Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.82 | 45.04 | 43.86 | 44.39 | 1,014,481 | -0.67(-1.50%) |
May 30, 2012 | 45.61 | 45.61 | 44.91 | 45.07 | 579,737 | -0.82(-1.78%) |
May 29, 2012 | 45.37 | 46.06 | 45.18 | 45.89 | 547,308 | +0.89(+1.97%) |
May 25, 2012 | 44.83 | 45.17 | 44.42 | 45.00 | 728,149 | +0.27(+0.60%) |
May 24, 2012 | 44.82 | 44.91 | 43.71 | 44.74 | 390,563 | -0.06(-0.14%) |
May 23, 2012 | 43.61 | 44.85 | 43.30 | 44.80 | 1,040,969 | +0.99(+2.26%) |
May 22, 2012 | 42.83 | 44.07 | 42.58 | 43.81 | 1,227,565 | +1.05(+2.46%) |
May 21, 2012 | 42.29 | 42.80 | 41.97 | 42.75 | 1,085,874 | +0.46(+1.10%) |
May 18, 2012 | 42.93 | 43.09 | 42.14 | 42.29 | 541,400 | -0.46(-1.09%) |
May 17, 2012 | 44.38 | 44.38 | 42.69 | 42.75 | 941,976 | -1.49(-3.36%) |
May 16, 2012 | 44.09 | 44.62 | 44.05 | 44.24 | 898,950 | +0.09(+0.20%) |
May 15, 2012 | 43.80 | 44.33 | 43.68 | 44.15 | 1,847,531 | +0.18(+0.41%) |
May 14, 2012 | 44.11 | 44.20 | 43.71 | 43.97 | 1,164,530 | -0.41(-0.93%) |
May 11, 2012 | 45.03 | 45.24 | 44.25 | 44.39 | 1,151,104 | -0.86(-1.90%) |
May 10, 2012 | 45.40 | 45.66 | 45.19 | 45.25 | 943,607 | +0.12(+0.27%) |
May 09, 2012 | 44.71 | 45.37 | 44.37 | 45.13 | 1,341,436 | +0.24(+0.54%) |
May 08, 2012 | 44.69 | 45.01 | 44.17 | 44.88 | 662,517 | -0.15(-0.33%) |
May 07, 2012 | 45.42 | 45.78 | 44.89 | 45.03 | 544,214 | -0.22(-0.48%) |
May 04, 2012 | 45.52 | 45.75 | 44.80 | 45.25 | 642,032 | -0.49(-1.07%) |
May 03, 2012 | 46.36 | 46.44 | 45.58 | 45.74 | 1,186,734 | -0.57(-1.23%) |
May 02, 2012 | 45.22 | 46.44 | 45.16 | 46.31 | 716,642 | +0.81(+1.78%) |
May 01, 2012 | 45.57 | 46.26 | 45.26 | 45.50 | 834,719 | -0.14(-0.30%) |
Apr 30, 2012 | 46.15 | 46.15 | 45.42 | 45.63 | 760,788 | -0.53(-1.15%) |
Apr 27, 2012 | 46.30 | 46.35 | 45.82 | 46.17 | 756,142 | +0.04(+0.08%) |
Apr 26, 2012 | 46.15 | 46.31 | 45.86 | 46.13 | 875,698 | -0.02(-0.05%) |
Apr 25, 2012 | 45.97 | 46.21 | 45.65 | 46.15 | 1,621,924 | +0.63(+1.37%) |
Apr 24, 2012 | 47.37 | 47.43 | 45.48 | 45.53 | 1,579,930 | -1.74(-3.68%) |
Apr 23, 2012 | 48.44 | 48.47 | 47.24 | 47.27 | 1,302,485 | -1.67(-3.40%) |
Apr 20, 2012 | 48.91 | 49.19 | 48.81 | 48.93 | 391,582 | +0.27(+0.56%) |
Apr 19, 2012 | 49.42 | 49.53 | 48.33 | 48.66 | 463,785 | -0.87(-1.75%) |
