Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.35 | 38.58 | 38.21 | 38.47 | 76,637 | +0.11(+0.28%) |
May 30, 2012 | 38.17 | 38.56 | 38.17 | 38.36 | 82,945 | -0.16(-0.41%) |
May 29, 2012 | 38.82 | 39.03 | 38.15 | 38.52 | 42,890 | -0.16(-0.43%) |
May 25, 2012 | 38.77 | 38.97 | 38.51 | 38.69 | 89,854 | -0.03(-0.08%) |
May 24, 2012 | 37.94 | 38.81 | 37.94 | 38.72 | 79,277 | +0.73(+1.93%) |
May 23, 2012 | 37.39 | 38.06 | 37.39 | 37.99 | 42,163 | +0.26(+0.70%) |
May 22, 2012 | 37.68 | 37.84 | 37.33 | 37.72 | 66,108 | -0.04(-0.11%) |
May 21, 2012 | 37.76 | 38.04 | 37.44 | 37.76 | 66,525 | +0.19(+0.50%) |
May 18, 2012 | 37.67 | 38.20 | 37.44 | 37.58 | 58,417 | -0.19(-0.50%) |
May 17, 2012 | 38.56 | 38.64 | 37.76 | 37.76 | 52,982 | -0.64(-1.67%) |
May 16, 2012 | 38.69 | 39.06 | 38.33 | 38.41 | 78,265 | -0.30(-0.77%) |
May 15, 2012 | 38.13 | 39.03 | 38.13 | 38.70 | 40,225 | +0.49(+1.27%) |
May 14, 2012 | 37.83 | 38.41 | 37.77 | 38.22 | 63,104 | -0.03(-0.09%) |
May 11, 2012 | 38.25 | 38.42 | 37.66 | 38.25 | 88,156 | -0.27(-0.70%) |
May 10, 2012 | 38.17 | 38.53 | 37.82 | 38.52 | 54,073 | +0.65(+1.72%) |
May 09, 2012 | 37.08 | 38.28 | 36.31 | 37.87 | 96,145 | +0.56(+1.50%) |
May 08, 2012 | 36.56 | 37.50 | 36.37 | 37.31 | 84,321 | +0.67(+1.82%) |
May 07, 2012 | 36.00 | 36.97 | 36.00 | 36.65 | 53,943 | +0.45(+1.25%) |
May 04, 2012 | 36.17 | 36.39 | 35.77 | 36.19 | 68,036 | -0.16(-0.45%) |
May 03, 2012 | 36.63 | 36.76 | 36.23 | 36.36 | 51,500 | -0.44(-1.21%) |
May 02, 2012 | 36.18 | 36.87 | 35.88 | 36.80 | 65,414 | +0.45(+1.24%) |
May 01, 2012 | 37.20 | 37.36 | 36.33 | 36.35 | 70,901 | -0.72(-1.95%) |
Apr 30, 2012 | 37.39 | 37.42 | 37.02 | 37.07 | 43,366 | -0.29(-0.77%) |
Apr 27, 2012 | 37.31 | 37.44 | 36.88 | 37.36 | 58,526 | +0.02(+0.07%) |
Apr 26, 2012 | 36.83 | 37.41 | 36.66 | 37.34 | 60,518 | +0.39(+1.07%) |
Apr 25, 2012 | 36.83 | 37.28 | 36.74 | 36.94 | 65,026 | +0.63(+1.74%) |
Apr 24, 2012 | 36.23 | 36.52 | 35.98 | 36.31 | 60,056 | +0.20(+0.55%) |
Apr 23, 2012 | 35.74 | 36.21 | 35.74 | 36.11 | 66,901 | -0.49(-1.33%) |
Apr 20, 2012 | 36.27 | 37.09 | 36.02 | 36.60 | 74,474 | +0.92(+2.58%) |
Apr 19, 2012 | 35.90 | 36.23 | 35.48 | 35.68 | 57,252 | -0.31(-0.87%) |
Apr 18, 2012 | 36.19 | 36.42 | 35.83 | 35.99 | 58,431 | -0.49(-1.35%) |
