Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 36.07 | 36.41 | 35.24 | 36.03 | 83,007 | -0.12(-0.33%) |
May 30, 2012 | 35.91 | 36.75 | 35.84 | 36.15 | 90,664 | -0.08(-0.21%) |
May 29, 2012 | 35.53 | 36.48 | 34.61 | 36.23 | 45,084 | +0.97(+2.76%) |
May 25, 2012 | 35.93 | 36.06 | 34.98 | 35.26 | 61,468 | -0.63(-1.75%) |
May 24, 2012 | 36.22 | 36.22 | 35.07 | 35.88 | 45,016 | -0.26(-0.71%) |
May 23, 2012 | 35.39 | 36.28 | 34.62 | 36.14 | 85,291 | +0.37(+1.02%) |
May 22, 2012 | 36.78 | 36.78 | 35.26 | 35.77 | 97,543 | -1.10(-2.98%) |
May 21, 2012 | 36.71 | 37.06 | 35.82 | 36.87 | 89,611 | +0.34(+0.93%) |
May 18, 2012 | 35.89 | 36.73 | 35.61 | 36.53 | 132,216 | +0.64(+1.78%) |
May 17, 2012 | 36.34 | 36.34 | 35.82 | 35.89 | 97,374 | -0.47(-1.29%) |
May 16, 2012 | 36.43 | 36.97 | 36.28 | 36.36 | 45,524 | +0.12(+0.33%) |
May 15, 2012 | 36.56 | 37.01 | 35.92 | 36.24 | 81,620 | -0.42(-1.14%) |
May 14, 2012 | 36.92 | 37.16 | 36.34 | 36.66 | 56,985 | -0.65(-1.73%) |
May 11, 2012 | 37.28 | 37.86 | 36.99 | 37.30 | 76,732 | -0.36(-0.95%) |
May 10, 2012 | 37.41 | 37.88 | 37.30 | 37.66 | 108,943 | +0.39(+1.05%) |
May 09, 2012 | 36.34 | 37.34 | 36.27 | 37.27 | 150,374 | +0.55(+1.51%) |
May 08, 2012 | 36.28 | 36.76 | 35.78 | 36.72 | 178,912 | +0.09(+0.26%) |
May 07, 2012 | 36.53 | 36.79 | 36.43 | 36.62 | 108,871 | +0.04(+0.12%) |
May 04, 2012 | 37.24 | 37.24 | 36.45 | 36.58 | 154,943 | -1.01(-2.69%) |
May 03, 2012 | 37.74 | 37.88 | 37.36 | 37.59 | 114,617 | -0.26(-0.70%) |
May 02, 2012 | 37.24 | 37.98 | 37.08 | 37.86 | 148,348 | +0.27(+0.72%) |
May 01, 2012 | 37.63 | 38.65 | 37.57 | 37.59 | 195,023 | -0.09(-0.23%) |
Apr 30, 2012 | 37.96 | 38.05 | 37.41 | 37.67 | 163,886 | -0.41(-1.07%) |
Apr 27, 2012 | 36.98 | 38.42 | 36.79 | 38.08 | 248,569 | +1.06(+2.87%) |
Apr 26, 2012 | 35.73 | 37.36 | 35.73 | 37.02 | 211,974 | +1.33(+3.72%) |
Apr 25, 2012 | 35.91 | 35.93 | 35.23 | 35.69 | 245,287 | +0.29(+0.82%) |
Apr 24, 2012 | 35.86 | 36.01 | 34.86 | 35.40 | 309,609 | -0.35(-0.98%) |
Apr 23, 2012 | 39.35 | 39.35 | 34.61 | 35.75 | 636,630 | -4.93(-12.12%) |
Apr 20, 2012 | 41.02 | 41.83 | 40.68 | 40.68 | 224,862 | +0.09(+0.23%) |
Apr 19, 2012 | 40.87 | 41.34 | 39.87 | 40.59 | 205,766 | -0.39(-0.95%) |
Apr 18, 2012 | 40.92 | 41.41 | 40.66 | 40.98 | 102,326 | -0.22(-0.54%) |