Apr 18, 2012 | 49.47 | 49.67 | 49.17 | 49.53 | 542,619 | +0.04(+0.07%) |
Apr 17, 2012 | 48.91 | 49.71 | 48.66 | 49.49 | 461,702 | +0.95(+1.96%) |
Apr 16, 2012 | 48.24 | 48.63 | 47.94 | 48.54 | 371,950 | +0.45(+0.93%) |
Apr 13, 2012 | 48.15 | 48.57 | 47.89 | 48.09 | 300,305 | -0.24(-0.50%) |
Apr 12, 2012 | 48.41 | 48.79 | 48.23 | 48.33 | 529,077 | -0.07(-0.14%) |
Apr 11, 2012 | 48.10 | 48.43 | 47.77 | 48.40 | 485,089 | +0.82(+1.73%) |
Apr 10, 2012 | 49.31 | 49.45 | 47.55 | 47.58 | 593,903 | -1.83(-3.70%) |
Apr 09, 2012 | 49.83 | 49.99 | 49.22 | 49.40 | 683,682 | -1.10(-2.17%) |
Apr 05, 2012 | 51.01 | 51.29 | 50.27 | 50.50 | 583,323 | -0.48(-0.94%) |
Apr 04, 2012 | 51.54 | 51.65 | 49.63 | 50.98 | 809,825 | -1.04(-1.99%) |
Apr 03, 2012 | 51.57 | 52.31 | 51.49 | 52.01 | 629,056 | +0.51(+0.98%) |
Apr 02, 2012 | 51.23 | 51.98 | 50.94 | 51.51 | 518,216 | +0.10(+0.20%) |
Mar 30, 2012 | 51.88 | 51.98 | 51.40 | 51.40 | 303,492 | -0.16(-0.31%) |
Mar 29, 2012 | 51.72 | 51.81 | 51.11 | 51.56 | 335,609 | -0.45(-0.87%) |
Mar 28, 2012 | 51.54 | 52.04 | 50.98 | 52.01 | 429,303 | +0.58(+1.13%) |
Mar 27, 2012 | 51.67 | 51.78 | 51.36 | 51.43 | 305,281 | -0.22(-0.43%) |
Mar 26, 2012 | 51.40 | 51.77 | 51.27 | 51.65 | 301,817 | +0.66(+1.30%) |
Mar 23, 2012 | 50.88 | 51.03 | 50.22 | 50.99 | 160,212 | +0.11(+0.22%) |
Mar 22, 2012 | 51.07 | 51.16 | 50.32 | 50.88 | 312,064 | -0.47(-0.91%) |
Mar 21, 2012 | 51.12 | 51.78 | 50.54 | 51.35 | 378,482 | +0.36(+0.70%) |
Mar 20, 2012 | 50.79 | 51.21 | 50.70 | 50.99 | 235,280 | -0.08(-0.16%) |
Mar 19, 2012 | 51.19 | 51.41 | 50.81 | 51.07 | 389,164 | -0.29(-0.56%) |
Mar 16, 2012 | 51.72 | 51.90 | 51.32 | 51.36 | 630,705 | -0.38(-0.73%) |
Mar 15, 2012 | 51.97 | 52.09 | 51.37 | 51.74 | 404,462 | -0.23(-0.45%) |
Mar 14, 2012 | 51.99 | 52.12 | 51.31 | 51.98 | 297,440 | -0.02(-0.05%) |
Mar 13, 2012 | 51.15 | 52.02 | 50.95 | 52.00 | 289,174 | +1.02(+2.00%) |
Mar 12, 2012 | 50.78 | 51.13 | 50.46 | 50.98 | 263,446 | +0.20(+0.39%) |
Mar 09, 2012 | 50.44 | 51.21 | 50.36 | 50.78 | 258,070 | +0.46(+0.91%) |
Mar 08, 2012 | 49.99 | 50.70 | 49.60 | 50.33 | 269,677 | +0.66(+1.33%) |
Mar 07, 2012 | 49.29 | 49.96 | 49.11 | 49.67 | 358,241 | +0.50(+1.02%) |
Mar 06, 2012 | 49.41 | 49.52 | 49.00 | 49.17 | 369,973 | -0.54(-1.09%) |