Apr 17, 2012 | 36.79 | 37.09 | 36.43 | 36.48 | 58,345 | +0.00(+0.00%) |
Apr 16, 2012 | 36.14 | 36.69 | 35.85 | 36.48 | 53,574 | +0.58(+1.63%) |
Apr 13, 2012 | 36.42 | 36.46 | 35.85 | 35.90 | 47,619 | -0.62(-1.71%) |
Apr 12, 2012 | 36.70 | 36.87 | 36.46 | 36.52 | 48,295 | -0.26(-0.69%) |
Apr 11, 2012 | 36.44 | 36.79 | 36.37 | 36.78 | 62,822 | +0.65(+1.80%) |
Apr 10, 2012 | 36.57 | 37.02 | 36.12 | 36.13 | 97,734 | -0.58(-1.58%) |
Apr 09, 2012 | 36.85 | 37.53 | 36.39 | 36.71 | 121,618 | +0.12(+0.33%) |
Apr 05, 2012 | 36.31 | 36.76 | 36.28 | 36.59 | 84,563 | +0.08(+0.22%) |
Apr 04, 2012 | 36.57 | 36.81 | 36.36 | 36.50 | 86,688 | -0.29(-0.80%) |
Apr 03, 2012 | 36.85 | 37.23 | 36.70 | 36.80 | 52,853 | -0.33(-0.90%) |
Apr 02, 2012 | 36.94 | 37.18 | 36.86 | 37.13 | 84,242 | +0.08(+0.22%) |
Mar 30, 2012 | 37.62 | 37.63 | 37.05 | 37.05 | 49,433 | -0.25(-0.66%) |
Mar 29, 2012 | 36.81 | 37.40 | 36.81 | 37.30 | 38,490 | +0.16(+0.42%) |
Mar 28, 2012 | 37.22 | 37.29 | 36.90 | 37.14 | 39,109 | -0.05(-0.13%) |
Mar 27, 2012 | 37.43 | 37.79 | 37.19 | 37.19 | 39,910 | -0.09(-0.24%) |
Mar 26, 2012 | 36.76 | 37.70 | 36.70 | 37.28 | 67,194 | +0.60(+1.65%) |
Mar 23, 2012 | 36.49 | 36.69 | 36.19 | 36.68 | 52,203 | +0.34(+0.92%) |
Mar 22, 2012 | 35.82 | 36.36 | 35.72 | 36.34 | 46,044 | +0.23(+0.63%) |
Mar 21, 2012 | 36.23 | 36.42 | 35.96 | 36.11 | 28,553 | +0.01(+0.02%) |
Mar 20, 2012 | 36.01 | 36.32 | 35.94 | 36.10 | 29,484 | -0.20(-0.56%) |
Mar 19, 2012 | 35.96 | 36.66 | 35.57 | 36.31 | 56,058 | +0.33(+0.91%) |
Mar 16, 2012 | 36.52 | 36.52 | 35.62 | 35.98 | 190,279 | -0.50(-1.37%) |
Mar 15, 2012 | 36.61 | 36.68 | 36.14 | 36.48 | 29,798 | -0.09(-0.25%) |
Mar 14, 2012 | 36.88 | 37.10 | 36.32 | 36.57 | 52,145 | -0.45(-1.21%) |
Mar 13, 2012 | 36.19 | 37.08 | 36.09 | 37.02 | 155,072 | +1.07(+2.98%) |
Mar 12, 2012 | 35.36 | 36.06 | 35.23 | 35.95 | 62,455 | +0.50(+1.41%) |
Mar 09, 2012 | 34.85 | 35.66 | 34.54 | 35.45 | 54,559 | +0.69(+2.00%) |
Mar 08, 2012 | 34.76 | 35.03 | 34.52 | 34.76 | 70,814 | +0.20(+0.59%) |
Mar 07, 2012 | 34.88 | 35.21 | 34.49 | 34.55 | 88,412 | -0.35(-1.01%) |
Mar 06, 2012 | 34.40 | 35.15 | 34.40 | 34.90 | 75,241 | +0.12(+0.35%) |
Mar 05, 2012 | 34.16 | 34.86 | 34.05 | 34.78 | 71,062 | +0.63(+1.84%) |