Apr 17, 2012 | 40.65 | 41.72 | 40.52 | 41.20 | 92,122 | +0.97(+2.41%) |
Apr 16, 2012 | 40.31 | 40.88 | 39.90 | 40.23 | 95,001 | +0.23(+0.57%) |
Apr 13, 2012 | 40.37 | 40.57 | 39.91 | 40.00 | 91,242 | -0.71(-1.75%) |
Apr 12, 2012 | 39.80 | 41.38 | 39.80 | 40.71 | 154,680 | +1.04(+2.61%) |
Apr 11, 2012 | 39.08 | 39.84 | 38.66 | 39.68 | 172,147 | +1.16(+3.03%) |
Apr 10, 2012 | 39.78 | 40.07 | 38.48 | 38.51 | 249,206 | -1.26(-3.16%) |
Apr 09, 2012 | 39.38 | 40.19 | 39.21 | 39.77 | 202,778 | -0.37(-0.91%) |
Apr 05, 2012 | 39.53 | 40.35 | 39.53 | 40.14 | 186,965 | +0.35(+0.88%) |
Apr 04, 2012 | 39.06 | 40.07 | 38.91 | 39.79 | 178,932 | +0.34(+0.86%) |
Apr 03, 2012 | 38.66 | 39.74 | 38.66 | 39.45 | 263,226 | +0.69(+1.78%) |
Apr 02, 2012 | 37.29 | 38.80 | 36.89 | 38.76 | 204,004 | +1.34(+3.59%) |
Mar 30, 2012 | 36.57 | 37.75 | 36.17 | 37.41 | 259,891 | +0.91(+2.49%) |
Mar 29, 2012 | 35.57 | 36.56 | 35.57 | 36.51 | 82,421 | +0.63(+1.75%) |
Mar 28, 2012 | 36.76 | 36.78 | 35.27 | 35.88 | 203,107 | -0.73(-2.00%) |
Mar 27, 2012 | 36.88 | 37.36 | 36.59 | 36.61 | 151,195 | -0.27(-0.74%) |
Mar 26, 2012 | 36.70 | 37.33 | 36.69 | 36.88 | 105,443 | +0.56(+1.55%) |
Mar 23, 2012 | 36.05 | 36.32 | 35.67 | 36.32 | 101,461 | +0.23(+0.64%) |
Mar 22, 2012 | 35.20 | 36.11 | 34.85 | 36.09 | 134,668 | +0.48(+1.36%) |
Mar 21, 2012 | 36.08 | 36.25 | 35.31 | 35.60 | 61,469 | -0.31(-0.88%) |
Mar 20, 2012 | 36.49 | 36.49 | 35.84 | 35.92 | 47,991 | -0.94(-2.56%) |
Mar 19, 2012 | 36.38 | 37.41 | 36.07 | 36.86 | 79,827 | +0.27(+0.74%) |
Mar 16, 2012 | 36.45 | 36.97 | 36.25 | 36.59 | 118,359 | +0.33(+0.91%) |
Mar 15, 2012 | 36.07 | 36.45 | 35.63 | 36.26 | 73,402 | +0.23(+0.64%) |
Mar 14, 2012 | 36.38 | 36.62 | 35.77 | 36.03 | 63,620 | -0.43(-1.17%) |
Mar 13, 2012 | 35.47 | 36.49 | 35.33 | 36.45 | 94,855 | +1.16(+3.30%) |
Mar 12, 2012 | 35.54 | 35.65 | 35.10 | 35.29 | 62,151 | -0.16(-0.46%) |
Mar 09, 2012 | 35.05 | 35.93 | 34.86 | 35.45 | 103,006 | +0.40(+1.14%) |
Mar 08, 2012 | 35.19 | 35.32 | 34.34 | 35.05 | 121,780 | +0.17(+0.49%) |
Mar 07, 2012 | 34.34 | 35.02 | 34.34 | 34.88 | 118,753 | +0.65(+1.91%) |
Mar 06, 2012 | 33.94 | 34.27 | 33.67 | 34.23 | 133,944 | -0.13(-0.37%) |
Mar 05, 2012 | 33.84 | 34.44 | 33.73 | 34.35 | 170,574 | +0.31(+0.92%) |