Mar 05, 2012 | 49.45 | 49.85 | 49.32 | 49.71 | 233,830 | +0.19(+0.39%) |
Mar 02, 2012 | 49.03 | 49.67 | 48.52 | 49.52 | 452,128 | +0.50(+1.02%) |
Mar 01, 2012 | 49.18 | 49.44 | 48.89 | 49.02 | 341,271 | +0.01(+0.01%) |
Feb 29, 2012 | 49.16 | 49.50 | 48.68 | 49.01 | 378,732 | -0.09(-0.18%) |
Feb 28, 2012 | 49.72 | 49.76 | 48.88 | 49.10 | 203,975 | -0.49(-0.98%) |
Feb 27, 2012 | 48.93 | 49.75 | 48.63 | 49.59 | 392,129 | +0.46(+0.94%) |
Feb 24, 2012 | 49.51 | 50.31 | 48.83 | 49.12 | 296,209 | -0.37(-0.75%) |
Feb 23, 2012 | 49.73 | 49.88 | 49.36 | 49.49 | 265,408 | -0.27(-0.53%) |
Feb 22, 2012 | 49.62 | 50.17 | 49.36 | 49.76 | 300,645 | +0.12(+0.25%) |
Feb 21, 2012 | 50.07 | 50.31 | 49.51 | 49.64 | 378,696 | -0.20(-0.40%) |
Feb 17, 2012 | 49.65 | 50.09 | 49.65 | 49.83 | 214,365 | +0.41(+0.82%) |
Feb 16, 2012 | 49.40 | 50.06 | 49.24 | 49.43 | 365,368 | -0.03(-0.06%) |
Feb 15, 2012 | 49.69 | 49.69 | 49.06 | 49.46 | 456,747 | -0.12(-0.24%) |
Feb 14, 2012 | 49.23 | 49.67 | 49.14 | 49.57 | 308,484 | +0.04(+0.07%) |
Feb 13, 2012 | 48.74 | 49.55 | 48.71 | 49.54 | 387,150 | +1.14(+2.36%) |
Feb 10, 2012 | 47.89 | 48.48 | 47.80 | 48.40 | 630,924 | +0.09(+0.18%) |
Feb 09, 2012 | 48.14 | 48.41 | 47.73 | 48.31 | 386,995 | +0.29(+0.60%) |
Feb 08, 2012 | 47.87 | 48.14 | 47.59 | 48.02 | 236,691 | +0.15(+0.31%) |
Feb 07, 2012 | 47.72 | 48.11 | 47.51 | 47.87 | 290,553 | +0.02(+0.04%) |
Feb 06, 2012 | 47.83 | 48.10 | 47.77 | 47.85 | 250,037 | -0.19(-0.40%) |
Feb 03, 2012 | 47.55 | 48.14 | 47.40 | 48.04 | 312,518 | +1.15(+2.45%) |
Feb 02, 2012 | 47.62 | 47.62 | 46.51 | 46.90 | 413,720 | -0.78(-1.63%) |
Feb 01, 2012 | 47.30 | 47.72 | 47.18 | 47.67 | 373,688 | +0.75(+1.60%) |
Jan 31, 2012 | 46.98 | 47.17 | 46.61 | 46.92 | 478,054 | +0.22(+0.46%) |
Jan 30, 2012 | 46.61 | 46.90 | 46.23 | 46.70 | 311,303 | -0.17(-0.37%) |
Jan 27, 2012 | 47.24 | 47.47 | 46.83 | 46.88 | 298,669 | -0.49(-1.04%) |
Jan 26, 2012 | 48.01 | 48.46 | 47.21 | 47.37 | 319,235 | +0.20(+0.42%) |
Jan 25, 2012 | 47.08 | 47.26 | 46.77 | 47.17 | 375,287 | -0.22(-0.46%) |
Jan 24, 2012 | 46.84 | 47.68 | 46.84 | 47.39 | 258,528 | +0.25(+0.54%) |
Jan 23, 2012 | 46.98 | 47.54 | 46.97 | 47.14 | 545,550 | +0.16(+0.34%) |
Jan 20, 2012 | 47.29 | 47.49 | 46.86 | 46.98 | 476,846 | -0.44(-0.92%) |
Jan 19, 2012 | 47.46 | 47.54 | 46.98 | 47.41 | 551,498 | +0.00(+0.00%) |