Mar 02, 2012 | 34.89 | 35.20 | 33.88 | 34.15 | 73,912 | -0.65(-1.86%) |
Mar 01, 2012 | 35.35 | 35.50 | 34.80 | 34.80 | 54,235 | -0.40(-1.14%) |
Feb 29, 2012 | 35.58 | 35.65 | 35.02 | 35.20 | 104,541 | -0.33(-0.92%) |
Feb 28, 2012 | 35.38 | 35.83 | 35.24 | 35.52 | 229,072 | +0.29(+0.81%) |
Feb 27, 2012 | 35.27 | 35.42 | 34.91 | 35.24 | 104,338 | -0.33(-0.92%) |
Feb 24, 2012 | 35.90 | 35.98 | 35.47 | 35.56 | 70,861 | -0.34(-0.96%) |
Feb 23, 2012 | 35.96 | 36.02 | 35.70 | 35.91 | 214,115 | +0.09(+0.25%) |
Feb 22, 2012 | 35.56 | 36.02 | 35.56 | 35.82 | 262,716 | +0.16(+0.44%) |
Feb 21, 2012 | 35.80 | 35.96 | 35.46 | 35.66 | 147,730 | -0.11(-0.32%) |
Feb 17, 2012 | 36.76 | 36.76 | 35.74 | 35.78 | 189,822 | -0.84(-2.30%) |
Feb 16, 2012 | 35.69 | 36.72 | 35.69 | 36.62 | 49,736 | +0.83(+2.31%) |
Feb 15, 2012 | 36.09 | 36.16 | 35.47 | 35.79 | 62,583 | -0.05(-0.14%) |
Feb 14, 2012 | 35.76 | 35.89 | 35.51 | 35.84 | 51,927 | -0.02(-0.07%) |
Feb 13, 2012 | 35.74 | 36.13 | 35.48 | 35.87 | 51,255 | +0.48(+1.36%) |
Feb 10, 2012 | 35.68 | 35.76 | 35.27 | 35.38 | 39,246 | -0.56(-1.55%) |
Feb 09, 2012 | 36.09 | 36.09 | 35.59 | 35.94 | 24,381 | -0.16(-0.43%) |
Feb 08, 2012 | 36.11 | 36.33 | 35.70 | 36.09 | 34,768 | +0.02(+0.07%) |
Feb 07, 2012 | 35.47 | 36.12 | 35.42 | 36.07 | 69,930 | +0.58(+1.63%) |
Feb 06, 2012 | 34.99 | 35.62 | 34.97 | 35.49 | 80,180 | +0.35(+1.00%) |
Feb 03, 2012 | 36.78 | 36.81 | 35.03 | 35.14 | 209,534 | -1.58(-4.29%) |
Feb 02, 2012 | 36.70 | 36.78 | 36.41 | 36.72 | 42,031 | -0.05(-0.13%) |
Feb 01, 2012 | 36.05 | 36.80 | 35.78 | 36.76 | 88,515 | +1.03(+2.88%) |
Jan 31, 2012 | 35.53 | 35.90 | 35.29 | 35.74 | 62,375 | +0.35(+0.99%) |
Jan 30, 2012 | 35.13 | 35.56 | 35.00 | 35.38 | 38,335 | -0.11(-0.32%) |
Jan 27, 2012 | 35.20 | 35.58 | 35.20 | 35.50 | 36,020 | +0.11(+0.32%) |
Jan 26, 2012 | 35.47 | 35.75 | 35.22 | 35.38 | 45,209 | +0.08(+0.23%) |
Jan 25, 2012 | 34.84 | 35.57 | 34.84 | 35.30 | 35,015 | +0.34(+0.98%) |
Jan 24, 2012 | 34.70 | 35.12 | 34.35 | 34.96 | 48,235 | +0.24(+0.68%) |
Jan 23, 2012 | 34.92 | 35.23 | 34.47 | 34.72 | 32,795 | -0.34(-0.98%) |
Jan 20, 2012 | 34.30 | 35.36 | 34.30 | 35.07 | 70,001 | +0.64(+1.85%) |
Jan 19, 2012 | 34.16 | 34.49 | 34.16 | 34.43 | 35,407 | +0.29(+0.84%) |