Mar 02, 2012 | 34.93 | 35.13 | 33.77 | 34.04 | 130,556 | -0.88(-2.51%) |
Mar 01, 2012 | 35.20 | 35.34 | 34.87 | 34.91 | 121,464 | +0.02(+0.05%) |
Feb 29, 2012 | 35.93 | 36.40 | 34.89 | 34.90 | 149,126 | -0.94(-2.61%) |
Feb 28, 2012 | 36.31 | 36.67 | 35.75 | 35.83 | 65,134 | -0.52(-1.43%) |
Feb 27, 2012 | 35.98 | 36.82 | 35.30 | 36.35 | 99,980 | -0.04(-0.12%) |
Feb 24, 2012 | 37.14 | 37.14 | 36.19 | 36.39 | 74,041 | -0.58(-1.58%) |
Feb 23, 2012 | 36.66 | 37.23 | 35.99 | 36.98 | 83,364 | +0.34(+0.92%) |
Feb 22, 2012 | 36.76 | 37.25 | 36.42 | 36.64 | 140,103 | +0.19(+0.51%) |
Feb 21, 2012 | 36.39 | 37.06 | 35.34 | 36.45 | 123,994 | +0.70(+1.97%) |
Feb 17, 2012 | 35.44 | 35.95 | 35.41 | 35.75 | 93,510 | +0.57(+1.61%) |
Feb 16, 2012 | 34.30 | 35.57 | 34.30 | 35.18 | 81,550 | +0.90(+2.62%) |
Feb 15, 2012 | 35.03 | 35.15 | 34.11 | 34.29 | 77,952 | -0.64(-1.82%) |
Feb 14, 2012 | 34.90 | 35.09 | 34.32 | 34.92 | 71,627 | -0.30(-0.87%) |
Feb 13, 2012 | 35.01 | 35.57 | 35.01 | 35.23 | 111,272 | +0.55(+1.59%) |
Feb 10, 2012 | 34.75 | 34.86 | 34.27 | 34.68 | 67,133 | -0.50(-1.42%) |
Feb 09, 2012 | 35.08 | 35.49 | 34.88 | 35.17 | 116,798 | +0.14(+0.39%) |
Feb 08, 2012 | 34.38 | 35.08 | 34.06 | 35.04 | 105,906 | +0.81(+2.38%) |
Feb 07, 2012 | 33.83 | 34.42 | 33.62 | 34.23 | 63,219 | +0.39(+1.15%) |
Feb 06, 2012 | 33.73 | 34.20 | 33.61 | 33.84 | 134,545 | -0.03(-0.10%) |
Feb 03, 2012 | 33.65 | 33.96 | 33.34 | 33.87 | 157,423 | +0.58(+1.76%) |
Feb 02, 2012 | 33.13 | 33.30 | 32.99 | 33.29 | 152,398 | +0.08(+0.26%) |
Feb 01, 2012 | 32.79 | 33.24 | 32.63 | 33.20 | 263,242 | +0.61(+1.87%) |
Jan 31, 2012 | 32.28 | 32.71 | 32.21 | 32.59 | 226,625 | +0.62(+1.93%) |
Jan 30, 2012 | 31.97 | 32.34 | 31.81 | 31.97 | 150,431 | -0.41(-1.26%) |
Jan 27, 2012 | 32.01 | 32.57 | 32.01 | 32.38 | 191,867 | +0.20(+0.63%) |
Jan 26, 2012 | 32.34 | 32.65 | 32.18 | 32.18 | 173,933 | -0.01(-0.03%) |
Jan 25, 2012 | 32.05 | 32.26 | 31.98 | 32.19 | 326,594 | +0.04(+0.13%) |
Jan 24, 2012 | 32.11 | 32.31 | 31.97 | 32.14 | 217,400 | -0.29(-0.89%) |
Jan 23, 2012 | 32.07 | 32.59 | 32.07 | 32.43 | 61,765 | +0.25(+0.79%) |
Jan 20, 2012 | 32.38 | 32.60 | 31.97 | 32.18 | 107,369 | -0.20(-0.63%) |
Jan 19, 2012 | 32.37 | 32.55 | 32.14 | 32.38 | 80,753 | +0.07(+0.21%) |
