | 27.05 | 27.07 | 881,913 | -1.65(-5.75%) |
Dec 13, 2011 | 29.33 | 29.79 | 28.53 | 28.72 | 831,837 | -0.38(-1.31%) |
Dec 12, 2011 | 28.93 | 29.17 | 28.45 | 29.10 | 692,354 | -0.30(-1.04%) |
Dec 09, 2011 | 28.71 | 29.47 | 28.62 | 29.41 | 461,518 | +0.93(+3.27%) |
Dec 08, 2011 | 29.10 | 29.25 | 28.40 | 28.48 | 375,365 | -0.98(-3.33%) |
Dec 07, 2011 | 29.15 | 29.56 | 28.65 | 29.46 | 420,899 | +0.08(+0.26%) |
Dec 06, 2011 | 29.13 | 29.52 | 28.86 | 29.38 | 391,143 | +0.09(+0.32%) |
Dec 05, 2011 | 29.15 | 29.71 | 28.77 | 29.29 | 742,688 | +0.54(+1.88%) |
Dec 02, 2011 | 28.60 | 28.83 | 28.37 | 28.75 | 631,906 | +0.52(+1.86%) |
Dec 01, 2011 | 27.89 | 28.55 | 27.62 | 28.22 | 1,023,828 | +0.19(+0.66%) |
Nov 30, 2011 | 27.19 | 28.05 | 26.87 | 28.04 | 612,998 | +2.05(+7.88%) |
Nov 29, 2011 | 25.71 | 26.10 | 25.60 | 25.99 | 494,183 | +0.38(+1.49%) |
Nov 28, 2011 | 25.54 | 26.04 | 25.30 | 25.61 | 918,858 | +0.93(+3.77%) |
Nov 25, 2011 | 24.93 | 25.24 | 24.63 | 24.68 | 128,757 | -0.36(-1.42%) |
Nov 23, 2011 | 25.66 | 25.76 | 25.02 | 25.03 | 408,579 | -0.86(-3.33%) |
Nov 22, 2011 | 26.08 | 26.26 | 25.68 | 25.90 | 631,277 | -0.26(-1.00%) |
Nov 21, 2011 | 26.12 | 26.35 | 25.79 | 26.16 | 486,177 | -0.39(-1.47%) |
Nov 18, 2011 | 26.40 | 26.64 | 26.11 | 26.55 | 885,717 | +0.35(+1.32%) |
Nov 17, 2011 | 26.89 | 26.89 | 26.08 | 26.20 | 664,606 | -0.68(-2.52%) |
Nov 16, 2011 | 27.33 | 27.53 | 26.84 | 26.88 | 1,018,923 | -0.79(-2.85%) |
Nov 15, 2011 | 27.83 | 28.06 | 27.36 | 27.66 | 1,000,222 | -0.36(-1.27%) |
Nov 14, 2011 | 27.81 | 28.26 | 27.79 | 28.02 | 765,650 | +0.02(+0.06%) |
Nov 11, 2011 | 27.28 | 28.20 | 27.24 | 28.00 | 499,319 | +1.06(+3.93%) |
Nov 10, 2011 | 26.74 | 27.39 | 26.37 | 26.95 | 593,790 | +0.14(+0.51%) |
Nov 09, 2011 | 27.29 | 27.59 | 26.54 | 26.81 | 606,118 | -1.60(-5.63%) |
Nov 08, 2011 | 28.12 | 28.48 | 27.33 | 28.41 | 610,454 | +0.44(+1.57%) |
Nov 07, 2011 | 28.05 | 28.30 | 27.19 | 27.97 | 678,138 | -0.17(-0.60%) |
Nov 04, 2011 | 27.72 | 28.27 | 27.33 | 28.14 | 688,163 | +0.06(+0.21%) |
Nov 03, 2011 | 27.50 | 28.20 | 27.13 | 28.08 | 812,837 | +0.81(+2.98%) |
Nov 02, 2011 | 26.88 | 27.32 | 26.40 | 27.27 | 1,316,678 | +0.93(+3.53%) |
Nov 01, 2011 | 26.82 | 26.95 | 25.90 | 26.34 | 1,020,130 | -0.91(-3.32%) |
Oct 31, 2011 | 28.21 | 28.45 | 27.24 | 27.24 | 1,064,736 | -1.47(-5.13%) |
Oct 28, 2011 | 28.76 | 29.06 | 28.44 | 28.71 | 622,964 | -0.22(-0.76%) |
Oct 27, 2011 | 28.21 | 29.24 | 27.66 | 28.93 | 1,360,798 | +1.61(+5.88%) |