Jan 18, 2012 | 33.62 | 34.22 | 33.38 | 34.14 | 60,678 | +0.56(+1.68%) |
Jan 17, 2012 | 33.14 | 33.75 | 33.04 | 33.58 | 91,843 | +0.56(+1.71%) |
Jan 13, 2012 | 32.49 | 33.03 | 32.49 | 33.01 | 90,390 | +0.11(+0.35%) |
Jan 12, 2012 | 32.92 | 33.15 | 32.52 | 32.90 | 56,588 | +0.20(+0.60%) |
Jan 11, 2012 | 32.96 | 32.97 | 32.57 | 32.70 | 88,931 | -0.34(-1.04%) |
Jan 10, 2012 | 32.60 | 33.45 | 32.28 | 33.05 | 161,673 | -0.51(-1.53%) |
Jan 09, 2012 | 32.92 | 33.95 | 32.55 | 33.56 | 138,958 | +0.97(+2.98%) |
Jan 06, 2012 | 32.67 | 32.83 | 32.44 | 32.59 | 58,368 | -0.13(-0.40%) |
Jan 05, 2012 | 32.52 | 32.96 | 32.16 | 32.72 | 29,933 | -0.06(-0.17%) |
Jan 04, 2012 | 33.00 | 33.30 | 32.67 | 32.78 | 25,134 | +0.00(+0.00%) |
Dec 30, 2011 | 33.29 | 33.54 | 32.73 | 32.78 | 74,611 | -0.51(-1.54%) |
Dec 29, 2011 | 33.02 | 33.36 | 32.99 | 33.29 | 25,231 | +0.49(+1.51%) |
Dec 28, 2011 | 33.76 | 33.76 | 32.75 | 32.79 | 40,183 | -1.08(-3.18%) |
Dec 27, 2011 | 33.58 | 34.06 | 33.26 | 33.87 | 27,680 | +0.27(+0.80%) |
Dec 23, 2011 | 33.39 | 33.64 | 33.39 | 33.61 | 16,317 | -0.11(-0.31%) |
Dec 21, 2011 | 33.40 | 33.82 | 32.96 | 33.71 | 38,391 | +0.36(+1.07%) |
Dec 20, 2011 | 32.74 | 33.42 | 32.45 | 33.35 | 54,931 | +1.21(+3.76%) |
Dec 19, 2011 | 32.95 | 33.13 | 32.11 | 32.15 | 52,308 | -0.52(-1.59%) |
Dec 16, 2011 | 32.91 | 33.22 | 32.38 | 32.66 | 243,164 | +0.04(+0.12%) |
Dec 15, 2011 | 32.31 | 32.74 | 32.22 | 32.62 | 52,348 | +0.72(+2.26%) |
Dec 14, 2011 | 32.05 | 32.60 | 31.84 | 31.90 | 63,872 | -0.45(-1.40%) |
Dec 13, 2011 | 32.43 | 33.12 | 32.05 | 32.36 | 101,582 | +0.06(+0.18%) |
Dec 12, 2011 | 32.48 | 32.70 | 31.96 | 32.30 | 45,255 | -0.59(-1.80%) |
Dec 09, 2011 | 32.32 | 33.02 | 32.16 | 32.89 | 55,798 | +0.59(+1.83%) |
Dec 08, 2011 | 32.82 | 32.82 | 32.23 | 32.30 | 73,005 | -0.67(-2.04%) |
Dec 07, 2011 | 32.49 | 33.08 | 32.05 | 32.97 | 48,130 | +0.19(+0.57%) |
Dec 06, 2011 | 32.36 | 32.96 | 32.32 | 32.79 | 40,412 | +0.41(+1.28%) |
Dec 05, 2011 | 32.80 | 33.07 | 32.14 | 32.37 | 84,027 | -0.31(-0.94%) |
Dec 02, 2011 | 33.02 | 33.26 | 32.53 | 32.68 | 33,508 | -0.11(-0.35%) |
Dec 01, 2011 | 33.44 | 33.56 | 32.79 | 32.79 | 64,709 | -0.79(-2.37%) |
Nov 30, 2011 | 33.01 | 33.67 | 32.79 | 33.59 | 143,326 | +1.65(+5.18%) |