Jan 18, 2012 | 32.55 | 32.55 | 32.19 | 32.31 | 110,165 | -0.25(-0.75%) |
Jan 17, 2012 | 33.07 | 33.26 | 32.52 | 32.56 | 109,062 | -0.21(-0.65%) |
Jan 13, 2012 | 32.44 | 32.85 | 32.24 | 32.77 | 123,457 | -0.06(-0.18%) |
Jan 12, 2012 | 32.60 | 32.99 | 32.40 | 32.83 | 78,324 | +0.27(+0.83%) |
Jan 11, 2012 | 32.63 | 32.96 | 32.40 | 32.56 | 125,349 | -0.35(-1.06%) |
Jan 10, 2012 | 32.41 | 33.03 | 32.40 | 32.91 | 183,091 | +0.90(+2.80%) |
Jan 09, 2012 | 33.40 | 33.40 | 31.96 | 32.01 | 159,793 | -1.33(-3.99%) |
Jan 06, 2012 | 34.48 | 34.48 | 33.24 | 33.34 | 119,792 | -1.15(-3.34%) |
Jan 05, 2012 | 33.52 | 34.63 | 33.02 | 34.49 | 110,619 | +0.59(+1.75%) |
Jan 04, 2012 | 33.38 | 34.20 | 33.38 | 33.90 | 41,460 | +0.97(+2.96%) |
Dec 30, 2011 | 33.35 | 33.57 | 32.88 | 32.92 | 45,784 | -0.43(-1.30%) |
Dec 29, 2011 | 32.94 | 33.55 | 32.94 | 33.35 | 64,941 | +0.58(+1.76%) |
Dec 28, 2011 | 33.57 | 33.57 | 32.65 | 32.78 | 59,652 | -0.77(-2.30%) |
Dec 27, 2011 | 33.28 | 33.85 | 32.82 | 33.55 | 40,289 | +0.18(+0.53%) |
Dec 23, 2011 | 33.62 | 33.70 | 32.93 | 33.37 | 65,345 | -0.30(-0.88%) |
Dec 21, 2011 | 32.90 | 33.79 | 32.48 | 33.67 | 58,942 | +0.56(+1.69%) |
Dec 20, 2011 | 33.36 | 33.42 | 32.74 | 33.11 | 182,876 | +0.89(+2.76%) |
Dec 19, 2011 | 33.24 | 33.84 | 32.10 | 32.22 | 218,988 | -0.78(-2.36%) |
Dec 16, 2011 | 33.17 | 33.87 | 32.71 | 33.00 | 208,427 | +0.20(+0.62%) |
Dec 15, 2011 | 32.83 | 33.11 | 32.45 | 32.79 | 75,304 | +0.61(+1.89%) |
Dec 14, 2011 | 32.52 | 32.79 | 31.97 | 32.19 | 93,061 | -0.58(-1.78%) |
Dec 13, 2011 | 34.02 | 34.27 | 32.53 | 32.77 | 82,269 | -0.87(-2.59%) |
Dec 12, 2011 | 33.92 | 33.92 | 32.57 | 33.64 | 86,016 | -0.69(-2.02%) |
Dec 09, 2011 | 33.41 | 35.01 | 33.41 | 34.34 | 188,932 | +1.12(+3.37%) |
Dec 08, 2011 | 34.49 | 34.63 | 33.08 | 33.22 | 116,242 | -1.66(-4.76%) |
Dec 07, 2011 | 34.61 | 35.06 | 33.55 | 34.88 | 64,521 | -0.03(-0.07%) |
Dec 06, 2011 | 34.82 | 35.31 | 34.72 | 34.90 | 87,885 | +0.25(+0.73%) |
Dec 05, 2011 | 34.47 | 35.14 | 34.09 | 34.65 | 102,844 | +0.95(+2.81%) |
Dec 02, 2011 | 34.70 | 35.13 | 33.68 | 33.70 | 123,628 | -0.35(-1.02%) |
Dec 01, 2011 | 35.28 | 35.74 | 33.92 | 34.05 | 153,449 | -1.51(-4.24%) |
Nov 30, 2011 | 34.42 | 35.57 | 34.02 | 35.56 | 249,837 | +2.90(+8.87%) |