Jan 18, 2012 | 46.45 | 47.54 | 46.45 | 47.41 | 592,075 | +0.77(+1.64%) |
Jan 17, 2012 | 46.57 | 46.78 | 46.14 | 46.65 | 764,956 | +0.74(+1.61%) |
Jan 13, 2012 | 45.13 | 45.98 | 44.90 | 45.91 | 405,912 | +0.49(+1.07%) |
Jan 12, 2012 | 45.12 | 45.46 | 44.96 | 45.42 | 558,006 | +0.33(+0.73%) |
Jan 11, 2012 | 44.97 | 45.14 | 44.92 | 45.09 | 374,885 | +0.07(+0.15%) |
Jan 10, 2012 | 45.74 | 45.88 | 44.83 | 45.03 | 474,367 | -0.17(-0.37%) |
Jan 09, 2012 | 45.03 | 45.24 | 44.77 | 45.19 | 891,650 | +0.59(+1.33%) |
Jan 06, 2012 | 44.75 | 45.27 | 44.45 | 44.60 | 1,263,435 | -0.38(-0.85%) |
Jan 05, 2012 | 44.02 | 45.35 | 43.36 | 44.98 | 1,080,314 | +0.46(+1.02%) |
Jan 04, 2012 | 43.79 | 44.93 | 43.57 | 44.53 | 942,075 | +0.52(+1.17%) |
Dec 30, 2011 | 44.41 | 44.41 | 44.00 | 44.01 | 288,248 | -0.40(-0.90%) |
Dec 29, 2011 | 43.35 | 44.46 | 43.35 | 44.41 | 315,118 | +1.27(+2.94%) |
Dec 28, 2011 | 43.70 | 43.83 | 43.12 | 43.14 | 468,324 | -0.52(-1.18%) |
Dec 27, 2011 | 43.49 | 43.80 | 43.43 | 43.66 | 214,691 | +0.09(+0.20%) |
Dec 23, 2011 | 43.57 | 43.97 | 43.42 | 43.57 | 315,091 | +0.30(+0.68%) |
Dec 21, 2011 | 42.53 | 43.38 | 42.20 | 43.28 | 542,490 | +0.54(+1.25%) |
Dec 20, 2011 | 42.08 | 43.09 | 41.96 | 42.74 | 354,396 | +1.26(+3.04%) |
Dec 19, 2011 | 41.78 | 42.45 | 41.32 | 41.48 | 493,494 | -0.11(-0.27%) |
Dec 16, 2011 | 41.03 | 42.18 | 41.03 | 41.59 | 1,103,747 | +0.77(+1.88%) |
Dec 15, 2011 | 40.47 | 41.02 | 40.47 | 40.82 | 830,435 | +0.74(+1.86%) |
Dec 14, 2011 | 40.71 | 40.72 | 39.97 | 40.08 | 484,193 | -0.93(-2.26%) |
Dec 13, 2011 | 42.16 | 42.45 | 40.71 | 41.01 | 516,210 | -0.78(-1.86%) |
Dec 12, 2011 | 42.06 | 42.06 | 41.18 | 41.78 | 259,719 | -0.54(-1.26%) |
Dec 09, 2011 | 41.38 | 42.46 | 41.37 | 42.32 | 423,975 | +1.11(+2.69%) |
Dec 08, 2011 | 41.36 | 41.62 | 41.11 | 41.21 | 448,572 | -0.46(-1.11%) |
Dec 07, 2011 | 41.57 | 41.87 | 41.09 | 41.67 | 705,046 | -0.13(-0.31%) |
Dec 06, 2011 | 42.20 | 42.31 | 41.64 | 41.80 | 793,468 | -0.36(-0.86%) |
Dec 05, 2011 | 42.53 | 42.80 | 41.80 | 42.17 | 1,030,667 | +0.37(+0.88%) |
Dec 02, 2011 | 42.88 | 43.63 | 41.68 | 41.80 | 769,744 | -0.78(-1.83%) |
Dec 01, 2011 | 42.51 | 43.27 | 42.37 | 42.58 | 400,167 | -0.19(-0.45%) |
Nov 30, 2011 | 41.03 | 42.79 | 41.02 | 42.77 | 732,888 | +3.13(+7.90%) |