Nov 29, 2011 | 31.67 | 32.02 | 31.46 | 31.93 | 74,091 | +0.24(+0.74%) |
Nov 28, 2011 | 31.56 | 31.89 | 31.38 | 31.70 | 107,434 | +0.98(+3.20%) |
Nov 25, 2011 | 30.99 | 31.39 | 30.71 | 30.72 | 49,163 | -0.44(-1.41%) |
Nov 23, 2011 | 31.64 | 31.65 | 30.88 | 31.16 | 81,103 | -0.55(-1.74%) |
Nov 22, 2011 | 32.27 | 32.37 | 31.67 | 31.71 | 65,450 | -0.54(-1.66%) |
Nov 21, 2011 | 32.76 | 33.11 | 32.17 | 32.24 | 55,853 | -1.08(-3.24%) |
Nov 18, 2011 | 33.40 | 33.72 | 33.13 | 33.32 | 51,938 | -0.01(-0.02%) |
Nov 17, 2011 | 33.58 | 33.99 | 33.05 | 33.33 | 48,386 | -0.21(-0.63%) |
Nov 16, 2011 | 33.60 | 34.39 | 33.54 | 33.54 | 66,847 | -0.42(-1.24%) |
Nov 15, 2011 | 34.10 | 34.46 | 33.69 | 33.96 | 113,957 | -0.39(-1.13%) |
Nov 14, 2011 | 34.77 | 34.82 | 34.24 | 34.35 | 86,360 | -0.48(-1.37%) |
Nov 11, 2011 | 34.85 | 35.07 | 34.77 | 34.83 | 211,624 | +0.34(+0.99%) |
Nov 10, 2011 | 34.73 | 34.73 | 33.93 | 34.49 | 58,821 | +0.32(+0.93%) |
Nov 09, 2011 | 34.54 | 35.11 | 34.09 | 34.17 | 66,611 | -1.22(-3.46%) |
Nov 08, 2011 | 35.38 | 35.50 | 34.68 | 35.40 | 114,958 | +0.18(+0.51%) |
Nov 07, 2011 | 35.29 | 35.33 | 34.60 | 35.22 | 67,696 | -0.02(-0.07%) |
Nov 04, 2011 | 35.16 | 35.36 | 34.82 | 35.24 | 57,858 | -0.18(-0.50%) |
Nov 03, 2011 | 35.18 | 35.66 | 34.40 | 35.42 | 85,438 | +0.53(+1.51%) |
Nov 02, 2011 | 34.47 | 35.13 | 34.44 | 34.90 | 102,776 | +0.84(+2.45%) |
Nov 01, 2011 | 34.57 | 35.15 | 33.90 | 34.06 | 178,532 | -1.65(-4.61%) |
Oct 31, 2011 | 35.80 | 36.13 | 35.51 | 35.71 | 147,180 | -0.44(-1.21%) |
Oct 28, 2011 | 36.44 | 36.61 | 36.08 | 36.14 | 82,352 | -0.35(-0.96%) |
Oct 27, 2011 | 37.34 | 37.51 | 36.34 | 36.49 | 248,999 | +0.04(+0.11%) |
Oct 26, 2011 | 36.74 | 36.91 | 35.92 | 36.45 | 115,028 | +0.15(+0.42%) |
Oct 25, 2011 | 37.89 | 37.96 | 36.10 | 36.30 | 166,555 | -1.95(-5.09%) |
Oct 24, 2011 | 37.16 | 38.36 | 37.13 | 38.24 | 160,542 | +1.08(+2.90%) |
Oct 21, 2011 | 37.02 | 37.21 | 36.71 | 37.17 | 68,648 | +0.72(+1.98%) |
Oct 20, 2011 | 36.48 | 36.61 | 36.07 | 36.44 | 88,066 | +0.12(+0.33%) |
Oct 19, 2011 | 36.24 | 36.78 | 35.87 | 36.32 | 132,086 | -0.43(-1.17%) |
Oct 18, 2011 | 34.63 | 37.07 | 34.43 | 36.75 | 146,093 | +2.46(+7.17%) |
Oct 17, 2011 | 35.72 | 35.80 | 34.04 | 34.29 | 113,364 | -1.84(-5.10%) |