Nov 29, 2011 | 32.85 | 33.18 | 32.29 | 32.66 | 58,713 | -0.21(-0.64%) |
Nov 28, 2011 | 31.55 | 33.29 | 30.80 | 32.87 | 118,870 | +1.51(+4.81%) |
Nov 25, 2011 | 31.41 | 32.38 | 31.36 | 31.36 | 45,239 | -0.22(-0.69%) |
Nov 23, 2011 | 32.30 | 32.44 | 31.43 | 31.58 | 198,391 | -1.09(-3.33%) |
Nov 22, 2011 | 32.44 | 33.01 | 32.19 | 32.67 | 68,702 | +0.25(+0.78%) |
Nov 21, 2011 | 32.74 | 33.09 | 32.21 | 32.42 | 85,920 | -1.12(-3.34%) |
Nov 18, 2011 | 33.55 | 33.79 | 33.14 | 33.54 | 55,653 | +0.12(+0.35%) |
Nov 17, 2011 | 33.78 | 34.36 | 33.08 | 33.42 | 100,685 | -0.44(-1.30%) |
Nov 16, 2011 | 33.61 | 34.99 | 33.45 | 33.86 | 88,719 | -0.18(-0.52%) |
Nov 15, 2011 | 32.39 | 34.20 | 32.36 | 34.04 | 80,286 | +1.28(+3.91%) |
Nov 14, 2011 | 33.46 | 33.53 | 32.46 | 32.75 | 75,547 | -1.06(-3.14%) |
Nov 11, 2011 | 33.08 | 33.93 | 32.98 | 33.82 | 61,356 | +1.13(+3.46%) |
Nov 10, 2011 | 32.25 | 33.19 | 31.83 | 32.69 | 125,750 | +1.20(+3.80%) |
Nov 09, 2011 | 32.64 | 32.81 | 31.35 | 31.49 | 136,411 | -2.49(-7.32%) |
Nov 08, 2011 | 34.35 | 34.35 | 32.43 | 33.98 | 93,191 | +0.01(+0.02%) |
Nov 07, 2011 | 34.36 | 34.41 | 32.57 | 33.97 | 55,026 | -0.36(-1.06%) |
Nov 04, 2011 | 34.13 | 34.47 | 33.41 | 34.33 | 68,054 | -0.30(-0.88%) |
Nov 03, 2011 | 33.83 | 35.03 | 33.09 | 34.63 | 145,426 | +1.42(+4.29%) |
Nov 02, 2011 | 33.05 | 33.63 | 32.52 | 33.21 | 99,230 | +0.89(+2.77%) |
Nov 01, 2011 | 31.23 | 32.79 | 31.20 | 32.32 | 204,881 | -0.30(-0.93%) |
Oct 31, 2011 | 32.81 | 33.66 | 31.96 | 32.62 | 119,186 | -0.54(-1.63%) |
Oct 28, 2011 | 34.28 | 34.42 | 32.81 | 33.16 | 179,332 | -1.40(-4.05%) |
Oct 27, 2011 | 32.88 | 34.83 | 32.41 | 34.56 | 250,049 | +2.99(+9.48%) |
Oct 26, 2011 | 32.38 | 32.38 | 31.13 | 31.57 | 294,318 | -0.26(-0.82%) |
Oct 25, 2011 | 28.75 | 32.25 | 28.35 | 31.83 | 771,984 | -2.15(-6.33%) |
Oct 24, 2011 | 32.61 | 34.19 | 32.30 | 33.98 | 132,959 | +1.40(+4.30%) |
Oct 21, 2011 | 31.99 | 32.67 | 31.47 | 32.58 | 93,818 | +1.27(+4.07%) |
Oct 20, 2011 | 31.63 | 32.16 | 30.32 | 31.30 | 58,407 | -0.15(-0.48%) |
Oct 19, 2011 | 32.33 | 32.88 | 31.21 | 31.46 | 70,488 | -0.97(-2.99%) |
Oct 18, 2011 | 31.25 | 32.68 | 30.74 | 32.43 | 83,540 | +1.31(+4.20%) |
Oct 17, 2011 | 32.27 | 32.97 | 30.98 | 31.12 | 108,996 | -1.52(-4.65%) |