Nov 29, 2011 | 39.43 | 40.31 | 39.34 | 39.64 | 964,463 | +0.29(+0.73%) |
Nov 28, 2011 | 39.72 | 39.72 | 39.00 | 39.35 | 645,935 | +1.00(+2.61%) |
Nov 25, 2011 | 38.26 | 38.62 | 38.26 | 38.35 | 102,022 | -0.07(-0.18%) |
Nov 23, 2011 | 39.29 | 39.43 | 38.31 | 38.41 | 323,001 | -1.13(-2.86%) |
Nov 22, 2011 | 39.41 | 39.62 | 39.24 | 39.54 | 1,013,364 | +0.01(+0.02%) |
Nov 21, 2011 | 39.94 | 40.23 | 39.20 | 39.54 | 321,101 | -1.09(-2.68%) |
Nov 18, 2011 | 40.46 | 40.74 | 40.10 | 40.63 | 298,783 | +0.38(+0.95%) |
Nov 17, 2011 | 41.02 | 41.15 | 39.98 | 40.25 | 438,550 | -0.76(-1.85%) |
Nov 16, 2011 | 41.63 | 41.78 | 40.92 | 41.00 | 487,603 | -1.07(-2.54%) |
Nov 15, 2011 | 41.95 | 42.28 | 41.65 | 42.07 | 378,586 | -0.15(-0.36%) |
Nov 14, 2011 | 42.21 | 42.42 | 41.89 | 42.23 | 544,540 | -0.35(-0.82%) |
Nov 11, 2011 | 42.15 | 42.99 | 42.10 | 42.58 | 211,088 | +0.95(+2.28%) |
Nov 10, 2011 | 41.64 | 42.01 | 40.33 | 41.63 | 229,719 | +0.59(+1.44%) |
Nov 09, 2011 | 41.76 | 42.02 | 40.88 | 41.04 | 261,725 | -1.80(-4.21%) |
Nov 08, 2011 | 42.39 | 42.95 | 41.57 | 42.84 | 235,819 | +0.68(+1.62%) |
Nov 07, 2011 | 42.38 | 42.38 | 41.34 | 42.16 | 218,554 | -0.17(-0.41%) |
Nov 04, 2011 | 42.16 | 42.48 | 41.70 | 42.33 | 415,541 | -0.11(-0.26%) |
Nov 03, 2011 | 41.36 | 42.63 | 40.73 | 42.44 | 572,567 | +1.25(+3.03%) |
Nov 02, 2011 | 41.36 | 41.75 | 40.93 | 41.19 | 350,803 | +0.52(+1.29%) |
Nov 01, 2011 | 40.00 | 41.52 | 40.00 | 40.67 | 571,510 | -1.01(-2.41%) |
Oct 31, 2011 | 42.34 | 42.71 | 41.66 | 41.68 | 576,791 | -0.94(-2.21%) |
Oct 28, 2011 | 43.22 | 43.65 | 42.26 | 42.62 | 746,635 | -0.62(-1.43%) |
Oct 27, 2011 | 42.99 | 43.67 | 42.69 | 43.24 | 424,122 | +1.16(+2.75%) |
Oct 26, 2011 | 42.45 | 43.13 | 40.70 | 42.08 | 664,850 | +0.59(+1.43%) |
Oct 25, 2011 | 41.87 | 42.47 | 41.38 | 41.49 | 338,167 | -0.67(-1.60%) |
Oct 24, 2011 | 40.93 | 42.37 | 40.35 | 42.16 | 274,719 | +1.29(+3.16%) |
Oct 21, 2011 | 40.57 | 40.93 | 40.40 | 40.87 | 193,201 | +0.66(+1.63%) |
Oct 20, 2011 | 40.05 | 40.33 | 39.52 | 40.21 | 293,362 | +0.35(+0.88%) |
Oct 19, 2011 | 40.23 | 40.38 | 39.76 | 39.86 | 405,548 | -0.43(-1.06%) |
Oct 18, 2011 | 39.32 | 40.54 | 39.05 | 40.29 | 296,123 | +1.13(+2.88%) |
Oct 17, 2011 | 39.63 | 39.94 | 39.06 | 39.16 | 445,030 | -0.70(-1.75%) |