Oct 26, 2011 | 27.82 | 27.87 | 27.13 | 27.33 | 1,842,391 | +0.16(+0.59%) |
Oct 25, 2011 | 29.56 | 29.56 | 26.74 | 27.17 | 3,529,361 | +2.24(+9.00%) |
Oct 24, 2011 | 24.14 | 25.48 | 24.08 | 24.92 | 1,130,630 | +0.95(+3.95%) |
Oct 21, 2011 | 23.97 | 24.29 | 23.68 | 23.97 | 1,412,148 | +0.32(+1.36%) |
Oct 20, 2011 | 24.37 | 24.52 | 23.18 | 23.65 | 1,347,229 | -0.67(-2.75%) |
Oct 19, 2011 | 24.82 | 25.02 | 24.24 | 24.32 | 757,472 | -0.48(-1.94%) |
Oct 18, 2011 | 24.08 | 25.03 | 23.77 | 24.80 | 1,103,216 | +0.80(+3.35%) |
Oct 17, 2011 | 24.81 | 24.93 | 23.92 | 24.00 | 571,753 | -0.97(-3.90%) |
Oct 14, 2011 | 25.23 | 25.23 | 24.23 | 24.97 | 714,696 | +0.12(+0.48%) |
Oct 13, 2011 | 24.99 | 25.27 | 24.34 | 24.85 | 425,701 | -0.40(-1.58%) |
Oct 12, 2011 | 24.66 | 25.48 | 24.65 | 25.25 | 398,054 | +0.84(+3.43%) |
Oct 11, 2011 | 24.31 | 24.62 | 24.14 | 24.41 | 464,716 | -0.14(-0.59%) |
Oct 10, 2011 | 23.79 | 24.57 | 23.64 | 24.56 | 438,071 | +1.38(+5.95%) |
Oct 07, 2011 | 23.92 | 24.01 | 22.95 | 23.18 | 565,268 | -0.60(-2.53%) |
Oct 06, 2011 | 23.54 | 24.12 | 23.42 | 23.78 | 455,178 | +1.08(+4.77%) |
Oct 05, 2011 | 22.27 | 22.99 | 22.13 | 22.70 | 889,537 | +0.49(+2.21%) |
Oct 04, 2011 | 21.24 | 22.21 | 20.75 | 22.21 | 1,508,752 | +0.69(+3.23%) |
Oct 03, 2011 | 21.78 | 23.15 | 21.44 | 21.51 | 1,617,236 | -0.30(-1.40%) |
Sep 30, 2011 | 23.78 | 23.78 | 21.72 | 21.82 | 2,032,938 | -2.71(-11.04%) |
Sep 29, 2011 | 24.65 | 24.93 | 23.97 | 24.52 | 533,521 | +0.52(+2.19%) |
Sep 28, 2011 | 25.07 | 25.18 | 24.00 | 24.00 | 661,720 | -1.05(-4.19%) |
Sep 27, 2011 | 24.64 | 25.59 | 24.54 | 25.05 | 1,168,259 | +1.01(+4.20%) |
Sep 26, 2011 | 22.99 | 24.07 | 22.45 | 24.04 | 971,473 | +1.21(+5.31%) |
Sep 23, 2011 | 21.26 | 22.84 | 21.12 | 22.83 | 1,098,648 | +1.56(+7.32%) |
Sep 22, 2011 | 22.34 | 22.37 | 20.50 | 21.27 | 1,873,326 | -1.75(-7.60%) |
Sep 21, 2011 | 24.51 | 24.51 | 23.00 | 23.02 | 871,970 | -1.46(-5.98%) |
Sep 20, 2011 | 25.30 | 25.48 | 24.45 | 24.49 | 611,378 | -0.73(-2.90%) |
Sep 19, 2011 | 25.34 | 25.40 | 24.73 | 25.22 | 417,298 | -0.64(-2.47%) |
Sep 16, 2011 | 26.10 | 26.72 | 25.55 | 25.86 | 1,809,071 | -0.34(-1.28%) |
Sep 15, 2011 | 25.72 | 26.31 | 25.45 | 26.19 | 550,559 | +0.72(+2.84%) |
Sep 14, 2011 | 25.17 | 25.86 | 24.64 | 25.47 | 518,668 | +0.42(+1.68%) |
Sep 13, 2011 | 24.72 | 25.38 | 24.60 | 25.05 | 521,368 | +0.43(+1.74%) |
Sep 12, 2011 | 24.09 | 24.64 | 24.05 | 24.62 | 799,041 | +0.18(+0.76%) |
Sep 09, 2011 | 24.75 | 24.95 | 24.16 | 24.44 | 761,214 | -0.62(-2.48%) |