Oct 14, 2011 | 32.01 | 32.74 | 31.52 | 32.64 | 71,368 | +1.15(+3.67%) |
Oct 13, 2011 | 31.33 | 31.61 | 30.71 | 31.48 | 69,970 | -0.14(-0.45%) |
Oct 12, 2011 | 31.68 | 32.00 | 31.18 | 31.62 | 119,742 | +0.23(+0.72%) |
Oct 11, 2011 | 30.68 | 31.61 | 30.68 | 31.40 | 145,641 | +0.37(+1.20%) |
Oct 10, 2011 | 30.74 | 31.14 | 30.23 | 31.03 | 136,226 | +1.30(+4.37%) |
Oct 07, 2011 | 31.19 | 31.19 | 29.15 | 29.73 | 146,488 | -1.23(-3.98%) |
Oct 06, 2011 | 30.21 | 31.20 | 29.84 | 30.96 | 120,688 | +0.38(+1.24%) |
Oct 05, 2011 | 30.09 | 30.78 | 29.68 | 30.58 | 98,478 | +0.56(+1.88%) |
Oct 04, 2011 | 27.34 | 30.14 | 26.99 | 30.01 | 227,031 | +2.26(+8.14%) |
Oct 03, 2011 | 29.71 | 30.07 | 27.61 | 27.75 | 229,974 | -2.07(-6.93%) |
Sep 30, 2011 | 31.19 | 31.44 | 29.74 | 29.82 | 185,787 | -2.19(-6.85%) |
Sep 29, 2011 | 32.23 | 32.76 | 31.08 | 32.01 | 127,492 | +0.67(+2.12%) |
Sep 28, 2011 | 32.09 | 32.53 | 30.90 | 31.35 | 244,325 | -0.78(-2.44%) |
Sep 27, 2011 | 32.14 | 33.67 | 31.77 | 32.13 | 166,579 | +0.84(+2.69%) |
Sep 26, 2011 | 30.28 | 31.40 | 29.80 | 31.29 | 152,443 | +1.59(+5.34%) |
Sep 23, 2011 | 28.91 | 30.23 | 28.83 | 29.70 | 131,557 | +0.73(+2.53%) |
Sep 22, 2011 | 29.29 | 29.69 | 28.55 | 28.97 | 291,315 | -0.92(-3.07%) |
Sep 21, 2011 | 32.11 | 32.11 | 29.81 | 29.89 | 267,140 | -2.34(-7.25%) |
Sep 20, 2011 | 33.07 | 33.60 | 32.21 | 32.22 | 99,719 | -0.71(-2.15%) |
Sep 19, 2011 | 32.46 | 33.40 | 32.05 | 32.93 | 157,123 | -0.30(-0.89%) |
Sep 16, 2011 | 34.36 | 34.42 | 32.70 | 33.23 | 187,540 | -1.05(-3.07%) |
Sep 15, 2011 | 33.93 | 34.37 | 32.85 | 34.28 | 137,948 | +0.74(+2.21%) |
Sep 14, 2011 | 32.83 | 34.32 | 32.10 | 33.54 | 147,009 | +0.99(+3.03%) |
Sep 13, 2011 | 32.30 | 33.02 | 31.95 | 32.55 | 245,262 | +0.64(+2.01%) |
Sep 12, 2011 | 31.57 | 32.19 | 30.85 | 31.91 | 266,177 | -0.43(-1.33%) |
Sep 09, 2011 | 33.41 | 33.41 | 31.75 | 32.34 | 222,950 | -1.44(-4.27%) |
Sep 08, 2011 | 34.47 | 34.98 | 33.42 | 33.78 | 224,528 | -1.05(-3.00%) |
Sep 07, 2011 | 34.00 | 34.90 | 34.00 | 34.83 | 291,046 | +0.94(+2.79%) |
Sep 06, 2011 | 32.18 | 34.03 | 31.90 | 33.88 | 312,077 | +0.60(+1.80%) |
Sep 02, 2011 | 34.69 | 35.47 | 33.13 | 33.29 | 180,773 | -2.47(-6.91%) |
Sep 01, 2011 | 37.09 | 37.64 | 35.10 | 35.76 | 356,906 | -1.31(-3.53%) |