Oct 14, 2011 | 39.53 | 39.91 | 39.21 | 39.86 | 514,139 | +0.87(+2.23%) |
Oct 13, 2011 | 39.08 | 39.27 | 38.64 | 38.99 | 501,329 | -0.39(-0.98%) |
Oct 12, 2011 | 39.27 | 39.81 | 39.22 | 39.38 | 529,445 | +0.33(+0.85%) |
Oct 11, 2011 | 38.54 | 39.44 | 38.27 | 39.05 | 592,952 | +0.23(+0.60%) |
Oct 10, 2011 | 37.27 | 39.10 | 37.27 | 38.81 | 709,511 | +1.32(+3.51%) |
Oct 07, 2011 | 37.67 | 37.97 | 36.92 | 37.50 | 639,030 | +0.04(+0.10%) |
Oct 06, 2011 | 36.97 | 37.51 | 36.94 | 37.46 | 390,804 | +0.61(+1.66%) |
Oct 05, 2011 | 36.03 | 36.95 | 35.87 | 36.85 | 838,863 | +0.99(+2.75%) |
Oct 04, 2011 | 34.00 | 35.90 | 33.86 | 35.86 | 759,529 | +1.46(+4.26%) |
Oct 03, 2011 | 34.49 | 35.01 | 34.24 | 34.40 | 1,374,246 | -0.20(-0.58%) |
Sep 30, 2011 | 34.26 | 35.24 | 34.26 | 34.60 | 613,360 | -0.34(-0.96%) |
Sep 29, 2011 | 35.11 | 35.24 | 33.97 | 34.93 | 421,797 | +0.49(+1.42%) |
Sep 28, 2011 | 35.57 | 35.76 | 34.43 | 34.44 | 288,362 | -1.11(-3.12%) |
Sep 27, 2011 | 35.56 | 36.17 | 35.29 | 35.55 | 526,134 | +0.48(+1.38%) |
Sep 26, 2011 | 35.16 | 35.47 | 34.43 | 35.07 | 424,276 | +0.26(+0.74%) |
Sep 23, 2011 | 34.70 | 35.16 | 34.67 | 34.81 | 552,231 | -0.05(-0.14%) |
Sep 22, 2011 | 34.90 | 35.31 | 34.32 | 34.86 | 587,922 | -0.99(-2.75%) |
Sep 21, 2011 | 37.04 | 37.17 | 35.85 | 35.85 | 462,155 | -1.19(-3.21%) |
Sep 20, 2011 | 37.99 | 38.26 | 37.04 | 37.04 | 397,736 | -0.74(-1.95%) |
Sep 19, 2011 | 37.39 | 38.04 | 37.13 | 37.77 | 378,702 | -0.42(-1.09%) |
Sep 16, 2011 | 38.16 | 38.42 | 37.90 | 38.19 | 836,983 | -0.13(-0.35%) |
Sep 15, 2011 | 37.98 | 38.45 | 37.20 | 38.32 | 1,125,197 | +0.70(+1.87%) |
Sep 14, 2011 | 36.90 | 38.01 | 36.32 | 37.62 | 438,868 | +0.97(+2.66%) |
Sep 13, 2011 | 35.74 | 36.72 | 35.49 | 36.64 | 742,838 | +1.00(+2.82%) |
Sep 12, 2011 | 35.30 | 35.97 | 34.97 | 35.64 | 360,735 | -0.15(-0.43%) |
Sep 09, 2011 | 36.31 | 36.77 | 35.54 | 35.79 | 619,695 | -0.79(-2.16%) |
Sep 08, 2011 | 36.93 | 37.04 | 36.46 | 36.58 | 615,553 | -0.62(-1.66%) |
Sep 07, 2011 | 36.58 | 37.21 | 36.43 | 37.20 | 256,520 | +1.21(+3.35%) |
Sep 06, 2011 | 34.68 | 36.08 | 34.55 | 35.99 | 302,887 | +0.07(+0.20%) |
Sep 02, 2011 | 36.20 | 36.85 | 35.77 | 35.92 | 182,886 | -1.20(-3.22%) |
Sep 01, 2011 | 37.80 | 38.31 | 37.04 | 37.12 | 443,635 | -0.67(-1.78%) |