Sep 08, 2011 | 25.38 | 25.65 | 24.90 | 25.06 | 515,526 | -0.55(-2.14%) |
Sep 07, 2011 | 24.78 | 25.77 | 24.70 | 25.60 | 422,262 | +1.22(+5.00%) |
Sep 06, 2011 | 23.71 | 24.43 | 23.59 | 24.39 | 835,498 | -0.02(-0.07%) |
Sep 02, 2011 | 25.03 | 25.07 | 24.20 | 24.40 | 695,601 | -1.09(-4.29%) |
Sep 01, 2011 | 26.36 | 26.72 | 25.47 | 25.50 | 439,285 | -0.77(-2.91%) |
Aug 31, 2011 | 26.38 | 26.90 | 26.10 | 26.26 | 769,687 | +0.08(+0.32%) |
Aug 30, 2011 | 26.36 | 26.48 | 25.87 | 26.18 | 917,378 | -0.32(-1.21%) |
Aug 29, 2011 | 25.82 | 26.56 | 25.71 | 26.50 | 1,158,898 | +1.02(+3.99%) |
Aug 26, 2011 | 24.56 | 25.50 | 24.23 | 25.48 | 718,485 | +1.27(+5.25%) |
Aug 25, 2011 | 25.38 | 25.44 | 24.08 | 24.21 | 677,483 | -0.98(-3.87%) |
Aug 24, 2011 | 24.70 | 25.33 | 24.54 | 25.18 | 363,693 | +0.34(+1.39%) |
Aug 23, 2011 | 23.70 | 24.88 | 23.38 | 24.84 | 839,832 | +1.24(+5.28%) |
Aug 22, 2011 | 23.88 | 23.92 | 23.40 | 23.59 | 664,949 | +0.35(+1.52%) |
Aug 19, 2011 | 23.59 | 24.14 | 23.18 | 23.24 | 1,437,483 | -0.69(-2.88%) |
Aug 18, 2011 | 25.06 | 25.08 | 23.69 | 23.93 | 931,474 | -1.79(-6.97%) |
Aug 17, 2011 | 26.43 | 26.62 | 25.47 | 25.72 | 538,082 | -0.52(-1.99%) |
Aug 16, 2011 | 26.70 | 26.84 | 26.23 | 26.24 | 760,653 | -0.75(-2.77%) |
Aug 15, 2011 | 26.63 | 27.03 | 26.58 | 26.99 | 592,737 | +0.62(+2.36%) |
Aug 12, 2011 | 26.61 | 27.00 | 26.15 | 26.37 | 694,132 | -0.01(-0.03%) |
Aug 11, 2011 | 25.18 | 26.82 | 24.89 | 26.38 | 1,204,785 | +1.33(+5.31%) |
Aug 10, 2011 | 26.48 | 26.66 | 25.02 | 25.05 | 2,276,348 | -2.06(-7.60%) |
Aug 09, 2011 | 27.23 | 27.12 | 25.50 | 27.11 | 1,970,161 | +0.77(+2.94%) |
Aug 08, 2011 | 27.23 | 27.82 | 26.33 | 26.34 | 1,399,189 | -1.80(-6.40%) |
Aug 05, 2011 | 28.61 | 28.94 | 27.76 | 28.14 | 1,183,340 | -0.09(-0.33%) |
Aug 04, 2011 | 28.70 | 28.87 | 28.19 | 28.23 | 1,387,577 | -0.81(-2.78%) |
Aug 03, 2011 | 29.51 | 29.72 | 28.39 | 29.04 | 1,755,088 | -0.40(-1.37%) |
Aug 02, 2011 | 30.58 | 30.58 | 29.42 | 29.44 | 1,193,290 | -1.30(-4.24%) |
Aug 01, 2011 | 31.48 | 31.65 | 30.29 | 30.74 | 1,435,796 | -0.36(-1.16%) |
Jul 29, 2011 | 29.70 | 31.22 | 29.47 | 31.11 | 1,989,152 | +1.08(+3.59%) |
Jul 28, 2011 | 29.65 | 30.20 | 29.47 | 30.03 | 1,736,559 | -0.19(-0.61%) |
Jul 27, 2011 | 31.23 | 31.23 | 30.14 | 30.21 | 1,376,107 | -1.31(-4.16%) |
Jul 26, 2011 | 31.07 | 33.73 | 31.07 | 31.53 | 4,643,176 | -3.15(-9.07%) |
Jul 25, 2011 | 34.96 | 35.40 | 34.55 | 34.67 | 979,967 | -0.67(-1.90%) |