Oct 14, 2011 | 35.38 | 36.24 | 35.09 | 36.14 | 62,238 | +1.13(+3.22%) |
Oct 13, 2011 | 34.55 | 35.01 | 34.28 | 35.01 | 51,871 | +0.19(+0.53%) |
Oct 12, 2011 | 34.14 | 35.00 | 34.04 | 34.82 | 67,739 | +1.04(+3.08%) |
Oct 11, 2011 | 33.28 | 34.10 | 33.17 | 33.78 | 71,913 | +0.20(+0.60%) |
Oct 10, 2011 | 33.15 | 33.59 | 32.86 | 33.58 | 90,028 | +0.94(+2.89%) |
Oct 07, 2011 | 33.31 | 33.51 | 32.37 | 32.64 | 81,495 | -0.65(-1.96%) |
Oct 06, 2011 | 33.27 | 33.44 | 33.02 | 33.29 | 98,081 | +0.16(+0.49%) |
Oct 05, 2011 | 32.91 | 33.36 | 32.42 | 33.13 | 88,540 | +0.35(+1.08%) |
Oct 04, 2011 | 30.76 | 32.86 | 30.52 | 32.78 | 112,362 | +1.77(+5.72%) |
Oct 03, 2011 | 31.91 | 32.57 | 30.99 | 31.00 | 99,020 | -1.11(-3.46%) |
Sep 30, 2011 | 32.25 | 32.87 | 32.07 | 32.11 | 95,135 | -0.57(-1.75%) |
Sep 29, 2011 | 32.24 | 32.82 | 31.81 | 32.69 | 91,849 | +1.09(+3.44%) |
Sep 28, 2011 | 32.54 | 32.78 | 31.57 | 31.60 | 117,665 | -0.85(-2.61%) |
Sep 27, 2011 | 32.16 | 33.20 | 31.81 | 32.45 | 124,372 | +0.81(+2.57%) |
Sep 26, 2011 | 30.42 | 31.70 | 30.42 | 31.63 | 122,252 | +1.43(+4.72%) |
Sep 23, 2011 | 29.58 | 30.21 | 29.10 | 30.20 | 81,923 | +0.77(+2.60%) |
Sep 22, 2011 | 28.95 | 29.70 | 28.51 | 29.44 | 122,287 | -0.15(-0.49%) |
Sep 21, 2011 | 30.87 | 30.90 | 29.52 | 29.58 | 88,942 | -1.14(-3.70%) |
Sep 20, 2011 | 31.45 | 31.62 | 30.71 | 30.72 | 72,152 | -0.61(-1.96%) |
Sep 19, 2011 | 31.24 | 31.61 | 30.95 | 31.33 | 107,691 | -0.15(-0.46%) |
Sep 16, 2011 | 31.44 | 31.70 | 31.30 | 31.48 | 213,165 | -0.11(-0.36%) |
Sep 15, 2011 | 31.93 | 31.93 | 31.16 | 31.59 | 66,190 | -0.06(-0.20%) |
Sep 14, 2011 | 31.20 | 32.03 | 30.66 | 31.66 | 77,167 | +0.80(+2.59%) |
Sep 13, 2011 | 30.82 | 30.95 | 30.44 | 30.86 | 81,468 | +0.09(+0.29%) |
Sep 12, 2011 | 30.42 | 31.03 | 30.41 | 30.77 | 79,721 | -0.08(-0.26%) |
Sep 09, 2011 | 31.33 | 31.37 | 30.47 | 30.85 | 89,325 | -0.70(-2.22%) |
Sep 08, 2011 | 32.10 | 32.53 | 31.54 | 31.55 | 69,505 | -0.71(-2.20%) |
Sep 07, 2011 | 31.84 | 32.33 | 31.70 | 32.26 | 85,077 | +0.79(+2.51%) |
Sep 06, 2011 | 30.70 | 31.50 | 30.64 | 31.47 | 88,493 | -0.23(-0.71%) |
Sep 02, 2011 | 31.91 | 32.20 | 31.42 | 31.70 | 139,774 | -0.83(-2.55%) |
Sep 01, 2011 | 33.09 | 33.44 | 32.39 | 32.53 | 99,993 | -0.64(-1.92%) |