Aug 31, 2011 | 36.94 | 37.73 | 36.74 | 37.06 | 289,960 | +0.17(+0.46%) |
Aug 30, 2011 | 36.25 | 37.26 | 35.60 | 36.89 | 142,658 | +0.36(+0.99%) |
Aug 29, 2011 | 35.25 | 36.58 | 34.74 | 36.53 | 181,560 | +2.10(+6.10%) |
Aug 26, 2011 | 32.78 | 34.43 | 32.10 | 34.43 | 139,547 | +1.34(+4.06%) |
Aug 25, 2011 | 34.82 | 35.00 | 32.33 | 33.09 | 237,068 | -1.29(-3.76%) |
Aug 24, 2011 | 33.52 | 34.80 | 33.34 | 34.38 | 196,330 | +0.71(+2.12%) |
Aug 23, 2011 | 31.81 | 33.67 | 31.68 | 33.67 | 238,191 | +1.79(+5.61%) |
Aug 22, 2011 | 32.31 | 32.31 | 31.21 | 31.88 | 3,010,465 | +0.53(+1.69%) |
Aug 19, 2011 | 30.54 | 32.13 | 30.54 | 31.35 | 207,587 | -0.02(-0.05%) |
Aug 18, 2011 | 32.43 | 32.43 | 31.28 | 31.37 | 324,736 | -2.28(-6.76%) |
Aug 17, 2011 | 33.40 | 33.74 | 32.96 | 33.64 | 445,208 | +1.76(+5.53%) |
Aug 16, 2011 | 31.64 | 32.38 | 31.40 | 31.88 | 185,769 | -0.36(-1.12%) |
Aug 15, 2011 | 32.02 | 32.83 | 31.70 | 32.24 | 114,038 | +0.81(+2.56%) |
Aug 12, 2011 | 31.82 | 32.08 | 30.75 | 31.43 | 220,455 | +0.08(+0.24%) |
Aug 11, 2011 | 30.98 | 31.98 | 30.29 | 31.36 | 337,753 | +0.61(+1.99%) |
Aug 10, 2011 | 30.24 | 31.67 | 30.24 | 30.75 | 291,178 | -1.06(-3.33%) |
Aug 09, 2011 | 31.99 | 32.08 | 27.70 | 31.80 | 302,004 | +2.66(+9.13%) |
Aug 08, 2011 | 31.99 | 32.76 | 29.13 | 29.14 | 239,935 | -3.65(-11.14%) |
Aug 05, 2011 | 33.06 | 33.58 | 31.74 | 32.80 | 297,186 | +0.23(+0.70%) |
Aug 04, 2011 | 34.52 | 35.14 | 32.50 | 32.57 | 255,717 | -2.52(-7.18%) |
Aug 03, 2011 | 35.29 | 35.46 | 34.37 | 35.09 | 169,795 | -0.21(-0.59%) |
Aug 02, 2011 | 35.88 | 37.20 | 35.16 | 35.30 | 180,347 | -0.98(-2.71%) |
Aug 01, 2011 | 36.78 | 36.78 | 35.23 | 36.28 | 137,529 | +0.34(+0.93%) |
Jul 29, 2011 | 34.64 | 37.59 | 34.64 | 35.94 | 175,445 | -1.21(-3.25%) |
Jul 28, 2011 | 35.57 | 37.68 | 34.65 | 37.15 | 159,548 | +3.90(+11.71%) |
Jul 27, 2011 | 33.46 | 33.58 | 32.59 | 33.26 | 114,296 | -0.48(-1.42%) |
Jul 26, 2011 | 34.66 | 34.66 | 33.38 | 33.74 | 97,015 | -0.85(-2.45%) |
Jul 25, 2011 | 35.33 | 35.99 | 34.55 | 34.58 | 133,924 | -1.16(-3.24%) |
Jul 22, 2011 | 35.92 | 35.92 | 35.64 | 35.74 | 55,616 | -0.07(-0.19%) |
Jul 21, 2011 | 35.51 | 36.04 | 35.00 | 35.81 | 72,864 | +0.46(+1.31%) |
Jul 20, 2011 | 35.08 | 35.39 | 34.56 | 35.35 | 107,098 | +0.22(+0.62%) |