Jul 22, 2011 | 35.56 | 35.71 | 35.29 | 35.35 | 735,359 | +0.41(+1.18%) |
Jul 21, 2011 | 35.79 | 36.61 | 34.66 | 34.93 | 2,770,519 | -0.79(-2.21%) |
Jul 20, 2011 | 35.58 | 36.04 | 35.39 | 35.72 | 661,530 | +0.25(+0.71%) |
Jul 19, 2011 | 34.89 | 35.51 | 34.89 | 35.47 | 580,946 | +0.77(+2.21%) |
Jul 18, 2011 | 35.46 | 35.46 | 34.50 | 34.71 | 426,923 | -0.80(-2.25%) |
Jul 15, 2011 | 36.01 | 36.09 | 35.45 | 35.51 | 560,756 | -0.48(-1.33%) |
Jul 14, 2011 | 36.78 | 37.31 | 35.96 | 35.98 | 811,834 | -0.84(-2.28%) |
Jul 13, 2011 | 35.89 | 37.13 | 35.88 | 36.83 | 1,292,604 | +0.99(+2.77%) |
Jul 12, 2011 | 35.34 | 36.12 | 35.17 | 35.83 | 734,191 | +0.41(+1.16%) |
Jul 11, 2011 | 35.59 | 35.59 | 35.07 | 35.42 | 424,008 | -0.54(-1.50%) |
Jul 08, 2011 | 36.03 | 36.30 | 35.85 | 35.96 | 342,220 | -0.41(-1.13%) |
Jul 07, 2011 | 36.39 | 36.57 | 36.29 | 36.37 | 421,963 | +0.32(+0.89%) |
Jul 06, 2011 | 36.19 | 36.48 | 35.98 | 36.05 | 910,516 | -0.20(-0.56%) |
Jul 05, 2011 | 36.67 | 36.69 | 36.09 | 36.25 | 666,336 | -0.45(-1.24%) |
Jul 01, 2011 | 36.30 | 36.76 | 36.09 | 36.71 | 611,562 | +0.48(+1.32%) |
Jun 30, 2011 | 36.28 | 36.64 | 36.16 | 36.23 | 352,723 | +0.08(+0.23%) |
Jun 29, 2011 | 36.19 | 36.68 | 35.91 | 36.14 | 342,738 | +0.13(+0.35%) |
Jun 28, 2011 | 36.04 | 36.17 | 35.96 | 36.02 | 381,502 | +0.08(+0.23%) |
Jun 27, 2011 | 36.02 | 36.19 | 35.77 | 35.93 | 571,191 | -0.13(-0.35%) |
Jun 24, 2011 | 36.26 | 36.49 | 35.76 | 36.06 | 985,676 | -0.10(-0.28%) |
Jun 23, 2011 | 35.56 | 36.21 | 35.44 | 36.16 | 1,023,253 | +0.19(+0.54%) |
Jun 22, 2011 | 35.96 | 36.26 | 35.59 | 35.97 | 764,710 | -0.13(-0.37%) |
Jun 21, 2011 | 36.19 | 36.23 | 35.98 | 36.10 | 566,394 | +0.08(+0.23%) |
Jun 20, 2011 | 35.95 | 36.05 | 35.84 | 36.02 | 549,030 | -0.31(-0.85%) |
Jun 17, 2011 | 36.31 | 36.55 | 35.69 | 36.33 | 1,227,314 | +0.32(+0.88%) |
Jun 16, 2011 | 36.09 | 36.29 | 35.93 | 36.01 | 893,058 | +0.00(+0.00%) |
Jun 15, 2011 | 36.78 | 36.81 | 35.88 | 36.01 | 736,141 | -1.15(-3.09%) |
Jun 14, 2011 | 36.62 | 37.31 | 36.62 | 37.16 | 404,606 | +0.88(+2.42%) |
Jun 13, 2011 | 36.37 | 36.76 | 36.26 | 36.28 | 505,011 | +0.00(+0.00%) |
Jun 10, 2011 | 36.07 | 36.54 | 35.89 | 36.28 | 562,193 | +0.09(+0.25%) |
Jun 09, 2011 | 36.30 | 36.35 | 35.97 | 36.19 | 660,543 | -0.05(-0.14%) |
Jun 08, 2011 | 36.14 | 36.41 | 35.90 | 36.24 | 539,374 | +0.03(+0.09%) |
Jun 07, 2011 | 37.26 | 37.46 | 36.19 | 36.20 | 886,379 | -1.00(-2.68%) |
Jun 06, 2011 | 37.11 | 37.90 | 36.94 | 37.20 | 788,926 | +0.09(+0.25%) |