Aug 31, 2011 | 37.70 | 38.34 | 37.47 | 37.79 | 436,104 | +0.37(+1.00%) |
Aug 30, 2011 | 37.18 | 37.70 | 36.91 | 37.42 | 357,871 | +0.06(+0.16%) |
Aug 29, 2011 | 36.34 | 37.38 | 36.34 | 37.36 | 322,405 | +1.21(+3.34%) |
Aug 26, 2011 | 35.21 | 36.36 | 34.76 | 36.15 | 601,198 | +0.74(+2.08%) |
Aug 25, 2011 | 36.64 | 36.83 | 35.25 | 35.41 | 499,059 | -0.89(-2.45%) |
Aug 24, 2011 | 35.69 | 36.39 | 35.53 | 36.30 | 257,209 | +0.51(+1.42%) |
Aug 23, 2011 | 34.54 | 35.85 | 34.41 | 35.79 | 376,324 | +1.45(+4.21%) |
Aug 22, 2011 | 34.68 | 34.74 | 33.99 | 34.35 | 561,187 | +0.58(+1.72%) |
Aug 19, 2011 | 33.83 | 34.86 | 33.65 | 33.76 | 628,927 | -0.55(-1.61%) |
Aug 18, 2011 | 35.09 | 35.32 | 33.97 | 34.32 | 1,037,444 | -2.14(-5.87%) |
Aug 17, 2011 | 36.34 | 36.58 | 36.01 | 36.45 | 942,748 | +0.31(+0.86%) |
Aug 16, 2011 | 35.76 | 36.41 | 35.55 | 36.14 | 514,457 | -0.12(-0.34%) |
Aug 15, 2011 | 36.09 | 36.29 | 35.56 | 36.26 | 591,434 | +0.52(+1.46%) |
Aug 12, 2011 | 35.51 | 36.06 | 34.74 | 35.74 | 755,743 | +1.22(+3.53%) |
Aug 11, 2011 | 32.27 | 34.89 | 32.15 | 34.52 | 899,544 | +2.26(+6.99%) |
Aug 10, 2011 | 32.64 | 33.02 | 32.15 | 32.27 | 1,451,173 | -1.15(-3.43%) |
Aug 09, 2011 | 32.70 | 33.45 | 30.47 | 33.42 | 1,408,125 | +2.67(+8.69%) |
Aug 08, 2011 | 32.70 | 33.27 | 30.74 | 30.74 | 1,079,320 | -3.04(-9.00%) |
Aug 05, 2011 | 34.52 | 34.83 | 33.37 | 33.78 | 756,521 | -0.29(-0.86%) |
Aug 04, 2011 | 36.14 | 36.14 | 34.08 | 34.08 | 482,789 | -2.49(-6.82%) |
Aug 03, 2011 | 36.31 | 37.12 | 35.99 | 36.57 | 799,084 | +0.23(+0.64%) |
Aug 02, 2011 | 37.20 | 37.60 | 36.34 | 36.34 | 521,262 | -1.05(-2.80%) |
Aug 01, 2011 | 38.17 | 38.32 | 36.80 | 37.39 | 641,703 | -0.47(-1.25%) |
Jul 29, 2011 | 37.62 | 38.19 | 37.29 | 37.86 | 663,621 | -0.37(-0.96%) |
Jul 28, 2011 | 38.82 | 39.05 | 38.17 | 38.23 | 398,624 | -0.62(-1.59%) |
Jul 27, 2011 | 39.37 | 39.51 | 38.64 | 38.84 | 510,360 | -0.77(-1.95%) |
Jul 26, 2011 | 40.31 | 40.33 | 39.52 | 39.62 | 183,560 | -0.80(-1.99%) |
Jul 25, 2011 | 40.47 | 40.68 | 40.09 | 40.42 | 172,517 | -0.35(-0.86%) |
Jul 22, 2011 | 40.73 | 40.83 | 40.69 | 40.77 | 176,799 | -0.01(-0.01%) |
Jul 21, 2011 | 40.55 | 41.01 | 40.46 | 40.77 | 228,897 | +0.41(+1.02%) |
Jul 20, 2011 | 40.45 | 40.57 | 39.98 | 40.36 | 244,758 | +0.05(+0.12%) |