Jul 19, 2011 | 33.98 | 35.19 | 33.98 | 35.13 | 56,304 | +1.54(+4.60%) |
Jul 18, 2011 | 33.86 | 33.86 | 32.96 | 33.58 | 90,062 | -0.55(-1.60%) |
Jul 15, 2011 | 34.26 | 34.49 | 33.69 | 34.13 | 114,084 | -0.05(-0.15%) |
Jul 14, 2011 | 34.69 | 35.19 | 33.91 | 34.18 | 56,881 | -0.53(-1.52%) |
Jul 13, 2011 | 34.40 | 35.15 | 34.25 | 34.71 | 85,499 | +0.60(+1.77%) |
Jul 12, 2011 | 34.12 | 34.63 | 34.00 | 34.10 | 46,457 | -0.18(-0.54%) |
Jul 11, 2011 | 34.32 | 34.47 | 34.00 | 34.29 | 61,193 | -0.64(-1.83%) |
Jul 08, 2011 | 34.42 | 35.05 | 34.11 | 34.93 | 41,557 | -0.10(-0.29%) |
Jul 07, 2011 | 34.75 | 35.20 | 34.32 | 35.03 | 62,471 | +0.55(+1.61%) |
Jul 06, 2011 | 34.43 | 34.69 | 34.21 | 34.47 | 70,292 | -0.16(-0.46%) |
Jul 05, 2011 | 34.39 | 34.76 | 34.08 | 34.63 | 63,935 | +0.18(+0.54%) |
Jul 01, 2011 | 33.47 | 34.56 | 33.41 | 34.45 | 88,060 | +0.92(+2.75%) |
Jun 30, 2011 | 32.98 | 33.58 | 32.60 | 33.53 | 154,543 | +0.71(+2.15%) |
Jun 29, 2011 | 33.39 | 33.39 | 32.53 | 32.82 | 45,866 | -0.42(-1.26%) |
Jun 28, 2011 | 32.93 | 33.42 | 32.78 | 33.24 | 49,305 | +0.41(+1.25%) |
Jun 27, 2011 | 32.20 | 32.90 | 32.15 | 32.83 | 136,814 | +0.69(+2.14%) |
Jun 24, 2011 | 32.59 | 32.59 | 31.96 | 32.14 | 95,960 | -0.39(-1.21%) |
Jun 23, 2011 | 32.00 | 32.69 | 31.33 | 32.53 | 49,993 | -0.08(-0.26%) |
Jun 22, 2011 | 32.59 | 32.86 | 32.41 | 32.62 | 113,063 | -0.20(-0.61%) |
Jun 21, 2011 | 32.35 | 33.04 | 32.32 | 32.82 | 69,338 | +0.86(+2.71%) |
Jun 20, 2011 | 31.70 | 31.96 | 31.56 | 31.96 | 91,540 | -0.11(-0.34%) |
Jun 17, 2011 | 31.59 | 32.22 | 31.47 | 32.06 | 162,722 | +0.76(+2.41%) |
Jun 16, 2011 | 29.66 | 31.32 | 29.59 | 31.31 | 143,395 | +1.73(+5.85%) |
Jun 15, 2011 | 28.64 | 29.91 | 28.50 | 29.58 | 197,162 | +0.66(+2.29%) |
Jun 14, 2011 | 28.58 | 29.28 | 28.46 | 28.92 | 66,186 | +0.78(+2.78%) |
Jun 13, 2011 | 28.99 | 28.99 | 28.12 | 28.14 | 107,959 | -0.62(-2.16%) |
Jun 10, 2011 | 29.78 | 29.90 | 28.63 | 28.76 | 143,203 | -1.32(-4.38%) |
Jun 09, 2011 | 30.02 | 30.56 | 29.84 | 30.07 | 133,531 | +0.31(+1.04%) |
Jun 08, 2011 | 29.51 | 30.01 | 29.51 | 29.76 | 91,458 | +0.18(+0.62%) |
Jun 07, 2011 | 29.75 | 29.92 | 29.40 | 29.58 | 112,121 | +0.14(+0.48%) |
Jun 06, 2011 | 29.92 | 30.33 | 29.08 | 29.44 | 113,768 | -0.57(-1.90%) |