Aug 31, 2011 | 33.58 | 33.69 | 32.78 | 33.16 | 100,977 | -0.27(-0.82%) |
Aug 30, 2011 | 33.06 | 33.65 | 32.76 | 33.44 | 65,251 | +0.15(+0.46%) |
Aug 29, 2011 | 32.75 | 33.32 | 32.65 | 33.28 | 91,850 | +0.76(+2.33%) |
Aug 26, 2011 | 31.82 | 32.72 | 31.52 | 32.53 | 64,167 | +0.43(+1.33%) |
Aug 25, 2011 | 32.85 | 32.85 | 31.97 | 32.10 | 72,970 | -0.59(-1.80%) |
Aug 24, 2011 | 32.45 | 32.82 | 31.95 | 32.69 | 76,801 | +0.13(+0.40%) |
Aug 23, 2011 | 31.53 | 32.70 | 31.49 | 32.56 | 85,139 | +1.18(+3.75%) |
Aug 22, 2011 | 31.74 | 32.34 | 31.04 | 31.38 | 129,326 | +0.35(+1.14%) |
Aug 19, 2011 | 30.70 | 31.75 | 30.65 | 31.03 | 54,607 | -0.27(-0.85%) |
Aug 18, 2011 | 32.08 | 32.08 | 30.97 | 31.29 | 159,419 | -1.45(-4.43%) |
Aug 17, 2011 | 32.99 | 33.08 | 32.55 | 32.74 | 46,198 | -0.03(-0.10%) |
Aug 16, 2011 | 33.02 | 33.23 | 32.57 | 32.78 | 83,557 | -0.56(-1.67%) |
Aug 15, 2011 | 33.27 | 33.38 | 33.06 | 33.33 | 80,071 | +0.32(+0.98%) |
Aug 12, 2011 | 33.27 | 33.61 | 32.64 | 33.01 | 114,841 | -0.18(-0.53%) |
Aug 11, 2011 | 31.94 | 33.62 | 31.78 | 33.19 | 111,196 | +1.41(+4.44%) |
Aug 10, 2011 | 32.65 | 33.28 | 31.75 | 31.78 | 127,729 | -1.68(-5.03%) |
Aug 09, 2011 | 33.07 | 33.55 | 30.63 | 33.46 | 188,269 | +1.77(+5.57%) |
Aug 08, 2011 | 32.80 | 33.46 | 31.70 | 31.70 | 203,098 | -1.85(-5.53%) |
Aug 05, 2011 | 33.64 | 34.45 | 32.45 | 33.55 | 163,821 | +0.21(+0.63%) |
Aug 04, 2011 | 34.73 | 35.03 | 33.31 | 33.34 | 152,488 | -1.52(-4.35%) |
Aug 03, 2011 | 34.77 | 34.97 | 34.11 | 34.86 | 98,785 | +0.25(+0.72%) |
Aug 02, 2011 | 35.11 | 35.19 | 34.60 | 34.61 | 104,305 | -0.64(-1.81%) |
Aug 01, 2011 | 35.77 | 35.77 | 35.07 | 35.24 | 127,154 | -0.06(-0.18%) |
Jul 29, 2011 | 35.19 | 35.55 | 34.96 | 35.31 | 122,750 | -0.10(-0.30%) |
Jul 28, 2011 | 35.49 | 35.88 | 35.33 | 35.41 | 131,147 | +0.00(+0.00%) |
Jul 27, 2011 | 35.87 | 35.87 | 35.23 | 35.41 | 241,750 | -0.42(-1.17%) |
Jul 26, 2011 | 37.05 | 37.27 | 35.78 | 35.83 | 397,078 | -1.19(-3.22%) |
Jul 25, 2011 | 37.27 | 37.61 | 36.93 | 37.02 | 199,514 | -0.99(-2.61%) |
Jul 22, 2011 | 37.94 | 38.67 | 37.77 | 38.02 | 155,748 | -0.48(-1.24%) |
Jul 21, 2011 | 37.84 | 38.52 | 36.67 | 38.49 | 69,214 | +0.85(+2.27%) |
Jul 20, 2011 | 37.81 | 37.85 | 37.25 | 37.64 | 96,954 | -0.09(-0.24%) |