Jul 19, 2011 | 40.29 | 40.46 | 39.90 | 40.32 | 368,205 | +0.26(+0.64%) |
Jul 18, 2011 | 40.44 | 40.49 | 39.79 | 40.06 | 282,139 | -0.61(-1.49%) |
Jul 15, 2011 | 41.19 | 41.19 | 40.49 | 40.66 | 284,369 | -0.35(-0.85%) |
Jul 14, 2011 | 41.96 | 42.29 | 40.88 | 41.01 | 625,155 | -0.88(-2.11%) |
Jul 13, 2011 | 41.91 | 42.62 | 41.81 | 41.90 | 392,806 | +0.18(+0.43%) |
Jul 12, 2011 | 41.42 | 42.15 | 41.31 | 41.72 | 467,278 | +0.13(+0.32%) |
Jul 11, 2011 | 42.06 | 42.25 | 41.47 | 41.58 | 406,147 | -1.00(-2.36%) |
Jul 08, 2011 | 42.59 | 42.93 | 42.17 | 42.59 | 740,284 | -0.47(-1.08%) |
Jul 07, 2011 | 42.90 | 43.88 | 42.88 | 43.05 | 911,767 | +0.45(+1.05%) |
Jul 06, 2011 | 42.33 | 42.72 | 42.21 | 42.61 | 320,265 | +0.27(+0.65%) |
Jul 05, 2011 | 42.35 | 42.56 | 41.96 | 42.33 | 444,351 | +0.00(+0.00%) |
Jul 01, 2011 | 40.53 | 42.68 | 40.15 | 42.33 | 1,012,444 | +1.83(+4.51%) |
Jun 30, 2011 | 40.24 | 41.51 | 39.19 | 40.51 | 2,390,440 | -1.09(-2.63%) |
Jun 29, 2011 | 41.08 | 41.76 | 40.82 | 41.60 | 1,032,036 | +0.74(+1.81%) |
Jun 28, 2011 | 40.04 | 41.00 | 39.95 | 40.86 | 461,435 | +1.04(+2.61%) |
Jun 27, 2011 | 39.79 | 40.09 | 39.52 | 39.82 | 484,257 | +0.01(+0.03%) |
Jun 24, 2011 | 39.87 | 40.37 | 39.59 | 39.81 | 611,841 | +0.07(+0.18%) |
Jun 23, 2011 | 39.53 | 40.04 | 39.21 | 39.74 | 799,084 | -0.26(-0.66%) |
Jun 22, 2011 | 40.21 | 40.41 | 39.99 | 40.00 | 803,039 | -0.35(-0.86%) |
Jun 21, 2011 | 39.95 | 40.43 | 39.88 | 40.35 | 617,219 | +0.53(+1.33%) |
Jun 20, 2011 | 39.70 | 39.89 | 39.68 | 39.82 | 546,630 | +0.42(+1.07%) |
Jun 17, 2011 | 39.58 | 39.72 | 39.26 | 39.40 | 674,511 | +0.08(+0.20%) |
Jun 16, 2011 | 39.26 | 39.52 | 39.05 | 39.32 | 527,049 | +0.02(+0.05%) |
Jun 15, 2011 | 39.90 | 40.41 | 39.26 | 39.30 | 403,292 | -1.29(-3.18%) |
Jun 14, 2011 | 39.82 | 40.64 | 39.75 | 40.59 | 312,847 | +1.06(+2.69%) |
Jun 13, 2011 | 39.51 | 39.80 | 39.35 | 39.52 | 323,961 | -0.04(-0.09%) |
Jun 10, 2011 | 40.07 | 40.19 | 39.50 | 39.56 | 212,790 | -0.69(-1.72%) |
Jun 09, 2011 | 40.29 | 40.37 | 40.01 | 40.25 | 489,580 | +0.06(+0.15%) |
Jun 08, 2011 | 40.71 | 40.72 | 40.12 | 40.19 | 322,056 | -0.70(-1.70%) |
Jun 07, 2011 | 40.84 | 41.01 | 40.70 | 40.89 | 464,491 | +0.19(+0.47%) |
Jun 06, 2011 | 41.06 | 41.20 | 40.53 | 40.70 | 403,244 | -0.42(-1.01%) |