Jul 19, 2011 | 37.04 | 37.76 | 36.71 | 37.73 | 83,221 | +0.81(+2.18%) |
Jul 18, 2011 | 36.98 | 37.08 | 36.70 | 36.92 | 128,761 | -0.16(-0.43%) |
Jul 15, 2011 | 36.60 | 37.08 | 36.60 | 37.08 | 126,500 | +0.58(+1.59%) |
Jul 14, 2011 | 36.35 | 36.77 | 36.35 | 36.50 | 185,353 | -0.13(-0.35%) |
Jul 13, 2011 | 36.80 | 37.37 | 36.39 | 36.63 | 184,420 | -0.26(-0.70%) |
Jul 12, 2011 | 35.75 | 37.11 | 35.75 | 36.89 | 347,458 | +0.93(+2.59%) |
Jul 11, 2011 | 35.30 | 36.31 | 34.97 | 35.96 | 261,593 | +0.35(+0.99%) |
Jul 08, 2011 | 32.38 | 35.72 | 32.30 | 35.60 | 396,170 | +2.20(+6.60%) |
Jul 07, 2011 | 32.97 | 33.54 | 32.74 | 33.40 | 164,023 | +0.67(+2.03%) |
Jul 06, 2011 | 32.37 | 32.90 | 32.25 | 32.74 | 94,828 | +0.29(+0.89%) |
Jul 05, 2011 | 32.17 | 32.78 | 32.17 | 32.45 | 96,400 | +0.34(+1.07%) |
Jul 01, 2011 | 31.37 | 32.15 | 31.13 | 32.10 | 133,672 | +0.82(+2.61%) |
Jun 30, 2011 | 31.58 | 31.81 | 31.25 | 31.29 | 156,008 | -0.33(-1.04%) |
Jun 29, 2011 | 31.65 | 31.81 | 31.40 | 31.61 | 144,779 | +0.08(+0.25%) |
Jun 28, 2011 | 31.45 | 31.63 | 31.22 | 31.53 | 115,074 | +0.05(+0.15%) |
Jun 27, 2011 | 31.52 | 31.73 | 31.28 | 31.49 | 76,369 | +0.04(+0.13%) |
Jun 24, 2011 | 31.73 | 31.84 | 31.04 | 31.45 | 206,147 | -0.20(-0.63%) |
Jun 23, 2011 | 30.50 | 32.19 | 30.47 | 31.65 | 112,785 | -1.39(-4.22%) |
Jun 22, 2011 | 33.37 | 33.65 | 33.02 | 33.04 | 38,627 | -0.53(-1.58%) |
Jun 21, 2011 | 33.24 | 33.69 | 33.10 | 33.57 | 64,624 | +0.44(+1.33%) |
Jun 20, 2011 | 33.09 | 33.18 | 32.58 | 33.13 | 27,655 | +0.42(+1.27%) |
Jun 17, 2011 | 32.44 | 32.90 | 32.39 | 32.71 | 103,248 | +0.44(+1.37%) |
Jun 16, 2011 | 31.67 | 32.30 | 31.67 | 32.27 | 38,589 | +0.67(+2.10%) |
Jun 15, 2011 | 31.89 | 31.97 | 31.49 | 31.61 | 39,073 | -0.59(-1.84%) |
Jun 14, 2011 | 31.84 | 32.33 | 31.56 | 32.20 | 48,001 | +0.65(+2.06%) |
Jun 13, 2011 | 31.61 | 31.91 | 31.33 | 31.55 | 43,473 | -0.02(-0.05%) |
Jun 10, 2011 | 32.13 | 32.17 | 31.49 | 31.57 | 72,404 | -0.61(-1.89%) |
Jun 09, 2011 | 32.19 | 32.37 | 32.06 | 32.17 | 35,367 | +0.10(+0.30%) |
Jun 08, 2011 | 32.26 | 32.33 | 31.87 | 32.08 | 69,923 | -0.35(-1.09%) |
Jun 07, 2011 | 32.50 | 32.82 | 32.38 | 32.43 | 35,523 | -0.09(-0.27%) |
Jun 06, 2011 | 32.41 | 32.78 | 32.24 | 32.52 | 58,480 | +0.10(+0.32%) |